1580804100000|2020-02-04 08:15:00|12319.99|12319.99|12339|12339|12353.93|12353.93|12318.43|12318.43|0
1580804400000|2020-02-04 08:20:00|12343.67|12343.67|12370.56|12370.56|12382.27|12382.27|12343.67|12343.67|0
1580804700000|2020-02-04 08:25:00|12369.22|12369.22|12389.02|12389.02|12400.73|12400.73|12361.45|12361.45|0
1580805000000|2020-02-04 08:30:00|12382.8|12382.8|12389.51|12389.51|12405.88|12405.88|12382.8|12382.8|0
1580805300000|2020-02-04 08:35:00|12384.43|12384.43|12367.14|12367.14|12399.25|12399.25|12367.14|12367.14|0
1580805600000|2020-02-04 08:40:00|12370.25|12370.25|12391.96|12391.96|12391.96|12391.96|12363.64|12363.64|0
1580805900000|2020-02-04 08:45:00|12391.41|12391.41|12420.28|12420.28|12420.28|12420.28|12391.41|12391.41|0
1580806200000|2020-02-04 08:50:00|12418.73|12418.73|12445.07|12445.07|12449.26|12449.26|12418.73|12418.73|0
1580806500000|2020-02-04 08:55:00|12439.99|12439.99|12436.93|12436.93|12449.85|12449.85|12430.17|12430.17|0
1580806800000|2020-02-04 09:00:00|12435.38|12435.38|12427.59|12427.59|12439.03|12439.03|12425.49|12425.49|0
1580807100000|2020-02-04 09:05:00|12426.03|12426.03|12408.6|12408.6|12431.6|12431.6|12408.6|12408.6|0
1580807400000|2020-02-04 09:10:00|12403.52|12403.52|12400.62|12400.62|12405.08|12405.08|12387.13|12387.13|0
1580807700000|2020-02-04 09:15:00|12410.78|12410.78|12411.48|12411.48|12415.71|12415.71|12410.63|12410.63|0
1580808000000|2020-02-04 09:20:00|12406.82|12406.82|12410.14|12410.14|12415.22|12415.22|12406.82|12406.82|0
1580808300000|2020-02-04 09:25:00|12411.69|12411.69|12416.6|12416.6|12419.49|12419.49|12411.69|12411.69|0
1580808600000|2020-02-04 09:30:00|12415.67|12415.67|12413.02|12413.02|12417.22|12417.22|12411.01|12411.01|0
1580808900000|2020-02-04 09:35:00|12416.13|12416.13|12407.31|12407.31|12422.22|12422.22|12405.43|12405.43|0
1580809200000|2020-02-04 09:40:00|12410.41|12410.41|12402.18|12402.18|12413.3|12413.3|12402.18|12402.18|0
1580809500000|2020-02-04 09:45:00|12405.28|12405.28|12408.39|12408.39|12408.39|12408.39|12405.28|12405.28|0
1580809800000|2020-02-04 09:50:00|12406.84|12406.84|12411.05|12411.05|12411.05|12411.05|12403.73|12403.73|0
1580810100000|2020-02-04 09:55:00|12405.98|12405.98|12401.93|12401.93|12405.98|12405.98|12401.93|12401.93|0
1580810400000|2020-02-04 10:00:00|12398.83|12398.83|12404.33|12404.33|12405.89|12405.89|12398.83|12398.83|0
1580810700000|2020-02-04 10:05:00|12401.23|12401.23|12398.12|12398.12|12403.2|12403.2|12395.01|12395.01|0
1580811000000|2020-02-04 10:10:00|12396.57|12396.57|12395.66|12395.66|12398.55|12398.55|12392.34|12392.34|0
1580811300000|2020-02-04 10:15:00|12395.19|12395.19|12384.45|12384.45|12395.19|12395.19|12384.45|12384.45|0
1580811600000|2020-02-04 10:20:00|12386|12386|12387.43|12387.43|12387.55|12387.55|12380.8|12380.8|0
1580811900000|2020-02-04 10:25:00|12388.51|12388.51|12388.73|12388.73|12388.73|12388.73|12387.18|12387.18|0
1580812200000|2020-02-04 10:30:00|12387.18|12387.18|12385.62|12385.62|12387.18|12387.18|12385.62|12385.62|0
1580812500000|2020-02-04 10:35:00|12382.52|12382.52|12382.52|12382.52|12382.52|12382.52|12382.52|12382.52|0
1580812800000|2020-02-04 10:40:00|12381.97|12381.97|12381.97|12381.97|12381.97|12381.97|12381.97|12381.97|0
1580813100000|2020-02-04 10:45:00|12383.38|12383.38|12390.64|12390.64|12390.64|12390.64|12382.53|12382.53|0
1580813400000|2020-02-04 10:50:00|12392.19|12392.19|12391.73|12391.73|12393.28|12393.28|12390.17|12390.17|0
1580813700000|2020-02-04 10:55:00|12390.17|12390.17|12386.52|12386.52|12390.17|12390.17|12384.97|12384.97|0
1580814000000|2020-02-04 11:00:00|12388.08|12388.08|12395.86|12395.86|12395.86|12395.86|12383|12383|0
1580814300000|2020-02-04 11:05:00|12396.33|12396.33|12397.88|12397.88|12397.88|12397.88|12394.78|12394.78|0
1580814600000|2020-02-04 11:10:00|12397.41|12397.41|12398.33|12398.33|12399.67|12399.67|12392.34|12392.34|0
1580814900000|2020-02-04 11:15:00|12403.41|12403.41|12407.3|12407.3|12415.03|12415.03|12401.86|12401.86|0
1580815200000|2020-02-04 11:20:00|12405.75|12405.75|12396.16|12396.16|12405.75|12405.75|12395.69|12395.69|0
1580815500000|2020-02-04 11:25:00|12396.63|12396.63|12382.24|12382.24|12396.63|12396.63|12381.84|12381.84|0
1580815800000|2020-02-04 11:30:00|12383.79|12383.79|12380.69|12380.69|12385.35|12385.35|12380.69|12380.69|0
1580816100000|2020-02-04 11:35:00|12385.77|12385.77|12384.82|12384.82|12386.7|12386.7|12380.69|12380.69|0
1580816400000|2020-02-04 11:40:00|12381.71|12381.71|12383.27|12383.27|12383.27|12383.27|12373.53|12373.53|0
1580816700000|2020-02-04 11:45:00|12381.71|12381.71|12382.72|12382.72|12384.82|12384.82|12381.71|12381.71|0
1580817000000|2020-02-04 11:50:00|12384.28|12384.28|12380.32|12380.32|12392.03|12392.03|12378.77|12378.77|0
1580817300000|2020-02-04 11:55:00|12378.77|12378.77|12378.22|12378.22|12378.77|12378.77|12368.63|12368.63|0
1580817600000|2020-02-04 12:00:00|12368.07|12368.07|12367.42|12367.42|12379.12|12379.12|12367.42|12367.42|0
1580817900000|2020-02-04 12:05:00|12368.98|12368.98|12366.26|12366.26|12370.32|12370.32|12366.26|12366.26|0
1580818200000|2020-02-04 12:10:00|12363.15|12363.15|12372.16|12372.16|12378.08|12378.08|12363.15|12363.15|0
1580818500000|2020-02-04 12:15:00|12370.61|12370.61|12381.69|12381.69|12381.69|12381.69|12370.61|12370.61|0
1580818800000|2020-02-04 12:20:00|12383.24|12383.24|12386.14|12386.14|12386.35|12386.35|12371.74|12371.74|0
1580819100000|2020-02-04 12:25:00|12391.22|12391.22|12398.21|12398.21|12402.65|12402.65|12386.14|12386.14|0
1580819400000|2020-02-04 12:30:00|12403.29|12403.29|12399.41|12399.41|12406.39|12406.39|12396.3|12396.3|0
1580819700000|2020-02-04 12:35:00|12394.33|12394.33|12390.8|12390.8|12394.33|12394.33|12384.8|12384.8|0
1580820000000|2020-02-04 12:40:00|12392.14|12392.14|12392.56|12392.56|12394.11|12394.11|12389.03|12389.03|0
1580820300000|2020-02-04 12:45:00|12394.11|12394.11|12372.01|12372.01|12394.11|12394.11|12371|12371|0
1580820600000|2020-02-04 12:50:00|12377.08|12377.08|12385.05|12385.05|12385.05|12385.05|12377.08|12377.08|0
1580820900000|2020-02-04 12:55:00|12386.39|12386.39|12388.41|12388.41|12388.41|12388.41|12383.75|12383.75|0
1580821200000|2020-02-04 13:00:00|12389.97|12389.97|12379.31|12379.31|12391.52|12391.52|12379.31|12379.31|0
1580821500000|2020-02-04 13:05:00|12377.76|12377.76|12382.35|12382.35|12383.9|12383.9|12377.69|12377.69|0
1580821800000|2020-02-04 13:10:00|12383.69|12383.69|12373.6|12373.6|12383.76|12383.76|12373.6|12373.6|0
1580822100000|2020-02-04 13:15:00|12372.05|12372.05|12377.7|12377.7|12377.7|12377.7|12372.05|12372.05|0
1580822400000|2020-02-04 13:20:00|12377.16|12377.16|12379.8|12379.8|12379.8|12379.8|12377.16|12377.16|0
1580822700000|2020-02-04 13:25:00|12381.35|12381.35|12374.17|12374.17|12381.35|12381.35|12372.62|12372.62|0
1580823000000|2020-02-04 13:30:00|12371.07|12371.07|12360.96|12360.96|12371.07|12371.07|12360.96|12360.96|0
1580823300000|2020-02-04 13:35:00|12362.3|12362.3|12358.28|12358.28|12365.82|12365.82|12358.28|12358.28|0
1580823600000|2020-02-04 13:40:00|12356.73|12356.73|12366.05|12366.05|12366.05|12366.05|12356.73|12356.73|0
1580823900000|2020-02-04 13:45:00|12367.6|12367.6|12362.41|12362.41|12367.6|12367.6|12360.13|12360.13|0
1580824200000|2020-02-04 13:50:00|12363.96|12363.96|12356.88|12356.88|12367.17|12367.17|12356.88|12356.88|0
1580824500000|2020-02-04 13:55:00|12358.21|12358.21|12364.13|12364.13|12364.13|12364.13|12356.66|12356.66|0
1580824800000|2020-02-04 14:00:00|12365.47|12365.47|12365.4|12365.4|12372.1|12372.1|12363.85|12363.85|0
1580825100000|2020-02-04 14:05:00|12366.96|12366.96|12368.68|12368.68|12368.68|12368.68|12360.74|12360.74|0
1580825400000|2020-02-04 14:10:00|12367.13|12367.13|12359.03|12359.03|12367.13|12367.13|12359.03|12359.03|0
1580825700000|2020-02-04 14:15:00|12360.12|12360.12|12351.61|12351.61|12360.12|12360.12|12351.61|12351.61|0
1580826000000|2020-02-04 14:20:00|12353.16|12353.16|12358.85|12358.85|12358.85|12358.85|12350.67|12350.67|0
1580826300000|2020-02-04 14:25:00|12357.3|12357.3|12353.87|12353.87|12357.3|12357.3|12352.32|12352.32|0
1580826600000|2020-02-04 14:30:00|12355.43|12355.43|12347.84|12347.84|12355.43|12355.43|12345.12|12345.12|0
1580826900000|2020-02-04 14:35:00|12349.24|12349.24|12346.84|12346.84|12363.05|12363.05|12346.84|12346.84|0
1580827200000|2020-02-04 14:40:00|12348.39|12348.39|12358.06|12358.06|12358.06|12358.06|12348.39|12348.39|0
1580827500000|2020-02-04 14:45:00|12356.73|12356.73|12363.58|12363.58|12367.64|12367.64|12356.73|12356.73|0
1580827800000|2020-02-04 14:50:00|12366.69|12366.69|12379.52|12379.52|12388.53|12388.53|12366.69|12366.69|0
1580828100000|2020-02-04 14:55:00|12377.97|12377.97|12372.99|12372.99|12381.29|12381.29|12370.59|12370.59|0
1580828400000|2020-02-04 15:00:00|12374.33|12374.33|12349.97|12349.97|12375.89|12375.89|12349.43|12349.43|0
1580828700000|2020-02-04 15:05:00|12348.1|12348.1|12347.18|12347.18|12348.73|12348.73|12342.1|12342.1|0
1580829000000|2020-02-04 15:10:00|12348.73|12348.73|12327.38|12327.38|12348.73|12348.73|12325.82|12325.82|0
1580829300000|2020-02-04 15:15:00|12326.29|12326.29|12337.15|12337.15|12337.7|12337.7|12325.28|12325.28|0
1580829600000|2020-02-04 15:20:00|12337.62|12337.62|12339.19|12339.19|12344.27|12344.27|12337.01|12337.01|0
1580829900000|2020-02-04 15:25:00|12340.53|12340.53|12351.53|12351.53|12351.53|12351.53|12335.45|12335.45|0
1580830200000|2020-02-04 15:30:00|12349.98|12349.98|12357.13|12357.13|12357.22|12357.22|12349.98|12349.98|0
1580830500000|2020-02-04 15:35:00|12355.57|12355.57|12355.91|12355.91|12360.57|12360.57|12350.71|12350.71|0
1580830800000|2020-02-04 15:40:00|12357.47|12357.47|12342.48|12342.48|12360.57|12360.57|12342.48|12342.48|0
1580831100000|2020-02-04 15:45:00|12340.93|12340.93|12334.84|12334.84|12340.93|12340.93|12332.82|12332.82|0
1580831400000|2020-02-04 15:50:00|12336.39|12336.39|12358.12|12358.12|12359.68|12359.68|12336.39|12336.39|0
1580831700000|2020-02-04 15:55:00|12358.67|12358.67|12349.18|12349.18|12358.67|12358.67|12346.29|12346.29|0
1580832000000|2020-02-04 16:00:00|12347.63|12347.63|12341.43|12341.43|12351.2|12351.2|12338.32|12338.32|0
1580832300000|2020-02-04 16:05:00|12342.98|12342.98|12337.96|12337.96|12350.28|12350.28|12336.41|12336.41|0
1580832600000|2020-02-04 16:10:00|12336.62|12336.62|12339.04|12339.04|12342.14|12342.14|12329.66|12329.66|0
1580832900000|2020-02-04 16:15:00|12337.63|12337.63|12331.49|12331.49|12337.63|12337.63|12325.44|12325.44|0
1580833200000|2020-02-04 16:20:00|12332.03|12332.03|12332.03|12332.03|12341.26|12341.26|12329.32|12329.32|0
1580833500000|2020-02-04 16:25:00|12333.37|12333.37|12324.98|12324.98|12345.27|12345.27|12324.98|12324.98|0
1580890500000|2020-02-05 08:15:00|12357.03|12357.03|12365.04|12365.04|12365.04|12365.04|12338.68|12338.68|0
1580890800000|2020-02-05 08:20:00|12366.12|12366.12|12381.27|12381.27|12381.27|12381.27|12366.12|12366.12|0
1580891100000|2020-02-05 08:25:00|12382.82|12382.82|12379.85|12379.85|12391.5|12391.5|12376.74|12376.74|0
1580891400000|2020-02-05 08:30:00|12378.29|12378.29|12412.53|12412.53|12414.08|12414.08|12375.95|12375.95|0
1580891700000|2020-02-05 08:35:00|12409.42|12409.42|12463.01|12463.01|12466.01|12466.01|12406.31|12406.31|0
1580892000000|2020-02-05 08:40:00|12466.12|12466.12|12477.19|12477.19|12481.85|12481.85|12457.01|12457.01|0
1580892300000|2020-02-05 08:45:00|12478.53|12478.53|12498.28|12498.28|12503.57|12503.57|12478.53|12478.53|0
1580892600000|2020-02-05 08:50:00|12501.38|12501.38|12480.88|12480.88|12509.13|12509.13|12480.88|12480.88|0
1580892900000|2020-02-05 08:55:00|12477.77|12477.77|12471.04|12471.04|12480.2|12480.2|12470.89|12470.89|0
1580893200000|2020-02-05 09:00:00|12467.93|12467.93|12476.48|12476.48|12476.48|12476.48|12461.88|12461.88|0
1580893500000|2020-02-05 09:05:00|12479.59|12479.59|12492.2|12492.2|12496.43|12496.43|12479.59|12479.59|0
1580893800000|2020-02-05 09:10:00|12492.74|12492.74|12483|12483|12495.85|12495.85|12483|12483|0
1580894100000|2020-02-05 09:15:00|12482.46|12482.46|12502.62|12502.62|12502.62|12502.62|12477.8|12477.8|0
1580894400000|2020-02-05 09:20:00|12501.28|12501.28|12511.04|12511.04|12513.53|12513.53|12501.28|12501.28|0
1580894700000|2020-02-05 09:25:00|12514.15|12514.15|12521.38|12521.38|12521.38|12521.38|12506.04|12506.04|0
1580895000000|2020-02-05 09:30:00|12523.25|12523.25|12526.91|12526.91|12529.25|12529.25|12519.51|12519.51|0
1580895300000|2020-02-05 09:35:00|12530.01|12530.01|12533.93|12533.93|12533.93|12533.93|12521.83|12521.83|0
1580895600000|2020-02-05 09:40:00|12534.48|12534.48|12531.82|12531.82|12541.11|12541.11|12530.95|12530.95|0
1580895900000|2020-02-05 09:45:00|12526.74|12526.74|12536.9|12536.9|12536.9|12536.9|12523.64|12523.64|0
1580896200000|2020-02-05 09:50:00|12535.56|12535.56|12543.44|12543.44|12544.99|12544.99|12533.54|12533.54|0
1580896500000|2020-02-05 09:55:00|12542.1|12542.1|12536.57|12536.57|12542.1|12542.1|12536.57|12536.57|0
1580896800000|2020-02-05 10:00:00|12535.02|12535.02|12534.15|12534.15|12535.02|12535.02|12527|12527|0
1580897100000|2020-02-05 10:05:00|12532.6|12532.6|12539.23|12539.23|12539.23|12539.23|12532.6|12532.6|0
1580897400000|2020-02-05 10:10:00|12533.01|12533.01|12531.46|12531.46|12534.57|12534.57|12529.91|12529.91|0
1580897700000|2020-02-05 10:15:00|12533.01|12533.01|12523.2|12523.2|12533.01|12533.01|12514.31|12514.31|0
1580898000000|2020-02-05 10:20:00|12521.64|12521.64|12520.09|12520.09|12521.64|12521.64|12518.54|12518.54|0
1580898300000|2020-02-05 10:25:00|12518.54|12518.54|12523.62|12523.62|12523.62|12523.62|12518.54|12518.54|0
1580898600000|2020-02-05 10:30:00|12525.17|12525.17|12526.94|12526.94|12526.94|12526.94|12523.83|12523.83|0
1580898900000|2020-02-05 10:35:00|12528.49|12528.49|12531.6|12531.6|12533.15|12533.15|12528.49|12528.49|0
1580899200000|2020-02-05 10:40:00|12528.49|12528.49|12535.61|12535.61|12541.83|12541.83|12525.38|12525.38|0
1580899500000|2020-02-05 10:45:00|12534.68|12534.68|12539.34|12539.34|12539.34|12539.34|12534.68|12534.68|0
1580899800000|2020-02-05 10:50:00|12540.67|12540.67|12542.23|12542.23|12542.23|12542.23|12535.6|12535.6|0
1580900100000|2020-02-05 10:55:00|12543.78|12543.78|12538.7|12538.7|12545.33|12545.33|12538.7|12538.7|0
1580900400000|2020-02-05 11:00:00|12537.15|12537.15|12541.42|12541.42|12542.75|12542.75|12533.71|12533.71|0
1580900700000|2020-02-05 11:05:00|12542.75|12542.75|12550.38|12550.38|12557.09|12557.09|12541.2|12541.2|0
1580901000000|2020-02-05 11:10:00|12549.04|12549.04|12554.61|12554.61|12556.38|12556.38|12549.04|12549.04|0
1580901300000|2020-02-05 11:15:00|12556.16|12556.16|12564.27|12564.27|12565.9|12565.9|12556.16|12556.16|0
1580901600000|2020-02-05 11:20:00|12565.83|12565.83|12569.87|12569.87|12570.34|12570.34|12562.86|12562.86|0
1580901900000|2020-02-05 11:25:00|12570.81|12570.81|12565.24|12565.24|12573.91|12573.91|12565.24|12565.24|0
1580902200000|2020-02-05 11:30:00|12563.68|12563.68|12548.06|12548.06|12563.68|12563.68|12548.06|12548.06|0
1580902500000|2020-02-05 11:35:00|12544.95|12544.95|12497.34|12497.34|12544.95|12544.95|12485.13|12485.13|0
1580902800000|2020-02-05 11:40:00|12502.42|12502.42|12502.99|12502.99|12502.99|12502.99|12476.07|12476.07|0
1580903100000|2020-02-05 11:45:00|12504.55|12504.55|12513.35|12513.35|12513.96|12513.96|12501.12|12501.12|0
1580903400000|2020-02-05 11:50:00|12516.07|12516.07|12510.4|12510.4|12517.62|12517.62|12510.4|12510.4|0
1580903700000|2020-02-05 11:55:00|12507.29|12507.29|12496.37|12496.37|12507.29|12507.29|12496.37|12496.37|0
1580904000000|2020-02-05 12:00:00|12486.22|12486.22|12503.16|12503.16|12506.06|12506.06|12484.58|12484.58|0
1580904300000|2020-02-05 12:05:00|12504.72|12504.72|12503.16|12503.16|12504.72|12504.72|12503.16|12503.16|0
1580904600000|2020-02-05 12:10:00|12508.24|12508.24|12513.06|12513.06|12513.06|12513.06|12508.24|12508.24|0
1580904900000|2020-02-05 12:15:00|12514.61|12514.61|12527.12|12527.12|12527.12|12527.12|12514.61|12514.61|0
1580905200000|2020-02-05 12:20:00|12528.67|12528.67|12532.19|12532.19|12532.19|12532.19|12524.01|12524.01|0
1580905500000|2020-02-05 12:25:00|12533.75|12533.75|12519.15|12519.15|12536.71|12536.71|12519.15|12519.15|0
1580905800000|2020-02-05 12:30:00|12517.81|12517.81|12515.24|12515.24|12517.81|12517.81|12513.15|12513.15|0
1580906100000|2020-02-05 12:35:00|12516.8|12516.8|12519.9|12519.9|12519.9|12519.9|12516.8|12516.8|0
1580906400000|2020-02-05 12:40:00|12518.35|12518.35|12510.62|12510.62|12518.35|12518.35|12510.62|12510.62|0
1580906700000|2020-02-05 12:45:00|12507.51|12507.51|12500.11|12500.11|12508.13|12508.13|12498.55|12498.55|0
1580907000000|2020-02-05 12:50:00|12497|12497|12508.44|12508.44|12508.44|12508.44|12495.59|12495.59|0
1580907300000|2020-02-05 12:55:00|12503.36|12503.36|12506.89|12506.89|12510.93|12510.93|12503.36|12503.36|0
1580907600000|2020-02-05 13:00:00|12508.22|12508.22|12505.73|12505.73|12508.22|12508.22|12505.73|12505.73|0
1580907900000|2020-02-05 13:05:00|12510.81|12510.81|12519.49|12519.49|12519.49|12519.49|12506.86|12506.86|0
1580908200000|2020-02-05 13:10:00|12517.93|12517.93|12520.88|12520.88|12520.88|12520.88|12515.28|12515.28|0
1580908500000|2020-02-05 13:15:00|12525.95|12525.95|12534.03|12534.03|12543.56|12543.56|12525.95|12525.95|0
1580908800000|2020-02-05 13:20:00|12536.71|12536.71|12533.35|12533.35|12541.32|12541.32|12533.35|12533.35|0
1580909100000|2020-02-05 13:25:00|12532.01|12532.01|12535.12|12535.12|12535.12|12535.12|12530.46|12530.46|0
1580909400000|2020-02-05 13:30:00|12538.23|12538.23|12547.78|12547.78|12547.78|12547.78|12534.21|12534.21|0
1580909700000|2020-02-05 13:35:00|12546.23|12546.23|12547.31|12547.31|12548.25|12548.25|12545.76|12545.76|0
1580910000000|2020-02-05 13:40:00|12546.84|12546.84|12540.59|12540.59|12547.93|12547.93|12540.59|12540.59|0
1580910300000|2020-02-05 13:45:00|12539.04|12539.04|12576.01|12576.01|12576.01|12576.01|12536.29|12536.29|0
1580910600000|2020-02-05 13:50:00|12574.46|12574.46|12575.04|12575.04|12578.15|12578.15|12573.59|12573.59|0
1580910900000|2020-02-05 13:55:00|12576.59|12576.59|12564.45|12564.45|12576.59|12576.59|12560.22|12560.22|0
1580911200000|2020-02-05 14:00:00|12565.79|12565.79|12555.8|12555.8|12567.35|12567.35|12555.8|12555.8|0
1580911500000|2020-02-05 14:05:00|12557.14|12557.14|12559.88|12559.88|12562.99|12562.99|12557.14|12557.14|0
1580911800000|2020-02-05 14:10:00|12561.43|12561.43|12575.66|12575.66|12575.66|12575.66|12558.33|12558.33|0
1580912100000|2020-02-05 14:15:00|12577|12577|12584.22|12584.22|12585.78|12585.78|12574.11|12574.11|0
1580912400000|2020-02-05 14:20:00|12582.89|12582.89|12585.78|12585.78|12587.33|12587.33|12581.33|12581.33|0
1580912700000|2020-02-05 14:25:00|12580.7|12580.7|12578.16|12578.16|12585.78|12585.78|12573.55|12573.55|0
1580913000000|2020-02-05 14:30:00|12577.69|12577.69|12566.7|12566.7|12577.69|12577.69|12566.7|12566.7|0
1580913300000|2020-02-05 14:35:00|12568.26|12568.26|12563.65|12563.65|12571.4|12571.4|12558.14|12558.14|0
1580913600000|2020-02-05 14:40:00|12558.98|12558.98|12568.05|12568.05|12568.05|12568.05|12555.88|12555.88|0
1580913900000|2020-02-05 14:45:00|12568.99|12568.99|12577.72|12577.72|12582.38|12582.38|12568.99|12568.99|0
1580914200000|2020-02-05 14:50:00|12579.27|12579.27|12550.54|12550.54|12580.61|12580.61|12550.54|12550.54|0
1580914500000|2020-02-05 14:55:00|12549.99|12549.99|12547.3|12547.3|12551.98|12551.98|12539.56|12539.56|0
1580914800000|2020-02-05 15:00:00|12553.93|12553.93|12551.29|12551.29|12555.95|12555.95|12551.29|12551.29|0
1580915100000|2020-02-05 15:05:00|12552.85|12552.85|12541.3|12541.3|12555.74|12555.74|12541.3|12541.3|0
1580915400000|2020-02-05 15:10:00|12538.19|12538.19|12534.97|12534.97|12541.3|12541.3|12534.97|12534.97|0
1580915700000|2020-02-05 15:15:00|12533.64|12533.64|12509.46|12509.46|12533.64|12533.64|12509.46|12509.46|0
1580916000000|2020-02-05 15:20:00|12507.58|12507.58|12513.51|12513.51|12514.76|12514.76|12507.58|12507.58|0
1580916300000|2020-02-05 15:25:00|12512.17|12512.17|12506.89|12506.89|12512.17|12512.17|12500.67|12500.67|0
1580916600000|2020-02-05 15:30:00|12505.33|12505.33|12519.85|12519.85|12519.85|12519.85|12505.33|12505.33|0
1580916900000|2020-02-05 15:35:00|12518.51|12518.51|12514.78|12514.78|12521|12521|12505.4|12505.4|0
1580917200000|2020-02-05 15:40:00|12513.84|12513.84|12521.79|12521.79|12521.79|12521.79|12509.94|12509.94|0
1580917500000|2020-02-05 15:45:00|12523.34|12523.34|12523.09|12523.09|12526.24|12526.24|12519.98|12519.98|0
1580917800000|2020-02-05 15:50:00|12524.64|12524.64|12523.96|12523.96|12524.64|12524.64|12521.54|12521.54|0
1580918100000|2020-02-05 15:55:00|12523.02|12523.02|12528.19|12528.19|12533.4|12533.4|12523.02|12523.02|0
1580918400000|2020-02-05 16:00:00|12527.73|12527.73|12518.15|12518.15|12527.73|12527.73|12518.15|12518.15|0
1580918700000|2020-02-05 16:05:00|12519.7|12519.7|12518.77|12518.77|12520.17|12520.17|12511.52|12511.52|0
1580919000000|2020-02-05 16:10:00|12518.22|12518.22|12521.12|12521.12|12521.12|12521.12|12518.01|12518.01|0
1580919300000|2020-02-05 16:15:00|12519.56|12519.56|12523.64|12523.64|12523.64|12523.64|12519.41|12519.41|0
1580919600000|2020-02-05 16:20:00|12522.09|12522.09|12543.75|12543.75|12543.75|12543.75|12522.09|12522.09|0
1580919900000|2020-02-05 16:25:00|12544.29|12544.29|12544.3|12544.3|12546.5|12546.5|12535.17|12535.17|0
1580976900000|2020-02-06 08:15:00|12668.54|12668.54|12621.35|12621.35|12668.54|12668.54|12616.28|12616.28|0
1580977200000|2020-02-06 08:20:00|12616.28|12616.28|12606.11|12606.11|12616.28|12616.28|12606.11|12606.11|0
1580977500000|2020-02-06 08:25:00|12609.86|12609.86|12621.15|12621.15|12621.15|12621.15|12609.86|12609.86|0
1580977800000|2020-02-06 08:30:00|12618.04|12618.04|12599.12|12599.12|12618.04|12618.04|12597.01|12597.01|0
1580978100000|2020-02-06 08:35:00|12597.79|12597.79|12593.76|12593.76|12597.79|12597.79|12592.35|12592.35|0
1580978400000|2020-02-06 08:40:00|12596.44|12596.44|12588.44|12588.44|12612.29|12612.29|12588.44|12588.44|0
1580978700000|2020-02-06 08:45:00|12586.89|12586.89|12563.82|12563.82|12586.89|12586.89|12562.27|12562.27|0
1580979000000|2020-02-06 08:50:00|12568.9|12568.9|12548.23|12548.23|12572.01|12572.01|12544.7|12544.7|0
1580979300000|2020-02-06 08:55:00|12549.78|12549.78|12574.76|12574.76|12579.42|12579.42|12549.78|12549.78|0
1580979600000|2020-02-06 09:00:00|12576.09|12576.09|12553.51|12553.51|12577.18|12577.18|12545.76|12545.76|0
1580979900000|2020-02-06 09:05:00|12552.97|12552.97|12553.55|12553.55|12561.16|12561.16|12550.44|12550.44|0
1580980200000|2020-02-06 09:10:00|12548.89|12548.89|12547.33|12547.33|12548.89|12548.89|12547.33|12547.33|0
1580980500000|2020-02-06 09:15:00|12548.89|12548.89|12537.4|12537.4|12550.52|12550.52|12537.4|12537.4|0
1580980800000|2020-02-06 09:20:00|12540.08|12540.08|12510.08|12510.08|12544.74|12544.74|12508.74|12508.74|0
1580981100000|2020-02-06 09:25:00|12512.76|12512.76|12515.16|12515.16|12517.8|12517.8|12512.29|12512.29|0
1580981400000|2020-02-06 09:30:00|12514.22|12514.22|12519.1|12519.1|12521.77|12521.77|12514.22|12514.22|0
1580981700000|2020-02-06 09:35:00|12523.76|12523.76|12536.21|12536.21|12539.32|12539.32|12522.63|12522.63|0
1580982000000|2020-02-06 09:40:00|12541.29|12541.29|12528.14|12528.14|12541.29|12541.29|12523.48|12523.48|0
1580982300000|2020-02-06 09:45:00|12533.22|12533.22|12535.09|12535.09|12535.09|12535.09|12528.14|12528.14|0
1580982600000|2020-02-06 09:50:00|12530.02|12530.02|12544.96|12544.96|12544.96|12544.96|12530.02|12530.02|0
1580982900000|2020-02-06 09:55:00|12539.89|12539.89|12536.45|12536.45|12539.89|12539.89|12533.56|12533.56|0
1580983200000|2020-02-06 10:00:00|12535.11|12535.11|12527.04|12527.04|12535.11|12535.11|12520.41|12520.41|0
1580983500000|2020-02-06 10:05:00|12521.69|12521.69|12521.69|12521.69|12526.76|12526.76|12521.69|12521.69|0
1580983800000|2020-02-06 10:10:00|12526.35|12526.35|12525.01|12525.01|12526.35|12526.35|12525.01|12525.01|0
1580984100000|2020-02-06 10:15:00|12527.69|12527.69|12528.19|12528.19|12531.29|12531.29|12525.51|12525.51|0
1580984400000|2020-02-06 10:20:00|12525.51|12525.51|12521.49|12521.49|12525.72|12525.72|12521.49|12521.49|0
1580984700000|2020-02-06 10:25:00|12524.17|12524.17|12527.9|12527.9|12527.9|12527.9|12524.17|12524.17|0
1580985000000|2020-02-06 10:30:00|12524.79|12524.79|12526.6|12526.6|12528.78|12528.78|12523.71|12523.71|0
1580985300000|2020-02-06 10:35:00|12525.04|12525.04|12521.63|12521.63|12525.04|12525.04|12517.96|12517.96|0
1580985600000|2020-02-06 10:40:00|12520.08|12520.08|12523.69|12523.69|12524.09|12524.09|12520.08|12520.08|0
1580985900000|2020-02-06 10:45:00|12518.61|12518.61|12520.17|12520.17|12524.4|12524.4|12518.61|12518.61|0
1580986200000|2020-02-06 10:50:00|12518.83|12518.83|12518.4|12518.4|12518.83|12518.83|12514.38|12514.38|0
1580986500000|2020-02-06 10:55:00|12517.06|12517.06|12511.05|12511.05|12517.06|12517.06|12507.95|12507.95|0
1580986800000|2020-02-06 11:00:00|12511.99|12511.99|12530.42|12530.42|12530.42|12530.42|12511.99|12511.99|0
1580987100000|2020-02-06 11:05:00|12529.08|12529.08|12538.39|12538.39|12538.39|12538.39|12529.08|12529.08|0
1580987400000|2020-02-06 11:10:00|12539.48|12539.48|12536.84|12536.84|12539.48|12539.48|12536.84|12536.84|0
1580987700000|2020-02-06 11:15:00|12535.29|12535.29|12537.09|12537.09|12540.2|12540.2|12533.73|12533.73|0
1580988000000|2020-02-06 11:20:00|12533.98|12533.98|12529.13|12529.13|12533.98|12533.98|12529.13|12529.13|0
1580988300000|2020-02-06 11:25:00|12528.19|12528.19|12534.88|12534.88|12534.88|12534.88|12517.79|12517.79|0
1580988600000|2020-02-06 11:30:00|12533.33|12533.33|12536.01|12536.01|12538.03|12538.03|12525.14|12525.14|0
1580988900000|2020-02-06 11:35:00|12534.46|12534.46|12537.13|12537.13|12538.69|12538.69|12534.46|12534.46|0
1580989200000|2020-02-06 11:40:00|12535.58|12535.58|12533.48|12533.48|12535.58|12535.58|12528.39|12528.39|0
1580989500000|2020-02-06 11:45:00|12532.14|12532.14|12527.84|12527.84|12533.62|12533.62|12527.84|12527.84|0
1580989800000|2020-02-06 11:50:00|12526.29|12526.29|12521.16|12521.16|12527.84|12527.84|12521.16|12521.16|0
1580990100000|2020-02-06 11:55:00|12522.71|12522.71|12521.3|12521.3|12532.45|12532.45|12521.3|12521.3|0
1580990400000|2020-02-06 12:00:00|12531.45|12531.45|12534.44|12534.44|12538.25|12538.25|12525.91|12525.91|0
1580990700000|2020-02-06 12:05:00|12537.55|12537.55|12532.47|12532.47|12537.55|12537.55|12532.47|12532.47|0
1580991000000|2020-02-06 12:10:00|12530.92|12530.92|12527.22|12527.22|12537.38|12537.38|12527.22|12527.22|0
1580991300000|2020-02-06 12:15:00|12532.3|12532.3|12517.79|12517.79|12532.3|12532.3|12517.54|12517.54|0
1580991600000|2020-02-06 12:20:00|12519.13|12519.13|12526.55|12526.55|12526.55|12526.55|12517.58|12517.58|0
1580991900000|2020-02-06 12:25:00|12528.11|12528.11|12523.66|12523.66|12534.74|12534.74|12523.66|12523.66|0
1580992200000|2020-02-06 12:30:00|12522.11|12522.11|12514.7|12514.7|12525.09|12525.09|12514.7|12514.7|0
1580992500000|2020-02-06 12:35:00|12514.23|12514.23|12526.01|12526.01|12526.01|12526.01|12514.23|12514.23|0
1580992800000|2020-02-06 12:40:00|12527.56|12527.56|12524.46|12524.46|12527.56|12527.56|12524.46|12524.46|0
1580993100000|2020-02-06 12:45:00|12526.01|12526.01|12521.12|12521.12|12526.2|12526.2|12521.12|12521.12|0
1580993400000|2020-02-06 12:50:00|12519.78|12519.78|12513.15|12513.15|12519.78|12519.78|12513.15|12513.15|0
1580993700000|2020-02-06 12:55:00|12511.59|12511.59|12507.4|12507.4|12511.59|12511.59|12507.4|12507.4|0
1580994000000|2020-02-06 13:00:00|12505.85|12505.85|12502.45|12502.45|12505.85|12505.85|12499.55|12499.55|0
1580994300000|2020-02-06 13:05:00|12502.91|12502.91|12504.38|12504.38|12507.48|12507.48|12501.98|12501.98|0
1580994600000|2020-02-06 13:10:00|12504.92|12504.92|12508.94|12508.94|12513.6|12513.6|12504.92|12504.92|0
1580994900000|2020-02-06 13:15:00|12503.86|12503.86|12510.33|12510.33|12511.88|12511.88|12502.52|12502.52|0
1580995200000|2020-02-06 13:20:00|12508.78|12508.78|12507.22|12507.22|12510.33|12510.33|12507.22|12507.22|0
1580995500000|2020-02-06 13:25:00|12505.67|12505.67|12506.07|12506.07|12509.24|12509.24|12505.67|12505.67|0
1580995800000|2020-02-06 13:30:00|12507.01|12507.01|12520.84|12520.84|12520.84|12520.84|12503.9|12503.9|0
1580996100000|2020-02-06 13:35:00|12518.16|12518.16|12521.27|12521.27|12522.82|12522.82|12512.38|12512.38|0
1580996400000|2020-02-06 13:40:00|12519.72|12519.72|12516.89|12516.89|12522.89|12522.89|12516.89|12516.89|0
1580996700000|2020-02-06 13:45:00|12517.44|12517.44|12518.12|12518.12|12518.99|12518.99|12514|12514|0
1580997000000|2020-02-06 13:50:00|12519.46|12519.46|12519.24|12519.24|12522.35|12522.35|12519.24|12519.24|0
1580997300000|2020-02-06 13:55:00|12518.7|12518.7|12522.93|12522.93|12522.93|12522.93|12517.15|12517.15|0
1580997600000|2020-02-06 14:00:00|12521.59|12521.59|12526.25|12526.25|12526.25|12526.25|12521.17|12521.17|0
1580997900000|2020-02-06 14:05:00|12524.7|12524.7|12521.59|12521.59|12524.7|12524.7|12521.59|12521.59|0
1580998200000|2020-02-06 14:10:00|12522.68|12522.68|12524.02|12524.02|12524.02|12524.02|12522.68|12522.68|0
1580998500000|2020-02-06 14:15:00|12525.57|12525.57|12516.81|12516.81|12525.57|12525.57|12516.81|12516.81|0
1580998800000|2020-02-06 14:20:00|12515.26|12515.26|12512.58|12512.58|12515.26|12515.26|12511.03|12511.03|0
1580999100000|2020-02-06 14:25:00|12514.13|12514.13|12511.73|12511.73|12522.34|12522.34|12510.18|12510.18|0
1580999400000|2020-02-06 14:30:00|12512.67|12512.67|12510.2|12510.2|12514.64|12514.64|12508.01|12508.01|0
1580999700000|2020-02-06 14:35:00|12508.64|12508.64|12478.23|12478.23|12508.64|12508.64|12473.57|12473.57|0
1581000000000|2020-02-06 14:40:00|12477.14|12477.14|12462.26|12462.26|12477.14|12477.14|12457.13|12457.13|0
1581000300000|2020-02-06 14:45:00|12463.6|12463.6|12463.27|12463.27|12476.54|12476.54|12462.8|12462.8|0
1581000600000|2020-02-06 14:50:00|12461.72|12461.72|12459.41|12459.41|12464.49|12464.49|12455.83|12455.83|0
1581000900000|2020-02-06 14:55:00|12458.94|12458.94|12484.91|12484.91|12484.91|12484.91|12458.47|12458.47|0
1581001200000|2020-02-06 15:00:00|12488.02|12488.02|12486.32|12486.32|12492.46|12492.46|12480.75|12480.75|0
1581001500000|2020-02-06 15:05:00|12487.88|12487.88|12490.57|12490.57|12496.1|12496.1|12486.79|12486.79|0
1581001800000|2020-02-06 15:10:00|12485.5|12485.5|12492.67|12492.67|12494.22|12494.22|12483.94|12483.94|0
1581002100000|2020-02-06 15:15:00|12491.33|12491.33|12488.05|12488.05|12491.33|12491.33|12479.71|12479.71|0
1581002400000|2020-02-06 15:20:00|12486.49|12486.49|12477.54|12477.54|12495.08|12495.08|12477.54|12477.54|0
1581002700000|2020-02-06 15:25:00|12476.2|12476.2|12483.68|12483.68|12488.01|12488.01|12473.52|12473.52|0
1581003000000|2020-02-06 15:30:00|12482.13|12482.13|12482.5|12482.5|12495.22|12495.22|12478.06|12478.06|0
1581003300000|2020-02-06 15:35:00|12481.42|12481.42|12490.94|12490.94|12490.94|12490.94|12481.42|12481.42|0
1581003600000|2020-02-06 15:40:00|12492.03|12492.03|12484.69|12484.69|12493.37|12493.37|12484.69|12484.69|0
1581003900000|2020-02-06 15:45:00|12486.24|12486.24|12501.92|12501.92|12501.92|12501.92|12482.72|12482.72|0
1581004200000|2020-02-06 15:50:00|12505.02|12505.02|12483.12|12483.12|12510.57|12510.57|12483.12|12483.12|0
1581004500000|2020-02-06 15:55:00|12484.67|12484.67|12486.77|12486.77|12490.46|12490.46|12480.55|12480.55|0
1581004800000|2020-02-06 16:00:00|12483.66|12483.66|12475.31|12475.31|12484.13|12484.13|12473.5|12473.5|0
1581005100000|2020-02-06 16:05:00|12480.39|12480.39|12479.4|12479.4|12481.94|12481.94|12474.06|12474.06|0
1581005400000|2020-02-06 16:10:00|12480.96|12480.96|12489|12489|12493.45|12493.45|12480.49|12480.49|0
1581005700000|2020-02-06 16:15:00|12488.53|12488.53|12484.77|12484.77|12488.53|12488.53|12477.13|12477.13|0
1581006000000|2020-02-06 16:20:00|12483.21|12483.21|12491.32|12491.32|12491.32|12491.32|12477.2|12477.2|0
1581006300000|2020-02-06 16:25:00|12488.21|12488.21|12480.02|12480.02|12493.52|12493.52|12478.94|12478.94|0
1581063300000|2020-02-07 08:15:00|12457.89|12457.89|12455.21|12455.21|12467|12467|12455.21|12455.21|0
1581063600000|2020-02-07 08:20:00|12456.77|12456.77|12436.1|12436.1|12456.77|12456.77|12436.1|12436.1|0
1581063900000|2020-02-07 08:25:00|12439.21|12439.21|12431.32|12431.32|12447.48|12447.48|12431.32|12431.32|0
1581064200000|2020-02-07 08:30:00|12432.87|12432.87|12439.83|12439.83|12444.1|12444.1|12429.77|12429.77|0
1581064500000|2020-02-07 08:35:00|12444.9|12444.9|12449.32|12449.32|12451.45|12451.45|12444.9|12444.9|0
1581064800000|2020-02-07 08:40:00|12450.65|12450.65|12457.08|12457.08|12457.08|12457.08|12449.32|12449.32|0
1581065100000|2020-02-07 08:45:00|12450.87|12450.87|12441.66|12441.66|12450.87|12450.87|12441.66|12441.66|0
1581065400000|2020-02-07 08:50:00|12436.58|12436.58|12410.32|12410.32|12436.58|12436.58|12410.32|12410.32|0
1581065700000|2020-02-07 08:55:00|12411.87|12411.87|12389.82|12389.82|12411.87|12411.87|12388.82|12388.82|0
1581066000000|2020-02-07 09:00:00|12388.27|12388.27|12379.53|12379.53|12391.38|12391.38|12376.67|12376.67|0
1581066300000|2020-02-07 09:05:00|12381.08|12381.08|12382.42|12382.42|12382.42|12382.42|12379.53|12379.53|0
1581066600000|2020-02-07 09:10:00|12383.97|12383.97|12394.8|12394.8|12397.9|12397.9|12383.97|12383.97|0
1581066900000|2020-02-07 09:15:00|12389.72|12389.72|12385.06|12385.06|12389.72|12389.72|12385.06|12385.06|0
1581067200000|2020-02-07 09:20:00|12382.38|12382.38|12376.22|12376.22|12383.94|12383.94|12374.66|12374.66|0
1581067500000|2020-02-07 09:25:00|12377.15|12377.15|12363.57|12363.57|12377.15|12377.15|12363.57|12363.57|0
1581067800000|2020-02-07 09:30:00|12358.21|12358.21|12349.58|12349.58|12358.21|12358.21|12349.58|12349.58|0
1581068100000|2020-02-07 09:35:00|12344.5|12344.5|12341.39|12341.39|12344.5|12344.5|12341.39|12341.39|0
1581068400000|2020-02-07 09:40:00|12340.06|12340.06|12327.21|12327.21|12343.58|12343.58|12327.21|12327.21|0
1581068700000|2020-02-07 09:45:00|12325.87|12325.87|12312.85|12312.85|12325.87|12325.87|12311.3|12311.3|0
1581069000000|2020-02-07 09:50:00|12311.3|12311.3|12321.15|12321.15|12321.15|12321.15|12309.75|12309.75|0
1581069300000|2020-02-07 09:55:00|12322.48|12322.48|12329.29|12329.29|12331.39|12331.39|12322.27|12322.27|0
1581069600000|2020-02-07 10:00:00|12330.85|12330.85|12332.01|12332.01|12333.57|12333.57|12329.29|12329.29|0
1581069900000|2020-02-07 10:05:00|12337.09|12337.09|12331.64|12331.64|12340.2|12340.2|12331.64|12331.64|0
1581070200000|2020-02-07 10:10:00|12330.3|12330.3|12307.38|12307.38|12330.3|12330.3|12307.38|12307.38|0
1581070500000|2020-02-07 10:15:00|12305.83|12305.83|12304.71|12304.71|12306.26|12306.26|12303.15|12303.15|0
1581070800000|2020-02-07 10:20:00|12298.08|12298.08|12291.76|12291.76|12298.08|12298.08|12289.89|12289.89|0
1581071100000|2020-02-07 10:25:00|12293.17|12293.17|12294.11|12294.11|12298.72|12298.72|12291.62|12291.62|0
1581071400000|2020-02-07 10:30:00|12295.05|12295.05|12294.51|12294.51|12304.57|12304.57|12294.51|12294.51|0
1581071700000|2020-02-07 10:35:00|12291.4|12291.4|12284.79|12284.79|12291.4|12291.4|12281.34|12281.34|0
1581072000000|2020-02-07 10:40:00|12287.9|12287.9|12286.69|12286.69|12287.9|12287.9|12281.26|12281.26|0
1581072300000|2020-02-07 10:45:00|12286.14|12286.14|12291.23|12291.23|12291.23|12291.23|12285.02|12285.02|0
1581072600000|2020-02-07 10:50:00|12292.57|12292.57|12299.04|12299.04|12299.04|12299.04|12292.57|12292.57|0
1581072900000|2020-02-07 10:55:00|12297.95|12297.95|12290.86|12290.86|12297.95|12297.95|12290.86|12290.86|0
1581073200000|2020-02-07 11:00:00|12290.32|12290.32|12272.88|12272.88|12290.32|12290.32|12272.88|12272.88|0
1581073500000|2020-02-07 11:05:00|12274.44|12274.44|12269.78|12269.78|12274.44|12274.44|12264.7|12264.7|0
1581073800000|2020-02-07 11:10:00|12271.33|12271.33|12272.88|12272.88|12272.88|12272.88|12269.7|12269.7|0
1581074100000|2020-02-07 11:15:00|12271.33|12271.33|12267.91|12267.91|12273.97|12273.97|12267.91|12267.91|0
1581074400000|2020-02-07 11:20:00|12269.46|12269.46|12261.91|12261.91|12269.46|12269.46|12261.91|12261.91|0
1581074700000|2020-02-07 11:25:00|12256.83|12256.83|12249.33|12249.33|12256.83|12256.83|12249.33|12249.33|0
1581075000000|2020-02-07 11:30:00|12248|12248|12249.63|12249.63|12253.07|12253.07|12243.41|12243.41|0
1581075300000|2020-02-07 11:35:00|12250.97|12250.97|12245.61|12245.61|12254.54|12254.54|12245.61|12245.61|0
1581075600000|2020-02-07 11:40:00|12247.16|12247.16|12240.23|12240.23|12247.16|12247.16|12239.69|12239.69|0
1581075900000|2020-02-07 11:45:00|12237.55|12237.55|12242.55|12242.55|12242.55|12242.55|12235.92|12235.92|0
1581076200000|2020-02-07 11:50:00|12244.11|12244.11|12254.66|12254.66|12257.16|12257.16|12244.11|12244.11|0
1581076500000|2020-02-07 11:55:00|12249.58|12249.58|12257.06|12257.06|12257.06|12257.06|12249.58|12249.58|0
1581076800000|2020-02-07 12:00:00|12261.72|12261.72|12267.34|12267.34|12269.09|12269.09|12260.47|12260.47|0
1581077100000|2020-02-07 12:05:00|12267.81|12267.81|12267.18|12267.18|12268.73|12268.73|12262.73|12262.73|0
1581077400000|2020-02-07 12:10:00|12265.62|12265.62|12262.73|12262.73|12265.62|12265.62|12262.73|12262.73|0
1581077700000|2020-02-07 12:15:00|12264.91|12264.91|12282.57|12282.57|12284.12|12284.12|12264.91|12264.91|0
1581078000000|2020-02-07 12:20:00|12281.02|12281.02|12268.37|12268.37|12281.02|12281.02|12261.14|12261.14|0
1581078300000|2020-02-07 12:25:00|12266.81|12266.81|12265.88|12265.88|12266.81|12266.81|12262.15|12262.15|0
1581078600000|2020-02-07 12:30:00|12266.35|12266.35|12277.72|12277.72|12277.72|12277.72|12266.35|12266.35|0
1581078900000|2020-02-07 12:35:00|12279.06|12279.06|12285.27|12285.27|12285.27|12285.27|12279.06|12279.06|0
1581079200000|2020-02-07 12:40:00|12283.72|12283.72|12284.98|12284.98|12285.59|12285.59|12282.49|12282.49|0
1581079500000|2020-02-07 12:45:00|12282.63|12282.63|12284.19|12284.19|12285.74|12285.74|12282.63|12282.63|0
1581079800000|2020-02-07 12:50:00|12283.72|12283.72|12285.06|12285.06|12285.06|12285.06|12283.72|12283.72|0
1581080100000|2020-02-07 12:55:00|12285.6|12285.6|12289.5|12289.5|12289.5|12289.5|12284.05|12284.05|0
1581080400000|2020-02-07 13:00:00|12288.09|12288.09|12288.77|12288.77|12291.67|12291.67|12288.09|12288.09|0
1581080700000|2020-02-07 13:05:00|12287.22|12287.22|12290.18|12290.18|12290.18|12290.18|12287.22|12287.22|0
1581081000000|2020-02-07 13:10:00|12288.84|12288.84|12290.4|12290.4|12290.4|12290.4|12287.29|12287.29|0
1581081300000|2020-02-07 13:15:00|12288.99|12288.99|12290.76|12290.76|12292.31|12292.31|12287.65|12287.65|0
1581081600000|2020-02-07 13:20:00|12292.16|12292.16|12310.83|12310.83|12310.83|12310.83|12290.61|12290.61|0
1581081900000|2020-02-07 13:25:00|12312.39|12312.39|12325.47|12325.47|12325.47|12325.47|12312.39|12312.39|0
1581082200000|2020-02-07 13:30:00|12331.89|12331.89|12320.2|12320.2|12344.17|12344.17|12320.2|12320.2|0
1581082500000|2020-02-07 13:35:00|12319.26|12319.26|12294|12294|12319.26|12319.26|12289.77|12289.77|0
1581082800000|2020-02-07 13:40:00|12290.89|12290.89|12277.84|12277.84|12290.89|12290.89|12276.29|12276.29|0
1581083100000|2020-02-07 13:45:00|12279.39|12279.39|12267.89|12267.89|12282.5|12282.5|12267.42|12267.42|0
1581083400000|2020-02-07 13:50:00|12270.99|12270.99|12278.81|12278.81|12279.02|12279.02|12269.44|12269.44|0
1581083700000|2020-02-07 13:55:00|12280.14|12280.14|12285.31|12285.31|12285.31|12285.31|12278.68|12278.68|0
1581084000000|2020-02-07 14:00:00|12282.2|12282.2|12285.63|12285.63|12287.8|12287.8|12282.2|12282.2|0
1581084300000|2020-02-07 14:05:00|12282.53|12282.53|12282.53|12282.53|12282.53|12282.53|12277.87|12277.87|0
1581084600000|2020-02-07 14:10:00|12280.97|12280.97|12283.18|12283.18|12288.31|12288.31|12280.97|12280.97|0
1581084900000|2020-02-07 14:15:00|12280.08|12280.08|12276.97|12276.97|12280.08|12280.08|12276.97|12276.97|0
1581085200000|2020-02-07 14:20:00|12273.86|12273.86|12275.34|12275.34|12275.34|12275.34|12272.23|12272.23|0
1581085500000|2020-02-07 14:25:00|12273.79|12273.79|12268.71|12268.71|12275.34|12275.34|12268.71|12268.71|0
1581085800000|2020-02-07 14:30:00|12269.25|12269.25|12241.36|12241.36|12269.25|12269.25|12240.89|12240.89|0
1581086100000|2020-02-07 14:35:00|12241.83|12241.83|12264.98|12264.98|12267|12267|12238.72|12238.72|0
1581086400000|2020-02-07 14:40:00|12262.95|12262.95|12276.87|12276.87|12276.87|12276.87|12262.49|12262.49|0
1581086700000|2020-02-07 14:45:00|12275.53|12275.53|12277.53|12277.53|12285.92|12285.92|12263.28|12263.28|0
1581087000000|2020-02-07 14:50:00|12282.61|12282.61|12304.99|12304.99|12304.99|12304.99|12282.61|12282.61|0
1581087300000|2020-02-07 14:55:00|12305.93|12305.93|12280.72|12280.72|12305.93|12305.93|12277.75|12277.75|0
1581087600000|2020-02-07 15:00:00|12279.17|12279.17|12269.85|12269.85|12279.17|12279.17|12269.85|12269.85|0
1581087900000|2020-02-07 15:05:00|12268.3|12268.3|12275.96|12275.96|12279.06|12279.06|12268.3|12268.3|0
1581088200000|2020-02-07 15:10:00|12277.51|12277.51|12282.58|12282.58|12282.58|12282.58|12277.51|12277.51|0
1581088500000|2020-02-07 15:15:00|12282.11|12282.11|12280.14|12280.14|12282.11|12282.11|12273.92|12273.92|0
1581088800000|2020-02-07 15:20:00|12284.8|12284.8|12294.79|12294.79|12298.37|12298.37|12284.8|12284.8|0
1581089100000|2020-02-07 15:25:00|12289.72|12289.72|12292.61|12292.61|12299.24|12299.24|12289.72|12289.72|0
1581089400000|2020-02-07 15:30:00|12294.16|12294.16|12298.3|12298.3|12299.86|12299.86|12292.82|12292.82|0
1581089700000|2020-02-07 15:35:00|12299.86|12299.86|12298.85|12298.85|12299.86|12299.86|12296.96|12296.96|0
1581090000000|2020-02-07 15:40:00|12293.77|12293.77|12302.29|12302.29|12303.71|12303.71|12292.83|12292.83|0
1581090300000|2020-02-07 15:45:00|12302.76|12302.76|12298.32|12298.32|12303.23|12303.23|12295.21|12295.21|0
1581090600000|2020-02-07 15:50:00|12299.87|12299.87|12298.32|12298.32|12299.87|12299.87|12298.32|12298.32|0
1581090900000|2020-02-07 15:55:00|12299.87|12299.87|12300.67|12300.67|12303.78|12303.78|12298.32|12298.32|0
1581091200000|2020-02-07 16:00:00|12299.12|12299.12|12284.28|12284.28|12299.12|12299.12|12283.66|12283.66|0
1581091500000|2020-02-07 16:05:00|12283.34|12283.34|12288.75|12288.75|12290.3|12290.3|12281.79|12281.79|0
1581091800000|2020-02-07 16:10:00|12289.69|12289.69|12288.27|12288.27|12289.69|12289.69|12285.16|12285.16|0
1581092100000|2020-02-07 16:15:00|12289.36|12289.36|12286.97|12286.97|12290.37|12290.37|12282.52|12282.52|0
1581092400000|2020-02-07 16:20:00|12288.52|12288.52|12303.36|12303.36|12303.36|12303.36|12288.52|12288.52|0
1581092700000|2020-02-07 16:25:00|12303.91|12303.91|12310.05|12310.05|12311.76|12311.76|12302.35|12302.35|0
1581322500000|2020-02-10 08:15:00|12268.58|12268.58|12263.92|12263.92|12272.1|12272.1|12263.92|12263.92|0
1581322800000|2020-02-10 08:20:00|12267.02|12267.02|12263.29|12263.29|12286.57|12286.57|12263.29|12263.29|0
1581323100000|2020-02-10 08:25:00|12261.73|12261.73|12271.47|12271.47|12271.47|12271.47|12261.31|12261.31|0
1581323400000|2020-02-10 08:30:00|12269.92|12269.92|12269.21|12269.21|12278.1|12278.1|12266.81|12266.81|0
1581323700000|2020-02-10 08:35:00|12267.66|12267.66|12242.73|12242.73|12269.21|12269.21|12239.63|12239.63|0
1581324000000|2020-02-10 08:40:00|12244.29|12244.29|12238.72|12238.72|12250.92|12250.92|12238.72|12238.72|0
1581324300000|2020-02-10 08:45:00|12237.16|12237.16|12237.38|12237.38|12240.49|12240.49|12229.19|12229.19|0
1581324600000|2020-02-10 08:50:00|12240.27|12240.27|12254.02|12254.02|12254.02|12254.02|12236.95|12236.95|0
1581324900000|2020-02-10 08:55:00|12255.58|12255.58|12250.21|12250.21|12258.39|12258.39|12250.21|12250.21|0
1581325200000|2020-02-10 09:00:00|12249.27|12249.27|12264.69|12264.69|12266.14|12266.14|12249.27|12249.27|0
1581325500000|2020-02-10 09:05:00|12266.24|12266.24|12267.04|12267.04|12274.83|12274.83|12263.06|12263.06|0
1581325800000|2020-02-10 09:10:00|12265.64|12265.64|12246.43|12246.43|12265.64|12265.64|12246.43|12246.43|0
1581326100000|2020-02-10 09:15:00|12244.8|12244.8|12239.05|12239.05|12245.27|12245.27|12239.05|12239.05|0
1581326400000|2020-02-10 09:20:00|12238.59|12238.59|12243|12243|12256.76|12256.76|12232.92|12232.92|0
1581326700000|2020-02-10 09:25:00|12241.66|12241.66|12248.19|12248.19|12249.28|12249.28|12241.66|12241.66|0
1581327000000|2020-02-10 09:30:00|12249.75|12249.75|12256.04|12256.04|12256.04|12256.04|12248.81|12248.81|0
1581327300000|2020-02-10 09:35:00|12257.59|12257.59|12255.57|12255.57|12257.59|12257.59|12254.02|12254.02|0
1581327600000|2020-02-10 09:40:00|12254.02|12254.02|12247.28|12247.28|12258.63|12258.63|12247.28|12247.28|0
1581327900000|2020-02-10 09:45:00|12245.73|12245.73|12251.99|12251.99|12251.99|12251.99|12243.76|12243.76|0
1581328200000|2020-02-10 09:50:00|12250.44|12250.44|12255.51|12255.51|12255.51|12255.51|12250.44|12250.44|0
1581328500000|2020-02-10 09:55:00|12250.44|12250.44|12249.97|12249.97|12250.44|12250.44|12248.42|12248.42|0
1581328800000|2020-02-10 10:00:00|12248.42|12248.42|12244.14|12244.14|12249.22|12249.22|12242.59|12242.59|0
1581329100000|2020-02-10 10:05:00|12242.59|12242.59|12237.93|12237.93|12242.59|12242.59|12237.93|12237.93|0
1581329400000|2020-02-10 10:10:00|12236.38|12236.38|12234.82|12234.82|12236.38|12236.38|12233.27|12233.27|0
1581329700000|2020-02-10 10:15:00|12233.27|12233.27|12237.93|12237.93|12239.48|12239.48|12233.27|12233.27|0
1581330000000|2020-02-10 10:20:00|12239.02|12239.02|12256.52|12256.52|12256.52|12256.52|12239.02|12239.02|0
1581330300000|2020-02-10 10:25:00|12256.99|12256.99|12257.39|12257.39|12257.93|12257.93|12255.36|12255.36|0
1581330600000|2020-02-10 10:30:00|12258.73|12258.73|12261.1|12261.1|12269.29|12269.29|12258.73|12258.73|0
1581330900000|2020-02-10 10:35:00|12262.65|12262.65|12269.99|12269.99|12269.99|12269.99|12262.65|12262.65|0
1581331200000|2020-02-10 10:40:00|12271.54|12271.54|12292.69|12292.69|12292.69|12292.69|12265.33|12265.33|0
1581331500000|2020-02-10 10:45:00|12286.48|12286.48|12295.8|12295.8|12295.8|12295.8|12280.06|12280.06|0
1581331800000|2020-02-10 10:50:00|12294.25|12294.25|12299.33|12299.33|12299.33|12299.33|12294.25|12294.25|0
1581332100000|2020-02-10 10:55:00|12294.25|12294.25|12296.89|12296.89|12298.3|12298.3|12294.25|12294.25|0
1581332400000|2020-02-10 11:00:00|12300|12300|12311.08|12311.08|12311.08|12311.08|12300|12300|0
1581332700000|2020-02-10 11:05:00|12309.74|12309.74|12304.66|12304.66|12309.74|12309.74|12304.66|12304.66|0
1581333000000|2020-02-10 11:10:00|12303.11|12303.11|12297.32|12297.32|12303.11|12303.11|12297.32|12297.32|0
1581333300000|2020-02-10 11:15:00|12292.24|12292.24|12294.84|12294.84|12294.84|12294.84|12290.61|12290.61|0
1581333600000|2020-02-10 11:20:00|12291.74|12291.74|12283.97|12283.97|12293.71|12293.71|12283.97|12283.97|0
1581333900000|2020-02-10 11:25:00|12285.52|12285.52|12298.91|12298.91|12298.91|12298.91|12285.52|12285.52|0
1581334200000|2020-02-10 11:30:00|12297.36|12297.36|12297.36|12297.36|12297.36|12297.36|12295.81|12295.81|0
1581334500000|2020-02-10 11:35:00|12295.81|12295.81|12304.28|12304.28|12304.28|12304.28|12289.88|12289.88|0
1581334800000|2020-02-10 11:40:00|12305.36|12305.36|12305.36|12305.36|12305.36|12305.36|12305.36|12305.36|0
1581335100000|2020-02-10 11:45:00|12303.81|12303.81|12300.16|12300.16|12307.34|12307.34|12300.16|12300.16|0
1581335400000|2020-02-10 11:50:00|12301.71|12301.71|12303.68|12303.68|12303.68|12303.68|12298.06|12298.06|0
1581335700000|2020-02-10 11:55:00|12305.23|12305.23|12306.25|12306.25|12308.81|12308.81|12304.15|12304.15|0
1581336000000|2020-02-10 12:00:00|12308.92|12308.92|12303.38|12303.38|12308.92|12308.92|12301.16|12301.16|0
1581336300000|2020-02-10 12:05:00|12298.3|12298.3|12293.86|12293.86|12298.3|12298.3|12292.3|12292.3|0
1581336600000|2020-02-10 12:10:00|12295.41|12295.41|12296.5|12296.5|12298.05|12298.05|12293.86|12293.86|0
1581336900000|2020-02-10 12:15:00|12294.95|12294.95|12273|12273|12294.95|12294.95|12273|12273|0
1581337200000|2020-02-10 12:20:00|12269.89|12269.89|12286.8|12286.8|12286.8|12286.8|12269.89|12269.89|0
1581337500000|2020-02-10 12:25:00|12283.7|12283.7|12277.53|12277.53|12283.7|12283.7|12276.99|12276.99|0
1581337800000|2020-02-10 12:30:00|12274.42|12274.42|12277.53|12277.53|12277.53|12277.53|12274.42|12274.42|0
1581338100000|2020-02-10 12:35:00|12279.08|12279.08|12292.34|12292.34|12292.34|12292.34|12279.08|12279.08|0
1581338400000|2020-02-10 12:40:00|12293.89|12293.89|12293.89|12293.89|12295.44|12295.44|12293.89|12293.89|0
1581338700000|2020-02-10 12:45:00|12288.81|12288.81|12288.81|12288.81|12290.37|12290.37|12287.26|12287.26|0
1581339000000|2020-02-10 12:50:00|12287.26|12287.26|12287.26|12287.26|12287.26|12287.26|12287.26|12287.26|0
1581339300000|2020-02-10 12:55:00|12284.15|12284.15|12287.26|12287.26|12292.34|12292.34|12284.15|12284.15|0
1581339600000|2020-02-10 13:00:00|12289.6|12289.6|12280.93|12280.93|12289.6|12289.6|12280.93|12280.93|0
1581339900000|2020-02-10 13:05:00|12279.37|12279.37|12270.4|12270.4|12280.71|12280.71|12270.4|12270.4|0
1581340200000|2020-02-10 13:10:00|12269.06|12269.06|12268.84|12268.84|12269.06|12269.06|12264.4|12264.4|0
1581340500000|2020-02-10 13:15:00|12270.4|12270.4|12274.39|12274.39|12277.03|12277.03|12270.4|12270.4|0
1581340800000|2020-02-10 13:20:00|12275.94|12275.94|12285.25|12285.25|12288.36|12288.36|12275.94|12275.94|0
1581341100000|2020-02-10 13:25:00|12286.81|12286.81|12285.25|12285.25|12290.33|12290.33|12285.25|12285.25|0
1581341400000|2020-02-10 13:30:00|12286.81|12286.81|12293.47|12293.47|12293.47|12293.47|12283.08|12283.08|0
1581341700000|2020-02-10 13:35:00|12292.39|12292.39|12291.3|12291.3|12292.39|12292.39|12290.21|12290.21|0
1581342000000|2020-02-10 13:40:00|12292.85|12292.85|12295.96|12295.96|12301.04|12301.04|12292.85|12292.85|0
1581342300000|2020-02-10 13:45:00|12293.28|12293.28|12297.35|12297.35|12297.35|12297.35|12290.72|12290.72|0
1581342900000|2020-02-10 13:55:00|12295.8|12295.8|12295.58|12295.58|12297.14|12297.14|12295.58|12295.58|0
1581343200000|2020-02-10 14:00:00|12297.14|12297.14|12277.8|12277.8|12298.69|12298.69|12277.8|12277.8|0
1581343500000|2020-02-10 14:05:00|12274.69|12274.69|12275.38|12275.38|12278.29|12278.29|12268.13|12268.13|0
1581343800000|2020-02-10 14:10:00|12272.27|12272.27|12264.3|12264.3|12272.27|12272.27|12264.3|12264.3|0
1581344100000|2020-02-10 14:15:00|12262.75|12262.75|12269.51|12269.51|12272.61|12272.61|12261.41|12261.41|0
1581344400000|2020-02-10 14:20:00|12270.85|12270.85|12265.31|12265.31|12270.85|12270.85|12265.31|12265.31|0
1581344700000|2020-02-10 14:25:00|12270.39|12270.39|12275.13|12275.13|12275.13|12275.13|12270.39|12270.39|0
1581345000000|2020-02-10 14:30:00|12276.68|12276.68|12278.7|12278.7|12278.7|12278.7|12272.49|12272.49|0
1581345300000|2020-02-10 14:35:00|12279.25|12279.25|12273.41|12273.41|12279.25|12279.25|12273.41|12273.41|0
1581345600000|2020-02-10 14:40:00|12274.96|12274.96|12274.96|12274.96|12276.51|12276.51|12274.96|12274.96|0
1581345900000|2020-02-10 14:45:00|12274.49|12274.49|12257.74|12257.74|12274.49|12274.49|12257.74|12257.74|0
1581346200000|2020-02-10 14:50:00|12260.84|12260.84|12276.44|12276.44|12276.44|12276.44|12257.74|12257.74|0
1581346500000|2020-02-10 14:55:00|12278|12278|12284.74|12284.74|12284.74|12284.74|12276.44|12276.44|0
1581346800000|2020-02-10 15:00:00|12285.21|12285.21|12294.17|12294.17|12297.28|12297.28|12283.87|12283.87|0
1581347100000|2020-02-10 15:05:00|12292.62|12292.62|12300.26|12300.26|12300.26|12300.26|12291.06|12291.06|0
1581347400000|2020-02-10 15:10:00|12299.25|12299.25|12292.49|12292.49|12303.32|12303.32|12292.49|12292.49|0
1581347700000|2020-02-10 15:15:00|12293.04|12293.04|12307.78|12307.78|12307.78|12307.78|12292.96|12292.96|0
1581348000000|2020-02-10 15:20:00|12306.22|12306.22|12297.37|12297.37|12310.2|12310.2|12297.37|12297.37|0
1581348300000|2020-02-10 15:25:00|12298.92|12298.92|12295.48|12295.48|12302.57|12302.57|12292.83|12292.83|0
1581348600000|2020-02-10 15:30:00|12297.03|12297.03|12297.03|12297.03|12297.03|12297.03|12297.03|12297.03|0
1581348900000|2020-02-10 15:35:00|12295.69|12295.69|12309.1|12309.1|12309.1|12309.1|12294.14|12294.14|0
1581349200000|2020-02-10 15:40:00|12307.55|12307.55|12305.92|12305.92|12307.55|12307.55|12299.29|12299.29|0
1581349500000|2020-02-10 15:45:00|12306.39|12306.39|12307.06|12307.06|12307.94|12307.94|12301.31|12301.31|0
1581349800000|2020-02-10 15:50:00|12312.14|12312.14|12311.05|12311.05|12313.94|12313.94|12311.05|12311.05|0
1581350100000|2020-02-10 15:55:00|12310.51|12310.51|12310.58|12310.58|12310.58|12310.58|12309.03|12309.03|0
1581350400000|2020-02-10 16:00:00|12305.5|12305.5|12308.14|12308.14|12308.14|12308.14|12305.5|12305.5|0
1581350700000|2020-02-10 16:05:00|12305.03|12305.03|12310.16|12310.16|12310.16|12310.16|12305.03|12305.03|0
1581351000000|2020-02-10 16:10:00|12310.71|12310.71|12317.88|12317.88|12317.88|12317.88|12309.23|12309.23|0
1581351300000|2020-02-10 16:15:00|12319.22|12319.22|12320.56|12320.56|12320.56|12320.56|12317.67|12317.67|0
1581351600000|2020-02-10 16:20:00|12322.11|12322.11|12323.26|12323.26|12323.26|12323.26|12320.3|12320.3|0
1581351900000|2020-02-10 16:25:00|12322.79|12322.79|12330.54|12330.54|12337.25|12337.25|12317.17|12317.17|0
1581408900000|2020-02-11 08:15:00|12447.42|12447.42|12459.79|12459.79|12460.73|12460.73|12447.42|12447.42|0
1581409200000|2020-02-11 08:20:00|12458.24|12458.24|12454.93|12454.93|12459.59|12459.59|12450.47|12450.47|0
1581409500000|2020-02-11 08:25:00|12449.86|12449.86|12452.96|12452.96|12452.96|12452.96|12448.3|12448.3|0
1581409800000|2020-02-11 08:30:00|12454.52|12454.52|12476.48|12476.48|12476.48|12476.48|12454.52|12454.52|0
1581410100000|2020-02-11 08:35:00|12479.59|12479.59|12486.76|12486.76|12486.76|12486.76|12470.27|12470.27|0
1581410400000|2020-02-11 08:40:00|12485.21|12485.21|12468.93|12468.93|12488.32|12488.32|12468.93|12468.93|0
1581410700000|2020-02-11 08:45:00|12465.83|12465.83|12438.16|12438.16|12465.83|12465.83|12435.06|12435.06|0
1581411000000|2020-02-11 08:50:00|12439.72|12439.72|12443.66|12443.66|12446.35|12446.35|12438.16|12438.16|0
1581411300000|2020-02-11 08:55:00|12445.21|12445.21|12447.65|12447.65|12456.38|12456.38|12441.41|12441.41|0
1581411600000|2020-02-11 09:00:00|12446.09|12446.09|12436.33|12436.33|12452.43|12452.43|12433.37|12433.37|0
1581411900000|2020-02-11 09:05:00|12434.78|12434.78|12441.49|12441.49|12446.15|12446.15|12434.78|12434.78|0
1581412200000|2020-02-11 09:10:00|12439.94|12439.94|12406.67|12406.67|12439.94|12439.94|12406.67|12406.67|0
1581412500000|2020-02-11 09:15:00|12405.27|12405.27|12415.31|12415.31|12418.41|12418.41|12405.27|12405.27|0
1581412800000|2020-02-11 09:20:00|12416.86|12416.86|12430.82|12430.82|12430.82|12430.82|12416.86|12416.86|0
1581413100000|2020-02-11 09:25:00|12432.37|12432.37|12431.83|12431.83|12435.18|12435.18|12426.55|12426.55|0
1581413400000|2020-02-11 09:30:00|12426.75|12426.75|12404.88|12404.88|12432.35|12432.35|12404.88|12404.88|0
1581413700000|2020-02-11 09:35:00|12403.25|12403.25|12401.43|12401.43|12407.21|12407.21|12397.97|12397.97|0
1581414000000|2020-02-11 09:40:00|12401.97|12401.97|12398.45|12398.45|12401.97|12401.97|12396.9|12396.9|0
1581414300000|2020-02-11 09:45:00|12400|12400|12397.36|12397.36|12400|12400|12391.61|12391.61|0
1581414600000|2020-02-11 09:50:00|12398.91|12398.91|12416.78|12416.78|12416.78|12416.78|12398.91|12398.91|0
1581414900000|2020-02-11 09:55:00|12421.86|12421.86|12421.86|12421.86|12421.86|12421.86|12420.3|12420.3|0
1581415200000|2020-02-11 10:00:00|12426.94|12426.94|12427.4|12427.4|12428.96|12428.96|12426.94|12426.94|0
1581415500000|2020-02-11 10:05:00|12425.85|12425.85|12425.85|12425.85|12425.85|12425.85|12424.3|12424.3|0
1581415800000|2020-02-11 10:10:00|12427.4|12427.4|12423.87|12423.87|12431.63|12431.63|12423.87|12423.87|0
1581416100000|2020-02-11 10:15:00|12428.95|12428.95|12433.81|12433.81|12437.34|12437.34|12428.95|12428.95|0
1581416400000|2020-02-11 10:20:00|12432.26|12432.26|12431.79|12431.79|12432.26|12432.26|12423.6|12423.6|0
1581416700000|2020-02-11 10:25:00|12432.73|12432.73|12432.42|12432.42|12436.15|12436.15|12431.42|12431.42|0
1581417000000|2020-02-11 10:30:00|12433.98|12433.98|12437.16|12437.16|12437.16|12437.16|12433.98|12433.98|0
1581417300000|2020-02-11 10:35:00|12436.69|12436.69|12439.19|12439.19|12439.19|12439.19|12435.14|12435.14|0
1581417600000|2020-02-11 10:40:00|12440.74|12440.74|12443.18|12443.18|12443.18|12443.18|12437.63|12437.63|0
1581417900000|2020-02-11 10:45:00|12448.26|12448.26|12454.99|12454.99|12454.99|12454.99|12446.7|12446.7|0
1581418200000|2020-02-11 10:50:00|12455.45|12455.45|12458.17|12458.17|12459.58|12459.58|12455.45|12455.45|0
1581418500000|2020-02-11 10:55:00|12459.73|12459.73|12453.78|12453.78|12459.73|12459.73|12450.67|12450.67|0
1581418800000|2020-02-11 11:00:00|12455.12|12455.12|12457.26|12457.26|12462|12462|12454.03|12454.03|0
1581419100000|2020-02-11 11:05:00|12455.71|12455.71|12455.53|12455.53|12455.93|12455.93|12453.9|12453.9|0
1581419400000|2020-02-11 11:10:00|12457.09|12457.09|12471.73|12471.73|12471.73|12471.73|12457.09|12457.09|0
1581419700000|2020-02-11 11:15:00|12470.18|12470.18|12476.68|12476.68|12478.23|12478.23|12464.97|12464.97|0
1581420000000|2020-02-11 11:20:00|12478.09|12478.09|12472.23|12472.23|12478.09|12478.09|12472.23|12472.23|0
1581420300000|2020-02-11 11:25:00|12472.7|12472.7|12472.38|12472.38|12474.26|12474.26|12472.38|12472.38|0
1581420600000|2020-02-11 11:30:00|12469.28|12469.28|12465.75|12465.75|12469.28|12469.28|12464.2|12464.2|0
1581420900000|2020-02-11 11:35:00|12466.22|12466.22|12469.79|12469.79|12469.79|12469.79|12466.22|12466.22|0
1581421200000|2020-02-11 11:40:00|12470.26|12470.26|12463.51|12463.51|12470.73|12470.73|12462.96|12462.96|0
1581421500000|2020-02-11 11:45:00|12466.61|12466.61|12467.7|12467.7|12468.17|12468.17|12465.06|12465.06|0
1581421800000|2020-02-11 11:50:00|12468.17|12468.17|12477.69|12477.69|12477.69|12477.69|12468.17|12468.17|0
1581422100000|2020-02-11 11:55:00|12476.14|12476.14|12473.27|12473.27|12479.9|12479.9|12473.27|12473.27|0
1581422400000|2020-02-11 12:00:00|12475.95|12475.95|12485.14|12485.14|12489.37|12489.37|12475.95|12475.95|0
1581422700000|2020-02-11 12:05:00|12484.67|12484.67|12472.62|12472.62|12485.14|12485.14|12469.52|12469.52|0
1581423000000|2020-02-11 12:10:00|12472.15|12472.15|12470.27|12470.27|12472.15|12472.15|12470.27|12470.27|0
1581423300000|2020-02-11 12:15:00|12470.74|12470.74|12468.98|12468.98|12472.29|12472.29|12464.72|12464.72|0
1581423600000|2020-02-11 12:20:00|12469.45|12469.45|12471.84|12471.84|12471.84|12471.84|12468.11|12468.11|0
1581423900000|2020-02-11 12:25:00|12472.31|12472.31|12475.84|12475.84|12477.39|12477.39|12472.31|12472.31|0
1581424200000|2020-02-11 12:30:00|12478.51|12478.51|12484.06|12484.06|12485.61|12485.61|12478.51|12478.51|0
1581424500000|2020-02-11 12:35:00|12483.59|12483.59|12487.17|12487.17|12487.17|12487.17|12483.59|12483.59|0
1581424800000|2020-02-11 12:40:00|12485.61|12485.61|12483.67|12483.67|12485.61|12485.61|12483.67|12483.67|0
1581425100000|2020-02-11 12:45:00|12485.22|12485.22|12481.69|12481.69|12485.22|12485.22|12480.14|12480.14|0
1581425400000|2020-02-11 12:50:00|12486.77|12486.77|12487.86|12487.86|12487.86|12487.86|12486.77|12486.77|0
1581425700000|2020-02-11 12:55:00|12486.31|12486.31|12485.41|12485.41|12488.8|12488.8|12485.41|12485.41|0
1581426000000|2020-02-11 13:00:00|12480.33|12480.33|12476.14|12476.14|12480.33|12480.33|12476.14|12476.14|0
1581426300000|2020-02-11 13:05:00|12477.69|12477.69|12479.25|12479.25|12479.25|12479.25|12477.69|12477.69|0
1581426600000|2020-02-11 13:10:00|12477.69|12477.69|12475.59|12475.59|12477.69|12477.69|12475.59|12475.59|0
1581426900000|2020-02-11 13:15:00|12475.13|12475.13|12473.57|12473.57|12476.21|12476.21|12473.57|12473.57|0
1581427200000|2020-02-11 13:20:00|12470.46|12470.46|12466.02|12466.02|12470.46|12470.46|12466.02|12466.02|0
1581427500000|2020-02-11 13:25:00|12465.47|12465.47|12456.82|12456.82|12466.02|12466.02|12454.39|12454.39|0
1581427800000|2020-02-11 13:30:00|12458.37|12458.37|12453.86|12453.86|12459.46|12459.46|12453.86|12453.86|0
1581428100000|2020-02-11 13:35:00|12452.3|12452.3|12452.3|12452.3|12452.3|12452.3|12450.75|12450.75|0
1581428400000|2020-02-11 13:40:00|12453.86|12453.86|12462.26|12462.26|12463.81|12463.81|12453.86|12453.86|0
1581428700000|2020-02-11 13:45:00|12463.2|12463.2|12456.66|12456.66|12463.2|12463.2|12456.19|12456.19|0
1581429000000|2020-02-11 13:50:00|12458.21|12458.21|12458.21|12458.21|12458.21|12458.21|12458.21|12458.21|0
1581429300000|2020-02-11 13:55:00|12459.15|12459.15|12460.7|12460.7|12462.04|12462.04|12459.15|12459.15|0
1581429600000|2020-02-11 14:00:00|12461.79|12461.79|12471.3|12471.3|12472.86|12472.86|12461.79|12461.79|0
1581429900000|2020-02-11 14:05:00|12469.75|12469.75|12466.57|12466.57|12469.75|12469.75|12456.83|12456.83|0
1581430200000|2020-02-11 14:10:00|12465.02|12465.02|12460.87|12460.87|12465.02|12465.02|12459.94|12459.94|0
1581430500000|2020-02-11 14:15:00|12462.43|12462.43|12462.43|12462.43|12462.43|12462.43|12462.43|12462.43|0
1581430800000|2020-02-11 14:20:00|12463.98|12463.98|12467.5|12467.5|12467.5|12467.5|12462.43|12462.43|0
1581431100000|2020-02-11 14:25:00|12466.96|12466.96|12466.96|12466.96|12466.96|12466.96|12466.42|12466.42|0
1581431400000|2020-02-11 14:30:00|12465.41|12465.41|12451.75|12451.75|12465.41|12465.41|12449.51|12449.51|0
1581431700000|2020-02-11 14:35:00|12451.28|12451.28|12450.66|12450.66|12453.3|12453.3|12449.72|12449.72|0
1581432000000|2020-02-11 14:40:00|12455.11|12455.11|12459.1|12459.1|12462.41|12462.41|12454.44|12454.44|0
1581432300000|2020-02-11 14:45:00|12464.18|12464.18|12463.71|12463.71|12466.82|12466.82|12460.53|12460.53|0
1581432600000|2020-02-11 14:50:00|12465.26|12465.26|12469.75|12469.75|12471.3|12471.3|12465.26|12465.26|0
1581432900000|2020-02-11 14:55:00|12471.3|12471.3|12469.82|12469.82|12477.38|12477.38|12469.82|12469.82|0
1581433200000|2020-02-11 15:00:00|12472.93|12472.93|12482.51|12482.51|12485.62|12485.62|12472.93|12472.93|0
1581433500000|2020-02-11 15:05:00|12483.06|12483.06|12481.08|12481.08|12486.16|12486.16|12474.45|12474.45|0
1581433800000|2020-02-11 15:10:00|12479.53|12479.53|12491.3|12491.3|12491.3|12491.3|12479.53|12479.53|0
1581434100000|2020-02-11 15:15:00|12496.38|12496.38|12495.99|12495.99|12499.57|12499.57|12495.99|12495.99|0
1581434400000|2020-02-11 15:20:00|12496.46|12496.46|12485.33|12485.33|12496.46|12496.46|12485.33|12485.33|0
1581434700000|2020-02-11 15:25:00|12486.88|12486.88|12493.97|12493.97|12493.97|12493.97|12486.88|12486.88|0
1581435000000|2020-02-11 15:30:00|12495.52|12495.52|12497.98|12497.98|12497.98|12497.98|12493.97|12493.97|0
1581435300000|2020-02-11 15:35:00|12496.43|12496.43|12492.45|12492.45|12496.9|12496.9|12491.12|12491.12|0
1581435600000|2020-02-11 15:40:00|12494.01|12494.01|12498.12|12498.12|12501.31|12501.31|12494.01|12494.01|0
1581435900000|2020-02-11 15:45:00|12496.57|12496.57|12497.18|12497.18|12497.18|12497.18|12491.91|12491.91|0
1581436200000|2020-02-11 15:50:00|12498.52|12498.52|12505.49|12505.49|12505.49|12505.49|12498.52|12498.52|0
1581436500000|2020-02-11 15:55:00|12507.05|12507.05|12513.21|12513.21|12513.21|12513.21|12507.05|12507.05|0
1581436800000|2020-02-11 16:00:00|12511.66|12511.66|12527.1|12527.1|12532.22|12532.22|12507.47|12507.47|0
1581437100000|2020-02-11 16:05:00|12528.43|12528.43|12539.73|12539.73|12539.73|12539.73|12528.43|12528.43|0
1581437400000|2020-02-11 16:10:00|12534.65|12534.65|12532.16|12532.16|12535.74|12535.74|12525.53|12525.53|0
1581437700000|2020-02-11 16:15:00|12530.61|12530.61|12526.16|12526.16|12530.61|12530.61|12526.16|12526.16|0
1581438000000|2020-02-11 16:20:00|12524.61|12524.61|12528.68|12528.68|12530.23|12530.23|12524.61|12524.61|0
1581438300000|2020-02-11 16:25:00|12523.6|12523.6|12529.05|12529.05|12531.91|12531.91|12520.76|12520.76|0
1581495300000|2020-02-12 08:15:00|12527.28|12527.28|12540.4|12540.4|12545.48|12545.48|12525.73|12525.73|0
1581495600000|2020-02-12 08:20:00|12538.85|12538.85|12550.34|12550.34|12558.53|12558.53|12538.85|12538.85|0
1581495900000|2020-02-12 08:25:00|12553.45|12553.45|12582.75|12582.75|12582.75|12582.75|12553.45|12553.45|0
1581496200000|2020-02-12 08:30:00|12583.22|12583.22|12599.26|12599.26|12609.42|12609.42|12583.22|12583.22|0
1581496500000|2020-02-12 08:35:00|12604.34|12604.34|12597.71|12597.71|12604.34|12604.34|12597.71|12597.71|0
1581496800000|2020-02-12 08:40:00|12600.82|12600.82|12616.34|12616.34|12616.34|12616.34|12600.82|12600.82|0
1581497100000|2020-02-12 08:45:00|12611.68|12611.68|12616.34|12616.34|12619.45|12619.45|12611.68|12611.68|0
1581497400000|2020-02-12 08:50:00|12613.23|12613.23|12622.05|12622.05|12628.68|12628.68|12613.23|12613.23|0
1581497700000|2020-02-12 08:55:00|12616.97|12616.97|12635.12|12635.12|12635.44|12635.44|12616.97|12616.97|0
1581498000000|2020-02-12 09:00:00|12640.2|12640.2|12635.99|12635.99|12653.75|12653.75|12635.99|12635.99|0
1581498300000|2020-02-12 09:05:00|12634.65|12634.65|12629.99|12629.99|12634.65|12634.65|12623.74|12623.74|0
1581498600000|2020-02-12 09:10:00|12628.65|12628.65|12624.45|12624.45|12628.65|12628.65|12619.38|12619.38|0
1581498900000|2020-02-12 09:15:00|12621.35|12621.35|12629.23|12629.23|12630.86|12630.86|12621.35|12621.35|0
1581499200000|2020-02-12 09:20:00|12630.32|12630.32|12615.37|12615.37|12630.32|12630.32|12615.37|12615.37|0
1581499500000|2020-02-12 09:25:00|12610.71|12610.71|12599|12599|12610.71|12610.71|12599|12599|0
1581499800000|2020-02-12 09:30:00|12602.11|12602.11|12586.38|12586.38|12603.66|12603.66|12586.38|12586.38|0
1581500100000|2020-02-12 09:35:00|12583.28|12583.28|12610.74|12610.74|12610.74|12610.74|12583.28|12583.28|0
1581500400000|2020-02-12 09:40:00|12612.29|12612.29|12614.6|12614.6|12614.6|12614.6|12607.84|12607.84|0
1581500700000|2020-02-12 09:45:00|12617.7|12617.7|12619.26|12619.26|12619.26|12619.26|12617.23|12617.23|0
1581501000000|2020-02-12 09:50:00|12622.36|12622.36|12615.39|12615.39|12628.1|12628.1|12615.39|12615.39|0
1581501300000|2020-02-12 09:55:00|12613.83|12613.83|12621.06|12621.06|12621.06|12621.06|12613.83|12613.83|0
1581501600000|2020-02-12 10:00:00|12619.72|12619.72|12624.28|12624.28|12624.28|12624.28|12612.57|12612.57|0
1581501900000|2020-02-12 10:05:00|12625.62|12625.62|12647.1|12647.1|12647.1|12647.1|12619.41|12619.41|0
1581502200000|2020-02-12 10:10:00|12642.02|12642.02|12629.29|12629.29|12642.02|12642.02|12629.29|12629.29|0
1581502500000|2020-02-12 10:15:00|12627.96|12627.96|12624.56|12624.56|12627.96|12627.96|12623.76|12623.76|0
1581502800000|2020-02-12 10:20:00|12625.49|12625.49|12627.66|12627.66|12629.07|12629.07|12623.94|12623.94|0
1581503100000|2020-02-12 10:25:00|12630.77|12630.77|12640.04|12640.04|12645.17|12645.17|12630.77|12630.77|0
1581503400000|2020-02-12 10:30:00|12638.96|12638.96|12631.95|12631.95|12638.96|12638.96|12631.95|12631.95|0
1581503700000|2020-02-12 10:35:00|12630.39|12630.39|12627.18|12627.18|12630.94|12630.94|12626.71|12626.71|0
1581504000000|2020-02-12 10:40:00|12625.62|12625.62|12625.15|12625.15|12625.62|12625.62|12625.15|12625.15|0
1581504300000|2020-02-12 10:45:00|12626.49|12626.49|12628.77|12628.77|12628.77|12628.77|12626.49|12626.49|0
1581504600000|2020-02-12 10:50:00|12630.32|12630.32|12636.95|12636.95|12640.06|12640.06|12630.32|12630.32|0
1581504900000|2020-02-12 10:55:00|12636.02|12636.02|12634.68|12634.68|12640.06|12640.06|12634.68|12634.68|0
1581505200000|2020-02-12 11:00:00|12637.78|12637.78|12654.34|12654.34|12654.34|12654.34|12637.78|12637.78|0
1581505500000|2020-02-12 11:05:00|12655.89|12655.89|12655.89|12655.89|12655.89|12655.89|12655.89|12655.89|0
1581505800000|2020-02-12 11:10:00|12654.34|12654.34|12643.94|12643.94|12654.34|12654.34|12643.94|12643.94|0
1581506100000|2020-02-12 11:15:00|12644.48|12644.48|12647.41|12647.41|12649.69|12649.69|12644.48|12644.48|0
1581506400000|2020-02-12 11:20:00|12646.94|12646.94|12672.66|12672.66|12673.27|12673.27|12646.94|12646.94|0
1581506700000|2020-02-12 11:25:00|12674.21|12674.21|12669.24|12669.24|12677.43|12677.43|12668.7|12668.7|0
1581507000000|2020-02-12 11:30:00|12667.91|12667.91|12666.97|12666.97|12667.91|12667.91|12666.03|12666.03|0
1581507300000|2020-02-12 11:35:00|12668.31|12668.31|12665.92|12665.92|12669.24|12669.24|12664.58|12664.58|0
1581507600000|2020-02-12 11:40:00|12667.33|12667.33|12666.86|12666.86|12667.33|12667.33|12666.86|12666.86|0
1581507900000|2020-02-12 11:45:00|12667.95|12667.95|12662.82|12662.82|12669.04|12669.04|12662.82|12662.82|0
1581508200000|2020-02-12 11:50:00|12667.9|12667.9|12666.72|12666.72|12672.72|12672.72|12666.72|12666.72|0
1581508500000|2020-02-12 11:55:00|12665.38|12665.38|12658.2|12658.2|12665.38|12665.38|12650.77|12650.77|0
1581508800000|2020-02-12 12:00:00|12663.28|12663.28|12672.01|12672.01|12672.01|12672.01|12658.2|12658.2|0
1581509100000|2020-02-12 12:05:00|12673.64|12673.64|12679.19|12679.19|12680.12|12680.12|12673.64|12673.64|0
1581509400000|2020-02-12 12:10:00|12684.27|12684.27|12689.88|12689.88|12690.43|12690.43|12683.8|12683.8|0
1581509700000|2020-02-12 12:15:00|12684.81|12684.81|12683.95|12683.95|12689.73|12689.73|12683.17|12683.17|0
1581510000000|2020-02-12 12:20:00|12685.5|12685.5|12683.95|12683.95|12685.5|12685.5|12683.95|12683.95|0
1581510300000|2020-02-12 12:25:00|12683.41|12683.41|12680.84|12680.84|12683.95|12683.95|12678.87|12678.87|0
1581510600000|2020-02-12 12:30:00|12679.29|12679.29|12680.3|12680.3|12680.3|12680.3|12678.75|12678.75|0
1581510900000|2020-02-12 12:35:00|12678.75|12678.75|12677.19|12677.19|12678.75|12678.75|12675.64|12675.64|0
1581511200000|2020-02-12 12:40:00|12678.75|12678.75|12678.75|12678.75|12678.75|12678.75|12678.75|12678.75|0
1581511500000|2020-02-12 12:45:00|12680.3|12680.3|12664.14|12664.14|12680.3|12680.3|12664.14|12664.14|0
1581511800000|2020-02-12 12:50:00|12659.07|12659.07|12664.14|12664.14|12664.14|12664.14|12659.07|12659.07|0
1581512100000|2020-02-12 12:55:00|12667.25|12667.25|12667.8|12667.8|12667.8|12667.8|12666.17|12666.17|0
1581512400000|2020-02-12 13:00:00|12666.46|12666.46|12666.46|12666.46|12666.46|12666.46|12666.46|12666.46|0
1581512700000|2020-02-12 13:05:00|12668.01|12668.01|12676.85|12676.85|12677.17|12677.17|12667.87|12667.87|0
1581513000000|2020-02-12 13:10:00|12676.38|12676.38|12681.44|12681.44|12681.91|12681.91|12676.38|12676.38|0
1581513300000|2020-02-12 13:15:00|12680.97|12680.97|12680.61|12680.61|12683.72|12683.72|12680.61|12680.61|0
1581513600000|2020-02-12 13:20:00|12682.02|12682.02|12681.55|12681.55|12682.96|12682.96|12681.55|12681.55|0
1581513900000|2020-02-12 13:25:00|12680|12680|12676.11|12676.11|12681.89|12681.89|12676.11|12676.11|0
1581514200000|2020-02-12 13:30:00|12677.66|12677.66|12676.25|12676.25|12678.28|12678.28|12674.7|12674.7|0
1581514500000|2020-02-12 13:35:00|12675.71|12675.71|12677.52|12677.52|12679.54|12679.54|12672.91|12672.91|0
1581514800000|2020-02-12 13:40:00|12672.44|12672.44|12680.57|12680.57|12680.57|12680.57|12670.41|12670.41|0
1581515100000|2020-02-12 13:45:00|12681.51|12681.51|12669.43|12669.43|12681.51|12681.51|12668.34|12668.34|0
1581515400000|2020-02-12 13:50:00|12667.87|12667.87|12676.53|12676.53|12676.53|12676.53|12667.33|12667.33|0
1581515700000|2020-02-12 13:55:00|12678.08|12678.08|12680.67|12680.67|12684.24|12684.24|12677.61|12677.61|0
1581516000000|2020-02-12 14:00:00|12682.01|12682.01|12691.93|12691.93|12691.93|12691.93|12681.07|12681.07|0
1581516300000|2020-02-12 14:05:00|12693.49|12693.49|12686.45|12686.45|12695.36|12695.36|12685.62|12685.62|0
1581516600000|2020-02-12 14:10:00|12681.38|12681.38|12680.58|12680.58|12681.92|12681.92|12680.58|12680.58|0
1581516900000|2020-02-12 14:15:00|12680.04|12680.04|12683|12683|12683|12683|12680.04|12680.04|0
1581517200000|2020-02-12 14:20:00|12681.59|12681.59|12672.45|12672.45|12681.59|12681.59|12672.45|12672.45|0
1581517500000|2020-02-12 14:25:00|12673|12673|12668.02|12668.02|12673|12673|12668.02|12668.02|0
1581517800000|2020-02-12 14:30:00|12667.08|12667.08|12679.88|12679.88|12679.88|12679.88|12666.61|12666.61|0
1581518100000|2020-02-12 14:35:00|12674.8|12674.8|12673.71|12673.71|12674.8|12674.8|12669.27|12669.27|0
1581518400000|2020-02-12 14:40:00|12674.26|12674.26|12667.39|12667.39|12676.85|12676.85|12661.85|12661.85|0
1581518700000|2020-02-12 14:45:00|12666.85|12666.85|12659.43|12659.43|12666.85|12666.85|12659.43|12659.43|0
1581519000000|2020-02-12 14:50:00|12658.96|12658.96|12659.12|12659.12|12674.19|12674.19|12658.96|12658.96|0
1581519300000|2020-02-12 14:55:00|12658.65|12658.65|12645.82|12645.82|12658.65|12658.65|12645.82|12645.82|0
1581519600000|2020-02-12 15:00:00|12647.37|12647.37|12658|12658|12658.7|12658.7|12647.37|12647.37|0
1581519900000|2020-02-12 15:05:00|12663.08|12663.08|12656.19|12656.19|12663.08|12663.08|12649.56|12649.56|0
1581520200000|2020-02-12 15:10:00|12651.11|12651.11|12655.25|12655.25|12656.66|12656.66|12648.84|12648.84|0
1581520500000|2020-02-12 15:15:00|12653.7|12653.7|12642.08|12642.08|12658.3|12658.3|12642.08|12642.08|0
1581520800000|2020-02-12 15:20:00|12647.15|12647.15|12629.54|12629.54|12647.62|12647.62|12627.99|12627.99|0
1581521100000|2020-02-12 15:25:00|12630.48|12630.48|12617|12617|12630.48|12630.48|12617|12617|0
1581521400000|2020-02-12 15:30:00|12618.56|12618.56|12616.91|12616.91|12623.33|12623.33|12616.91|12616.91|0
1581521700000|2020-02-12 15:35:00|12615.58|12615.58|12625.57|12625.57|12626.51|12626.51|12614.02|12614.02|0
1581522000000|2020-02-12 15:40:00|12627.12|12627.12|12610.44|12610.44|12629.47|12629.47|12610.44|12610.44|0
1581522300000|2020-02-12 15:45:00|12608.89|12608.89|12614.9|12614.9|12619.04|12619.04|12608.27|12608.27|0
1581522600000|2020-02-12 15:50:00|12616.45|12616.45|12608.19|12608.19|12616.45|12616.45|12606.85|12606.85|0
1581522900000|2020-02-12 15:55:00|12606.85|12606.85|12608.66|12608.66|12609.99|12609.99|12602.57|12602.57|0
1581523200000|2020-02-12 16:00:00|12605.55|12605.55|12602.64|12602.64|12605.55|12605.55|12599.53|12599.53|0
1581523500000|2020-02-12 16:05:00|12604.2|12604.2|12604.97|12604.97|12606.76|12606.76|12603.41|12603.41|0
1581523800000|2020-02-12 16:10:00|12610.04|12610.04|12620.05|12620.05|12620.05|12620.05|12610.04|12610.04|0
1581524100000|2020-02-12 16:15:00|12621.6|12621.6|12612.01|12612.01|12623.63|12623.63|12611.86|12611.86|0
1581524400000|2020-02-12 16:20:00|12612.95|12612.95|12618.85|12618.85|12618.85|12618.85|12611.94|12611.94|0
1581524700000|2020-02-12 16:25:00|12617.3|12617.3|12623.53|12623.53|12623.53|12623.53|12615.1|12615.1|0
1581581700000|2020-02-13 08:15:00|12400.78|12400.78|12427.86|12427.86|12427.86|12427.86|12395.42|12395.42|0
1581582000000|2020-02-13 08:20:00|12422.79|12422.79|12470.19|12470.19|12474.85|12474.85|12422.79|12422.79|0
1581582300000|2020-02-13 08:25:00|12467.08|12467.08|12468.63|12468.63|12479.77|12479.77|12458.47|12458.47|0
1581582600000|2020-02-13 08:30:00|12473.7|12473.7|12495.57|12495.57|12495.57|12495.57|12473.7|12473.7|0
1581582900000|2020-02-13 08:35:00|12500.65|12500.65|12478.35|12478.35|12500.65|12500.65|12478.35|12478.35|0
1581583200000|2020-02-13 08:40:00|12475.24|12475.24|12477|12477|12486.74|12486.74|12470.58|12470.58|0
1581583500000|2020-02-13 08:45:00|12482.08|12482.08|12478.31|12478.31|12484.42|12484.42|12475.79|12475.79|0
1581583800000|2020-02-13 08:50:00|12482.97|12482.97|12478.15|12478.15|12482.97|12482.97|12475.21|12475.21|0
1581584100000|2020-02-13 08:55:00|12475.04|12475.04|12477.07|12477.07|12478.15|12478.15|12466.86|12466.86|0
1581584400000|2020-02-13 09:00:00|12476.52|12476.52|12486.13|12486.13|12490.67|12490.67|12473.09|12473.09|0
1581584700000|2020-02-13 09:05:00|12481.06|12481.06|12476.78|12476.78|12486.13|12486.13|12476.78|12476.78|0
1581585000000|2020-02-13 09:10:00|12475.38|12475.38|12469.21|12469.21|12475.38|12475.38|12464.13|12464.13|0
1581585300000|2020-02-13 09:15:00|12474.29|12474.29|12451.93|12451.93|12474.29|12474.29|12451.93|12451.93|0
1581585600000|2020-02-13 09:20:00|12446.85|12446.85|12438.25|12438.25|12451.51|12451.51|12436.91|12436.91|0
1581585900000|2020-02-13 09:25:00|12432.04|12432.04|12410.26|12410.26|12432.04|12432.04|12410.26|12410.26|0
1581586200000|2020-02-13 09:30:00|12413.37|12413.37|12423.85|12423.85|12423.85|12423.85|12411.81|12411.81|0
1581586500000|2020-02-13 09:35:00|12425.08|12425.08|12433.67|12433.67|12433.67|12433.67|12424.15|12424.15|0
1581586800000|2020-02-13 09:40:00|12429.01|12429.01|12412.33|12412.33|12430.56|12430.56|12409.44|12409.44|0
1581587100000|2020-02-13 09:45:00|12410.78|12410.78|12410.78|12410.78|12410.78|12410.78|12406.12|12406.12|0
1581587400000|2020-02-13 09:50:00|12409.23|12409.23|12368.08|12368.08|12409.23|12409.23|12363.42|12363.42|0
1581587700000|2020-02-13 09:55:00|12371.19|12371.19|12362.93|12362.93|12382.68|12382.68|12362.93|12362.93|0
1581588000000|2020-02-13 10:00:00|12357.86|12357.86|12329.42|12329.42|12362.93|12362.93|12329.42|12329.42|0
1581588300000|2020-02-13 10:05:00|12328.08|12328.08|12318.27|12318.27|12328.08|12328.08|12316.71|12316.71|0
1581588600000|2020-02-13 10:10:00|12315.16|12315.16|12323.48|12323.48|12328.14|12328.14|12303.46|12303.46|0
1581588900000|2020-02-13 10:15:00|12328.56|12328.56|12323.63|12323.63|12331.66|12331.66|12323.63|12323.63|0
1581589200000|2020-02-13 10:20:00|12328.7|12328.7|12340.07|12340.07|12340.07|12340.07|12328.7|12328.7|0
1581589500000|2020-02-13 10:25:00|12343.18|12343.18|12343.6|12343.6|12349.81|12349.81|12343.18|12343.18|0
1581589800000|2020-02-13 10:30:00|12340.92|12340.92|12331.66|12331.66|12342.26|12342.26|12331.66|12331.66|0
1581590100000|2020-02-13 10:35:00|12328.56|12328.56|12323.48|12323.48|12328.56|12328.56|12320.37|12320.37|0
1581590400000|2020-02-13 10:40:00|12321.92|12321.92|12320.04|12320.04|12321.92|12321.92|12315.44|12315.44|0
1581590700000|2020-02-13 10:45:00|12320.58|12320.58|12317.47|12317.47|12320.58|12320.58|12305.76|12305.76|0
1581591000000|2020-02-13 10:50:00|12318.81|12318.81|12325.03|12325.03|12325.03|12325.03|12318.81|12318.81|0
1581591300000|2020-02-13 10:55:00|12323.47|12323.47|12326.15|12326.15|12330.81|12330.81|12318.39|12318.39|0
1581591600000|2020-02-13 11:00:00|12326.69|12326.69|12321.45|12321.45|12326.69|12326.69|12317.38|12317.38|0
1581591900000|2020-02-13 11:05:00|12323.01|12323.01|12322.79|12322.79|12325.9|12325.9|12317.71|12317.71|0
1581592200000|2020-02-13 11:10:00|12323.88|12323.88|12304.17|12304.17|12323.88|12323.88|12301.49|12301.49|0
1581592500000|2020-02-13 11:15:00|12301.06|12301.06|12309.25|12309.25|12309.25|12309.25|12301.06|12301.06|0
1581592800000|2020-02-13 11:20:00|12307.69|12307.69|12316.43|12316.43|12316.43|12316.43|12305.67|12305.67|0
1581593100000|2020-02-13 11:25:00|12322.64|12322.64|12318.6|12318.6|12331.96|12331.96|12317.98|12317.98|0
1581593400000|2020-02-13 11:30:00|12319.94|12319.94|12322.19|12322.19|12323.75|12323.75|12314.86|12314.86|0
1581593700000|2020-02-13 11:35:00|12322.66|12322.66|12344.19|12344.19|12345.12|12345.12|12322.66|12322.66|0
1581594000000|2020-02-13 11:40:00|12349.27|12349.27|12358.32|12358.32|12358.32|12358.32|12349.27|12349.27|0
1581594300000|2020-02-13 11:45:00|12361.43|12361.43|12376.62|12376.62|12376.62|12376.62|12361.43|12361.43|0
1581594600000|2020-02-13 11:50:00|12378.26|12378.26|12384.79|12384.79|12387.9|12387.9|12378.26|12378.26|0
1581594900000|2020-02-13 11:55:00|12381.68|12381.68|12372.92|12372.92|12381.68|12381.68|12372.92|12372.92|0
1581595200000|2020-02-13 12:00:00|12375.6|12375.6|12379.06|12379.06|12390.96|12390.96|12369.06|12369.06|0
1581595500000|2020-02-13 12:05:00|12380.61|12380.61|12383.72|12383.72|12383.72|12383.72|12380.61|12380.61|0
1581595800000|2020-02-13 12:10:00|12382.17|12382.17|12368.2|12368.2|12382.17|12382.17|12368.2|12368.2|0
1581596100000|2020-02-13 12:15:00|12366.64|12366.64|12354.56|12354.56|12366.64|12366.64|12354.56|12354.56|0
1581596400000|2020-02-13 12:20:00|12353|12353|12349.82|12349.82|12356.11|12356.11|12349.82|12349.82|0
1581596700000|2020-02-13 12:25:00|12349.28|12349.28|12342.66|12342.66|12349.28|12349.28|12342.66|12342.66|0
1581597000000|2020-02-13 12:30:00|12347.32|12347.32|12354.1|12354.1|12354.1|12354.1|12347.32|12347.32|0
1581597300000|2020-02-13 12:35:00|12352.55|12352.55|12353.04|12353.04|12353.04|12353.04|12345.92|12345.92|0
1581597600000|2020-02-13 12:40:00|12358.12|12358.12|12359.67|12359.67|12359.67|12359.67|12358.12|12358.12|0
1581597900000|2020-02-13 12:45:00|12358.33|12358.33|12345.78|12345.78|12358.33|12358.33|12345.78|12345.78|0
1581598200000|2020-02-13 12:50:00|12344.23|12344.23|12346.79|12346.79|12347.34|12347.34|12339.15|12339.15|0
1581598500000|2020-02-13 12:55:00|12345.45|12345.45|12355.64|12355.64|12355.64|12355.64|12342.35|12342.35|0
1581598800000|2020-02-13 13:00:00|12359.66|12359.66|12369.33|12369.33|12369.33|12369.33|12359.66|12359.66|0
1581599100000|2020-02-13 13:05:00|12367.78|12367.78|12359.81|12359.81|12367.78|12367.78|12359.81|12359.81|0
1581599400000|2020-02-13 13:10:00|12361.36|12361.36|12363.53|12363.53|12363.53|12363.53|12358.87|12358.87|0
1581599700000|2020-02-13 13:15:00|12368.61|12368.61|12371.57|12371.57|12373.12|12373.12|12365.93|12365.93|0
1581600000000|2020-02-13 13:20:00|12372.9|12372.9|12380.13|12380.13|12380.13|12380.13|12372.9|12372.9|0
1581600300000|2020-02-13 13:25:00|12381.69|12381.69|12378.29|12378.29|12381.69|12381.69|12376.95|12376.95|0
1581600600000|2020-02-13 13:30:00|12379.84|12379.84|12380.93|12380.93|12381.86|12381.86|12378.29|12378.29|0
1581600900000|2020-02-13 13:35:00|12377.82|12377.82|12380.71|12380.71|12380.93|12380.93|12376.27|12376.27|0
1581601200000|2020-02-13 13:40:00|12379.37|12379.37|12375.61|12375.61|12379.37|12379.37|12375.61|12375.61|0
1581601500000|2020-02-13 13:45:00|12378.71|12378.71|12396.46|12396.46|12398.02|12398.02|12378.71|12378.71|0
1581601800000|2020-02-13 13:50:00|12394.91|12394.91|12393.14|12393.14|12396.1|12396.1|12392.89|12392.89|0
1581602100000|2020-02-13 13:55:00|12391.8|12391.8|12383.59|12383.59|12391.8|12391.8|12383.59|12383.59|0
1581602400000|2020-02-13 14:00:00|12382.04|12382.04|12383.38|12383.38|12383.38|12383.38|12380.27|12380.27|0
1581602700000|2020-02-13 14:05:00|12384.93|12384.93|12383.9|12383.9|12386.48|12386.48|12379.85|12379.85|0
1581603000000|2020-02-13 14:10:00|12385.78|12385.78|12391.96|12391.96|12391.96|12391.96|12385.78|12385.78|0
1581603300000|2020-02-13 14:15:00|12390.4|12390.4|12390.4|12390.4|12390.4|12390.4|12390.4|12390.4|0
1581603600000|2020-02-13 14:20:00|12388.85|12388.85|12375.3|12375.3|12388.85|12388.85|12375.3|12375.3|0
1581603900000|2020-02-13 14:25:00|12376.85|12376.85|12379.2|12379.2|12380.83|12380.83|12370.64|12370.64|0
1581604200000|2020-02-13 14:30:00|12377.65|12377.65|12375.38|12375.38|12381.6|12381.6|12360.7|12360.7|0
1581604500000|2020-02-13 14:35:00|12373.83|12373.83|12356.5|12356.5|12373.83|12373.83|12356.5|12356.5|0
1581604800000|2020-02-13 14:40:00|12355.41|12355.41|12348.78|12348.78|12355.41|12355.41|12345.89|12345.89|0
1581605100000|2020-02-13 14:45:00|12349.32|12349.32|12340.5|12340.5|12356.66|12356.66|12340.5|12340.5|0
1581605400000|2020-02-13 14:50:00|12343.61|12343.61|12346.01|12346.01|12353.77|12353.77|12342.06|12342.06|0
1581605700000|2020-02-13 14:55:00|12344.46|12344.46|12340.22|12340.22|12351.13|12351.13|12338.24|12338.24|0
1581606000000|2020-02-13 15:00:00|12338.66|12338.66|12314.36|12314.36|12338.66|12338.66|12302.87|12302.87|0
1581606300000|2020-02-13 15:05:00|12312.81|12312.81|12337.69|12337.69|12339.24|12339.24|12309.7|12309.7|0
1581606600000|2020-02-13 15:10:00|12332.61|12332.61|12340.38|12340.38|12340.38|12340.38|12332.61|12332.61|0
1581606900000|2020-02-13 15:15:00|12338.82|12338.82|12336.22|12336.22|12338.82|12338.82|12326.19|12326.19|0
1581607200000|2020-02-13 15:20:00|12337.56|12337.56|12339.52|12339.52|12339.52|12339.52|12332.89|12332.89|0
1581607500000|2020-02-13 15:25:00|12337.97|12337.97|12336.63|12336.63|12344.82|12344.82|12335.08|12335.08|0
1581607800000|2020-02-13 15:30:00|12341.71|12341.71|12339.07|12339.07|12350.33|12350.33|12332.85|12332.85|0
1581608100000|2020-02-13 15:35:00|12340.62|12340.62|12335.63|12335.63|12340.62|12340.62|12331.98|12331.98|0
1581608400000|2020-02-13 15:40:00|12337.19|12337.19|12344.9|12344.9|12346.45|12346.45|12337.19|12337.19|0
1581608700000|2020-02-13 15:45:00|12344.43|12344.43|12355.43|12355.43|12355.43|12355.43|12344.43|12344.43|0
1581609000000|2020-02-13 15:50:00|12360.51|12360.51|12363.01|12363.01|12363.01|12363.01|12358.34|12358.34|0
1581609300000|2020-02-13 15:55:00|12363.94|12363.94|12368.6|12368.6|12368.6|12368.6|12362.61|12362.61|0
1581609600000|2020-02-13 16:00:00|12370.16|12370.16|12383.57|12383.57|12383.57|12383.57|12365.55|12365.55|0
1581609900000|2020-02-13 16:05:00|12384.91|12384.91|12386.72|12386.72|12387.8|12387.8|12384.44|12384.44|0
1581610200000|2020-02-13 16:10:00|12387.26|12387.26|12384.84|12384.84|12390.83|12390.83|12384.84|12384.84|0
1581610500000|2020-02-13 16:15:00|12384.37|12384.37|12384.91|12384.91|12386.46|12386.46|12382.02|12382.02|0
1581610800000|2020-02-13 16:20:00|12386.46|12386.46|12383.93|12383.93|12386.46|12386.46|12380.89|12380.89|0
1581611100000|2020-02-13 16:25:00|12378.85|12378.85|12386.82|12386.82|12386.82|12386.82|12377.3|12377.3|0
1581668100000|2020-02-14 08:15:00|12331.81|12331.81|12347.55|12347.55|12354.18|12354.18|12331.81|12331.81|0
1581668400000|2020-02-14 08:20:00|12350.66|12350.66|12374.08|12374.08|12374.08|12374.08|12350.66|12350.66|0
1581668700000|2020-02-14 08:25:00|12375.63|12375.63|12381.62|12381.62|12386.67|12386.67|12373.66|12373.66|0
1581669000000|2020-02-14 08:30:00|12383.17|12383.17|12374.99|12374.99|12391.36|12391.36|12374.99|12374.99|0
1581669300000|2020-02-14 08:35:00|12376.54|12376.54|12388.05|12388.05|12388.05|12388.05|12375.2|12375.2|0
1581669600000|2020-02-14 08:40:00|12380.28|12380.28|12378.31|12378.31|12383.39|12383.39|12377.17|12377.17|0
1581669900000|2020-02-14 08:45:00|12384.52|12384.52|12402.94|12402.94|12402.94|12402.94|12382.97|12382.97|0
1581670200000|2020-02-14 08:50:00|12397.86|12397.86|12383.46|12383.46|12397.86|12397.86|12383.46|12383.46|0
1581670500000|2020-02-14 08:55:00|12378.8|12378.8|12369|12369|12378.8|12378.8|12363.92|12363.92|0
1581670800000|2020-02-14 09:00:00|12363.92|12363.92|12369.42|12369.42|12369.42|12369.42|12352.63|12352.63|0
1581671100000|2020-02-14 09:05:00|12374.08|12374.08|12361.62|12361.62|12374.08|12374.08|12356.93|12356.93|0
1581671400000|2020-02-14 09:10:00|12363.17|12363.17|12377.94|12377.94|12377.94|12377.94|12363.17|12363.17|0
1581671700000|2020-02-14 09:15:00|12384.15|12384.15|12402.49|12402.49|12405.6|12405.6|12384.15|12384.15|0
1581672000000|2020-02-14 09:20:00|12407.57|12407.57|12375.21|12375.21|12416.66|12416.66|12375.21|12375.21|0
1581672300000|2020-02-14 09:25:00|12373.81|12373.81|12383.09|12383.09|12383.09|12383.09|12371.38|12371.38|0
1581672600000|2020-02-14 09:30:00|12381.54|12381.54|12369.83|12369.83|12381.54|12381.54|12368.27|12368.27|0
1581672900000|2020-02-14 09:35:00|12371.38|12371.38|12368.7|12368.7|12378.44|12378.44|12365.6|12365.6|0
1581673200000|2020-02-14 09:40:00|12370.26|12370.26|12381.33|12381.33|12384.44|12384.44|12370.26|12370.26|0
1581673500000|2020-02-14 09:45:00|12383.51|12383.51|12376.84|12376.84|12383.51|12383.51|12375.29|12375.29|0
1581673800000|2020-02-14 09:50:00|12373.73|12373.73|12376.84|12376.84|12376.84|12376.84|12373.73|12373.73|0
1581674100000|2020-02-14 09:55:00|12378.4|12378.4|12381.35|12381.35|12381.82|12381.82|12375.29|12375.29|0
1581674400000|2020-02-14 10:00:00|12382.91|12382.91|12383.9|12383.9|12387.57|12387.57|12382.49|12382.49|0
1581674700000|2020-02-14 10:05:00|12385.45|12385.45|12389.21|12389.21|12389.21|12389.21|12378.35|12378.35|0
1581675000000|2020-02-14 10:10:00|12390.76|12390.76|12383.01|12383.01|12390.76|12390.76|12381.46|12381.46|0
1581675300000|2020-02-14 10:15:00|12382.07|12382.07|12376.29|12376.29|12382.07|12382.07|12376.29|12376.29|0
1581675600000|2020-02-14 10:20:00|12377.84|12377.84|12372.71|12372.71|12377.84|12377.84|12372.71|12372.71|0
1581675900000|2020-02-14 10:25:00|12371.16|12371.16|12365.22|12365.22|12372.71|12372.71|12363.67|12363.67|0
1581676200000|2020-02-14 10:30:00|12363.67|12363.67|12368.11|12368.11|12368.11|12368.11|12363.67|12363.67|0
1581676800000|2020-02-14 10:40:00|12372.77|12372.77|12390.28|12390.28|12390.28|12390.28|12369.66|12369.66|0
1581677100000|2020-02-14 10:45:00|12391.83|12391.83|12405.13|12405.13|12412.43|12412.43|12391.83|12391.83|0
1581677400000|2020-02-14 10:50:00|12403.58|12403.58|12393.84|12393.84|12403.58|12403.58|12393.84|12393.84|0
1581677700000|2020-02-14 10:55:00|12391.16|12391.16|12375.8|12375.8|12391.16|12391.16|12372.69|12372.69|0
1581678000000|2020-02-14 11:00:00|12374.86|12374.86|12364.46|12364.46|12376.74|12376.74|12364.46|12364.46|0
1581678300000|2020-02-14 11:05:00|12359.38|12359.38|12362.83|12362.83|12362.83|12362.83|12357.75|12357.75|0
1581678600000|2020-02-14 11:10:00|12362.36|12362.36|12352.47|12352.47|12363.76|12363.76|12349.36|12349.36|0
1581678900000|2020-02-14 11:15:00|12350.92|12350.92|12367.29|12367.29|12367.29|12367.29|12349.58|12349.58|0
1581679200000|2020-02-14 11:20:00|12365.73|12365.73|12363.51|12363.51|12366.15|12366.15|12357.97|12357.97|0
1581679500000|2020-02-14 11:25:00|12368.59|12368.59|12364.89|12364.89|12373.29|12373.29|12362|12362|0
1581679800000|2020-02-14 11:30:00|12369.97|12369.97|12374.63|12374.63|12385.92|12385.92|12369.97|12369.97|0
1581680100000|2020-02-14 11:35:00|12369.55|12369.55|12374.21|12374.21|12374.21|12374.21|12368|12368|0
1581680400000|2020-02-14 11:40:00|12375.3|12375.3|12375.3|12375.3|12375.3|12375.3|12368.67|12368.67|0
1581680700000|2020-02-14 11:45:00|12372.62|12372.62|12364.27|12364.27|12375.52|12375.52|12364.27|12364.27|0
1581681000000|2020-02-14 11:50:00|12363.73|12363.73|12370.07|12370.07|12370.07|12370.07|12358.74|12358.74|0
1581681300000|2020-02-14 11:55:00|12368.52|12368.52|12368.8|12368.8|12370.35|12370.35|12358.36|12358.36|0
1581681600000|2020-02-14 12:00:00|12367.25|12367.25|12364.39|12364.39|12367.25|12367.25|12360.38|12360.38|0
1581681900000|2020-02-14 12:05:00|12365.73|12365.73|12355.1|12355.1|12365.73|12365.73|12351.74|12351.74|0
1581682200000|2020-02-14 12:10:00|12353.77|12353.77|12343.81|12343.81|12353.77|12353.77|12340.92|12340.92|0
1581682500000|2020-02-14 12:15:00|12338.73|12338.73|12337.18|12337.18|12338.73|12338.73|12337.18|12337.18|0
1581682800000|2020-02-14 12:20:00|12338.73|12338.73|12332.18|12332.18|12342.26|12342.26|12332.18|12332.18|0
1581683100000|2020-02-14 12:25:00|12327.1|12327.1|12338.81|12338.81|12338.81|12338.81|12327.1|12327.1|0
1581683400000|2020-02-14 12:30:00|12340.36|12340.36|12338.49|12338.49|12341.92|12341.92|12335.38|12335.38|0
1581683700000|2020-02-14 12:35:00|12341.3|12341.3|12340.41|12340.41|12343.94|12343.94|12335.28|12335.28|0
1581684000000|2020-02-14 12:40:00|12340.96|12340.96|12334.12|12334.12|12340.96|12340.96|12334.12|12334.12|0
1581684300000|2020-02-14 12:45:00|12333.03|12333.03|12316.56|12316.56|12333.58|12333.58|12316.56|12316.56|0
1581684600000|2020-02-14 12:50:00|12311.48|12311.48|12313.97|12313.97|12313.97|12313.97|12308.37|12308.37|0
1581684900000|2020-02-14 12:55:00|12314.44|12314.44|12327.65|12327.65|12329.2|12329.2|12314.44|12314.44|0
1581685200000|2020-02-14 13:00:00|12324.54|12324.54|12333.27|12333.27|12333.27|12333.27|12324.54|12324.54|0
1581685500000|2020-02-14 13:05:00|12331.72|12331.72|12334.4|12334.4|12334.4|12334.4|12331.72|12331.72|0
1581685800000|2020-02-14 13:10:00|12332.84|12332.84|12331.29|12331.29|12332.84|12332.84|12331.29|12331.29|0
1581686100000|2020-02-14 13:15:00|12332.84|12332.84|12332.84|12332.84|12332.84|12332.84|12327.76|12327.76|0
1581686400000|2020-02-14 13:20:00|12327.76|12327.76|12333.98|12333.98|12333.98|12333.98|12327.76|12327.76|0
1581686700000|2020-02-14 13:25:00|12334.45|12334.45|12343.1|12343.1|12346.63|12346.63|12334.45|12334.45|0
1581687000000|2020-02-14 13:30:00|12341.55|12341.55|12335.76|12335.76|12341.55|12341.55|12335.76|12335.76|0
1581687300000|2020-02-14 13:35:00|12335.29|12335.29|12332.12|12332.12|12335.29|12335.29|12327.26|12327.26|0
1581687600000|2020-02-14 13:40:00|12329.01|12329.01|12328.32|12328.32|12336.11|12336.11|12328.32|12328.32|0
1581687900000|2020-02-14 13:45:00|12326.76|12326.76|12315.22|12315.22|12326.76|12326.76|12309.05|12309.05|0
1581688200000|2020-02-14 13:50:00|12313.66|12313.66|12311.69|12311.69|12316.77|12316.77|12311.69|12311.69|0
1581688500000|2020-02-14 13:55:00|12314.8|12314.8|12312.31|12312.31|12315.42|12315.42|12312.31|12312.31|0
1581688800000|2020-02-14 14:00:00|12310.91|12310.91|12314.01|12314.01|12314.01|12314.01|12310.91|12310.91|0
1581689100000|2020-02-14 14:05:00|12315.57|12315.57|12317.54|12317.54|12317.54|12317.54|12312.46|12312.46|0
1581689400000|2020-02-14 14:10:00|12316.99|12316.99|12306.79|12306.79|12316.99|12316.99|12306.79|12306.79|0
1581689700000|2020-02-14 14:15:00|12306.32|12306.32|12306.53|12306.53|12307.87|12307.87|12302.09|12302.09|0
1581690000000|2020-02-14 14:20:00|12301.45|12301.45|12304.98|12304.98|12304.98|12304.98|12299.9|12299.9|0
1581690300000|2020-02-14 14:25:00|12303.43|12303.43|12295.16|12295.16|12303.43|12303.43|12295.16|12295.16|0
1581690600000|2020-02-14 14:30:00|12294.23|12294.23|12311.67|12311.67|12313.22|12313.22|12285.57|12285.57|0
1581690900000|2020-02-14 14:35:00|12310.12|12310.12|12303.03|12303.03|12310.12|12310.12|12299.92|12299.92|0
1581691200000|2020-02-14 14:40:00|12308.11|12308.11|12300.69|12300.69|12308.11|12308.11|12300.69|12300.69|0
1581691500000|2020-02-14 14:45:00|12295.61|12295.61|12297.11|12297.11|12299.6|12299.6|12294.52|12294.52|0
1581691800000|2020-02-14 14:50:00|12295.55|12295.55|12276|12276|12295.55|12295.55|12276|12276|0
1581692100000|2020-02-14 14:55:00|12274.44|12274.44|12274.44|12274.44|12277.55|12277.55|12270|12270|0
1581692400000|2020-02-14 15:00:00|12277.55|12277.55|12273.44|12273.44|12290.74|12290.74|12273.44|12273.44|0
1581692700000|2020-02-14 15:05:00|12274.99|12274.99|12274.99|12274.99|12274.99|12274.99|12273.65|12273.65|0
1581693000000|2020-02-14 15:10:00|12273.44|12273.44|12263.32|12263.32|12273.44|12273.44|12263.32|12263.32|0
1581693300000|2020-02-14 15:15:00|12264.87|12264.87|12265.09|12265.09|12266.42|12266.42|12260.43|12260.43|0
1581693600000|2020-02-14 15:20:00|12263.53|12263.53|12273.9|12273.9|12273.9|12273.9|12259.09|12259.09|0
1581693900000|2020-02-14 15:25:00|12273.36|12273.36|12264.38|12264.38|12273.36|12273.36|12264.38|12264.38|0
1581694200000|2020-02-14 15:30:00|12259.3|12259.3|12276.46|12276.46|12278.02|12278.02|12253.68|12253.68|0
1581694500000|2020-02-14 15:35:00|12278.02|12278.02|12288.81|12288.81|12290.15|12290.15|12276.46|12276.46|0
1581694800000|2020-02-14 15:40:00|12290.36|12290.36|12282.65|12282.65|12290.36|12290.36|12282.65|12282.65|0
1581695100000|2020-02-14 15:45:00|12283.19|12283.19|12284.28|12284.28|12287.2|12287.2|12282|12282|0
1581695400000|2020-02-14 15:50:00|12285.83|12285.83|12284.82|12284.82|12286.3|12286.3|12282.65|12282.65|0
1581695700000|2020-02-14 15:55:00|12285.91|12285.91|12277.86|12277.86|12287.46|12287.46|12276.31|12276.31|0
1581696000000|2020-02-14 16:00:00|12277.4|12277.4|12263.82|12263.82|12282.47|12282.47|12262.26|12262.26|0
1581696300000|2020-02-14 16:05:00|12262.48|12262.48|12249.98|12249.98|12262.48|12262.48|12249.98|12249.98|0
1581696600000|2020-02-14 16:10:00|12244.9|12244.9|12247.17|12247.17|12252.08|12252.08|12239.92|12239.92|0
1581696900000|2020-02-14 16:15:00|12248.51|12248.51|12249.91|12249.91|12251.07|12251.07|12247.35|12247.35|0
1581697200000|2020-02-14 16:20:00|12249.45|12249.45|12263.65|12263.65|12263.65|12263.65|12245.33|12245.33|0
1581697500000|2020-02-14 16:25:00|12264.19|12264.19|12260.21|12260.21|12268.72|12268.72|12259.45|12259.45|0
1581927300000|2020-02-17 08:15:00|12340.21|12340.21|12357.14|12357.14|12357.14|12357.14|12340.21|12340.21|0
1581927600000|2020-02-17 08:20:00|12370.73|12370.73|12384.5|12384.5|12384.5|12384.5|12369.18|12369.18|0
1581927900000|2020-02-17 08:25:00|12381.69|12381.69|12381.39|12381.39|12384.5|12384.5|12381.39|12381.39|0
1581928200000|2020-02-17 08:30:00|12386.05|12386.05|12370.36|12370.36|12394.24|12394.24|12370.36|12370.36|0
1581928500000|2020-02-17 08:35:00|12367.25|12367.25|12336.82|12336.82|12367.25|12367.25|12336.82|12336.82|0
1581928800000|2020-02-17 08:40:00|12338.38|12338.38|12337.37|12337.37|12338.38|12338.38|12335.27|12335.27|0
1581929100000|2020-02-17 08:45:00|12332.71|12332.71|12359.02|12359.02|12359.02|12359.02|12332.71|12332.71|0
1581929400000|2020-02-17 08:50:00|12362.13|12362.13|12366.07|12366.07|12366.07|12366.07|12360.5|12360.5|0
1581929700000|2020-02-17 08:55:00|12367.94|12367.94|12362.72|12362.72|12367.94|12367.94|12356.65|12356.65|0
1581930000000|2020-02-17 09:00:00|12367.79|12367.79|12359.89|12359.89|12369.2|12369.2|12359.89|12359.89|0
1581930300000|2020-02-17 09:05:00|12360.36|12360.36|12353.58|12353.58|12361.77|12361.77|12353.58|12353.58|0
1581930600000|2020-02-17 09:10:00|12353.04|12353.04|12344.85|12344.85|12353.04|12353.04|12344.85|12344.85|0
1581930900000|2020-02-17 09:15:00|12343.3|12343.3|12343.3|12343.3|12343.3|12343.3|12343.3|12343.3|0
1581931200000|2020-02-17 09:20:00|12341.96|12341.96|12323.06|12323.06|12341.96|12341.96|12323.06|12323.06|0
1581931500000|2020-02-17 09:25:00|12324.62|12324.62|12333.34|12333.34|12333.34|12333.34|12324.62|12324.62|0
1581931800000|2020-02-17 09:30:00|12331.79|12331.79|12339.09|12339.09|12339.09|12339.09|12331.79|12331.79|0
1581932100000|2020-02-17 09:35:00|12337.54|12337.54|12347.28|12347.28|12347.28|12347.28|12335.99|12335.99|0
1581932400000|2020-02-17 09:40:00|12345.72|12345.72|12341.71|12341.71|12345.72|12345.72|12340.15|12340.15|0
1581932700000|2020-02-17 09:45:00|12340.15|12340.15|12333.52|12333.52|12340.15|12340.15|12333.52|12333.52|0
1581933000000|2020-02-17 09:50:00|12330.85|12330.85|12315.4|12315.4|12332.18|12332.18|12314.06|12314.06|0
1581933300000|2020-02-17 09:55:00|12313.84|12313.84|12312.29|12312.29|12316.95|12316.95|12312.29|12312.29|0
1581933600000|2020-02-17 10:00:00|12313.84|12313.84|12321.56|12321.56|12323.12|12323.12|12313.84|12313.84|0
1581933900000|2020-02-17 10:05:00|12323.12|12323.12|12329.66|12329.66|12329.66|12329.66|12319.5|12319.5|0
1581934200000|2020-02-17 10:10:00|12328.1|12328.1|12322.51|12322.51|12328.1|12328.1|12322.51|12322.51|0
1581934500000|2020-02-17 10:15:00|12320.95|12320.95|12320.17|12320.17|12321.73|12321.73|12316.29|12316.29|0
1581934800000|2020-02-17 10:20:00|12318.54|12318.54|12312.97|12312.97|12318.54|12318.54|12312.97|12312.97|0
1581935100000|2020-02-17 10:25:00|12317.63|12317.63|12318.18|12318.18|12318.18|12318.18|12317.63|12317.63|0
1581935400000|2020-02-17 10:30:00|12319.73|12319.73|12319.73|12319.73|12319.73|12319.73|12319.73|12319.73|0
1581935700000|2020-02-17 10:35:00|12318.18|12318.18|12322.74|12322.74|12322.74|12322.74|12318.18|12318.18|0
1581936000000|2020-02-17 10:40:00|12321.18|12321.18|12324.29|12324.29|12328.95|12328.95|12321.18|12321.18|0
1581936300000|2020-02-17 10:45:00|12324.83|12324.83|12333.88|12333.88|12335.44|12335.44|12324.83|12324.83|0
1581936600000|2020-02-17 10:50:00|12332.33|12332.33|12329.69|12329.69|12332.33|12332.33|12329.69|12329.69|0
1581937200000|2020-02-17 11:00:00|12334.77|12334.77|12334.84|12334.84|12334.84|12334.84|12334.3|12334.3|0
1581937500000|2020-02-17 11:05:00|12337.95|12337.95|12339.35|12339.35|12341.45|12341.45|12334.42|12334.42|0
1581937800000|2020-02-17 11:10:00|12340.69|12340.69|12354.08|12354.08|12354.08|12354.08|12340.15|12340.15|0
1581938100000|2020-02-17 11:15:00|12352.53|12352.53|12349|12349|12352.53|12352.53|12347.45|12347.45|0
1581938400000|2020-02-17 11:20:00|12354.08|12354.08|12352.53|12352.53|12354.08|12354.08|12352.53|12352.53|0
1581938700000|2020-02-17 11:25:00|12357.61|12357.61|12352.53|12352.53|12359.16|12359.16|12352.53|12352.53|0
1581939000000|2020-02-17 11:30:00|12353.07|12353.07|12352.46|12352.46|12353.07|12353.07|12349.97|12349.97|0
1581939300000|2020-02-17 11:35:00|12351.99|12351.99|12350.58|12350.58|12351.99|12351.99|12350.58|12350.58|0
1581939600000|2020-02-17 11:40:00|12352.14|12352.14|12341.44|12341.44|12356.67|12356.67|12341.44|12341.44|0
1581939900000|2020-02-17 11:45:00|12339.88|12339.88|12336.99|12336.99|12339.88|12339.88|12336.99|12336.99|0
1581940200000|2020-02-17 11:50:00|12342.07|12342.07|12358.71|12358.71|12358.71|12358.71|12340.73|12340.73|0
1581940500000|2020-02-17 11:55:00|12353.64|12353.64|12361.4|12361.4|12361.4|12361.4|12353.64|12353.64|0
1581940800000|2020-02-17 12:00:00|12357.39|12357.39|12351.25|12351.25|12365.49|12365.49|12351.25|12351.25|0
1581941100000|2020-02-17 12:05:00|12349.85|12349.85|12324.45|12324.45|12349.85|12349.85|12324.45|12324.45|0
1581941400000|2020-02-17 12:10:00|12319.38|12319.38|12321.56|12321.56|12328.19|12328.19|12318.04|12318.04|0
1581941700000|2020-02-17 12:15:00|12323.12|12323.12|12324.52|12324.52|12324.52|12324.52|12323.12|12323.12|0
1581942000000|2020-02-17 12:20:00|12325.86|12325.86|12321.2|12321.2|12325.86|12325.86|12319.65|12319.65|0
1581942300000|2020-02-17 12:25:00|12316.12|12316.12|12311.19|12311.19|12316.12|12316.12|12309.64|12309.64|0
1581942600000|2020-02-17 12:30:00|12316.27|12316.27|12312.04|12312.04|12317.82|12317.82|12312.04|12312.04|0
1581942900000|2020-02-17 12:35:00|12308.93|12308.93|12308|12308|12308.93|12308.93|12308|12308|0
1581943200000|2020-02-17 12:40:00|12309.55|12309.55|12316.18|12316.18|12316.18|12316.18|12309.55|12309.55|0
1581943500000|2020-02-17 12:45:00|12314.84|12314.84|12307.29|12307.29|12314.84|12314.84|12307.29|12307.29|0
1581943800000|2020-02-17 12:50:00|12308.63|12308.63|12302.79|12302.79|12309.97|12309.97|12302.79|12302.79|0
1581944100000|2020-02-17 12:55:00|12304.34|12304.34|12302.79|12302.79|12304.34|12304.34|12302.79|12302.79|0
1581944400000|2020-02-17 13:00:00|12304.34|12304.34|12303.8|12303.8|12304.34|12304.34|12303.8|12303.8|0
1581944700000|2020-02-17 13:05:00|12305.35|12305.35|12302.46|12302.46|12306.91|12306.91|12302.46|12302.46|0
1581945000000|2020-02-17 13:10:00|12304.02|12304.02|12313.96|12313.96|12313.96|12313.96|12303.8|12303.8|0
1581945600000|2020-02-17 13:20:00|12317.06|12317.06|12320.25|12320.25|12320.25|12320.25|12317.06|12317.06|0
1581945900000|2020-02-17 13:25:00|12318.7|12318.7|12330.95|12330.95|12330.95|12330.95|12318.7|12318.7|0
1581946200000|2020-02-17 13:30:00|12332.5|12332.5|12332.73|12332.73|12332.73|12332.73|12330.63|12330.63|0
1581946500000|2020-02-17 13:35:00|12333.27|12333.27|12340.14|12340.14|12340.14|12340.14|12333.27|12333.27|0
1581946800000|2020-02-17 13:40:00|12345.22|12345.22|12345.43|12345.43|12346.77|12346.77|12345.22|12345.22|0
1581947100000|2020-02-17 13:45:00|12343.88|12343.88|12346.84|12346.84|12346.84|12346.84|12343.88|12343.88|0
1581947400000|2020-02-17 13:50:00|12348.39|12348.39|12350.49|12350.49|12352.04|12352.04|12348.39|12348.39|0
1581947700000|2020-02-17 13:55:00|12350.02|12350.02|12350.64|12350.64|12350.64|12350.64|12349.08|12349.08|0
1581948000000|2020-02-17 14:00:00|12349.3|12349.3|12327.23|12327.23|12352.41|12352.41|12327.23|12327.23|0
1581948300000|2020-02-17 14:05:00|12332.31|12332.31|12327.23|12327.23|12332.31|12332.31|12311.99|12311.99|0
1581948600000|2020-02-17 14:10:00|12325.68|12325.68|12319.68|12319.68|12325.68|12325.68|12317.91|12317.91|0
1581948900000|2020-02-17 14:15:00|12321.23|12321.23|12321.23|12321.23|12321.23|12321.23|12321.23|12321.23|0
1581949200000|2020-02-17 14:20:00|12320.29|12320.29|12326.71|12326.71|12326.71|12326.71|12320.29|12320.29|0
1581949500000|2020-02-17 14:25:00|12328.26|12328.26|12329.82|12329.82|12329.82|12329.82|12328.26|12328.26|0
1581949800000|2020-02-17 14:30:00|12328.88|12328.88|12329.46|12329.46|12330|12330|12327.33|12327.33|0
1581950100000|2020-02-17 14:35:00|12327.58|12327.58|12328.2|12328.2|12331.63|12331.63|12327.58|12327.58|0
1581950400000|2020-02-17 14:40:00|12326.64|12326.64|12327.19|12327.19|12327.19|12327.19|12323.54|12323.54|0
1581950700000|2020-02-17 14:45:00|12322.11|12322.11|12331.29|12331.29|12331.51|12331.51|12315.35|12315.35|0
1581951000000|2020-02-17 14:50:00|12331.84|12331.84|12339.01|12339.01|12339.01|12339.01|12331.84|12331.84|0
1581951300000|2020-02-17 14:55:00|12340.57|12340.57|12340.93|12340.93|12340.93|12340.93|12339.23|12339.23|0
1581951600000|2020-02-17 15:00:00|12339.38|12339.38|12342.5|12342.5|12343.05|12343.05|12337.97|12337.97|0
1581951900000|2020-02-17 15:05:00|12340.95|12340.95|12342.21|12342.21|12342.21|12342.21|12338.31|12338.31|0
1581952200000|2020-02-17 15:10:00|12343.76|12343.76|12347.28|12347.28|12350.39|12350.39|12343.76|12343.76|0
1581952500000|2020-02-17 15:15:00|12348.84|12348.84|12353.97|12353.97|12353.97|12353.97|12348.84|12348.84|0
1581952800000|2020-02-17 15:20:00|12355.52|12355.52|12355.99|12355.99|12357.54|12357.54|12355.52|12355.52|0
1581953100000|2020-02-17 15:25:00|12354.44|12354.44|12349.78|12349.78|12357.33|12357.33|12349.78|12349.78|0
1581953400000|2020-02-17 15:30:00|12351.33|12351.33|12355.07|12355.07|12355.07|12355.07|12348.44|12348.44|0
1581953700000|2020-02-17 15:35:00|12355.54|12355.54|12356.41|12356.41|12357.96|12357.96|12354.85|12354.85|0
1581954000000|2020-02-17 15:40:00|12355.07|12355.07|12354.52|12354.52|12358.18|12358.18|12352.97|12352.97|0
1581954300000|2020-02-17 15:45:00|12353.98|12353.98|12366.14|12366.14|12366.14|12366.14|12353.98|12353.98|0
1581954600000|2020-02-17 15:50:00|12366.61|12366.61|12370.38|12370.38|12370.38|12370.38|12366.61|12366.61|0
1581954900000|2020-02-17 15:55:00|12375.45|12375.45|12381.6|12381.6|12381.6|12381.6|12370.38|12370.38|0
1581955200000|2020-02-17 16:00:00|12378.49|12378.49|12378.62|12378.62|12384.16|12384.16|12373.41|12373.41|0
1581955500000|2020-02-17 16:05:00|12380.17|12380.17|12390.33|12390.33|12390.33|12390.33|12380.17|12380.17|0
1581955800000|2020-02-17 16:10:00|12385.25|12385.25|12383.23|12383.23|12385.25|12385.25|12380.59|12380.59|0
1581956100000|2020-02-17 16:15:00|12384.16|12384.16|12383.7|12383.7|12384.16|12384.16|12382.61|12382.61|0
1581956400000|2020-02-17 16:20:00|12385.25|12385.25|12387.35|12387.35|12392.89|12392.89|12385.25|12385.25|0
1581956700000|2020-02-17 16:25:00|12388.69|12388.69|12391.91|12391.91|12396.11|12396.11|12387.93|12387.93|0
1582013700000|2020-02-18 08:15:00|12351.65|12351.65|12340.56|12340.56|12357.85|12357.85|12340.56|12340.56|0
1582014000000|2020-02-18 08:20:00|12343.67|12343.67|12324.42|12324.42|12343.67|12343.67|12324.42|12324.42|0
1582014300000|2020-02-18 08:25:00|12315.1|12315.1|12269.55|12269.55|12315.1|12315.1|12269.55|12269.55|0
1582014600000|2020-02-18 08:30:00|12279.7|12279.7|12326.77|12326.77|12332.77|12332.77|12278.15|12278.15|0
1582014900000|2020-02-18 08:35:00|12329.49|12329.49|12343.45|12343.45|12343.45|12343.45|12329.49|12329.49|0
1582015200000|2020-02-18 08:40:00|12348.11|12348.11|12355.87|12355.87|12365.19|12365.19|12348.11|12348.11|0
1582015500000|2020-02-18 08:45:00|12357.42|12357.42|12353.49|12353.49|12367.7|12367.7|12351.94|12351.94|0
1582015800000|2020-02-18 08:50:00|12358.57|12358.57|12368.31|12368.31|12369.86|12369.86|12358.57|12358.57|0
1582016100000|2020-02-18 08:55:00|12376.49|12376.49|12377.69|12377.69|12384.68|12384.68|12376.13|12376.13|0
1582016400000|2020-02-18 09:00:00|12376.13|12376.13|12359.58|12359.58|12376.13|12376.13|12359.58|12359.58|0
1582016700000|2020-02-18 09:05:00|12354.5|12354.5|12356.05|12356.05|12356.05|12356.05|12354.5|12354.5|0
1582017000000|2020-02-18 09:10:00|12351.39|12351.39|12322.97|12322.97|12351.39|12351.39|12322.97|12322.97|0
1582017300000|2020-02-18 09:15:00|12320.79|12320.79|12317.22|12317.22|12327.01|12327.01|12317.22|12317.22|0
1582017600000|2020-02-18 09:20:00|12315.66|12315.66|12312.69|12312.69|12315.66|12315.66|12311.14|12311.14|0
1582017900000|2020-02-18 09:25:00|12311.76|12311.76|12323.77|12323.77|12325.32|12325.32|12311.76|12311.76|0
1582018200000|2020-02-18 09:30:00|12322.43|12322.43|12325.09|12325.09|12329.75|12329.75|12322.43|12322.43|0
1582018500000|2020-02-18 09:35:00|12322.41|12322.41|12314.23|12314.23|12322.41|12322.41|12309.57|12309.57|0
1582018800000|2020-02-18 09:40:00|12317.33|12317.33|12324.43|12324.43|12325.99|12325.99|12317.33|12317.33|0
1582019100000|2020-02-18 09:45:00|12322.88|12322.88|12316.25|12316.25|12322.88|12322.88|12316.25|12316.25|0
1582019400000|2020-02-18 09:50:00|12314.69|12314.69|12319.99|12319.99|12319.99|12319.99|12310.25|12310.25|0
1582019700000|2020-02-18 09:55:00|12321.54|12321.54|12315.48|12315.48|12324.8|12324.8|12315.48|12315.48|0
1582020000000|2020-02-18 10:00:00|12310.4|12310.4|12316.82|12316.82|12318.37|12318.37|12308.85|12308.85|0
1582020300000|2020-02-18 10:05:00|12317.9|12317.9|12316.4|12316.4|12321.01|12321.01|12314.38|12314.38|0
1582020600000|2020-02-18 10:10:00|12317.95|12317.95|12319.92|12319.92|12323.03|12323.03|12317.95|12317.95|0
1582020900000|2020-02-18 10:15:00|12318.37|12318.37|12318.37|12318.37|12318.37|12318.37|12318.37|12318.37|0
1582021200000|2020-02-18 10:20:00|12316.19|12316.19|12309.56|12309.56|12316.19|12316.19|12309.56|12309.56|0
1582021500000|2020-02-18 10:25:00|12308.01|12308.01|12302.45|12302.45|12308.01|12308.01|12302.45|12302.45|0
1582021800000|2020-02-18 10:30:00|12299.19|12299.19|12313.86|12313.86|12313.86|12313.86|12299.19|12299.19|0
1582022100000|2020-02-18 10:35:00|12310.75|12310.75|12309.12|12309.12|12310.75|12310.75|12309.12|12309.12|0
1582022400000|2020-02-18 10:40:00|12310.67|12310.67|12309.12|12309.12|12310.67|12310.67|12309.12|12309.12|0
1582022700000|2020-02-18 10:45:00|12307.78|12307.78|12300.23|12300.23|12307.78|12307.78|12300.23|12300.23|0
1582023000000|2020-02-18 10:50:00|12298.68|12298.68|12292.46|12292.46|12298.68|12298.68|12292.46|12292.46|0
1582023300000|2020-02-18 10:55:00|12290.91|12290.91|12287.8|12287.8|12292.46|12292.46|12287.8|12287.8|0
1582023600000|2020-02-18 11:00:00|12286.25|12286.25|12290.91|12290.91|12290.91|12290.91|12284.7|12284.7|0
1582023900000|2020-02-18 11:05:00|12289.36|12289.36|12283.15|12283.15|12289.36|12289.36|12278.49|12278.49|0
1582024200000|2020-02-18 11:10:00|12286.26|12286.26|12287.81|12287.81|12287.81|12287.81|12286.26|12286.26|0
1582024500000|2020-02-18 11:15:00|12287.35|12287.35|12292.47|12292.47|12292.47|12292.47|12286.41|12286.41|0
1582024800000|2020-02-18 11:20:00|12290.92|12290.92|12295.11|12295.11|12295.11|12295.11|12290.92|12290.92|0
1582025100000|2020-02-18 11:25:00|12292.01|12292.01|12300.19|12300.19|12300.19|12300.19|12292.01|12292.01|0
1582025400000|2020-02-18 11:30:00|12301.53|12301.53|12298.39|12298.39|12303.3|12303.3|12297.3|12297.3|0
1582025700000|2020-02-18 11:35:00|12297.45|12297.45|12291.84|12291.84|12297.45|12297.45|12291.62|12291.62|0
1582026000000|2020-02-18 11:40:00|12293.4|12293.4|12291.42|12291.42|12294.95|12294.95|12289.87|12289.87|0
1582026300000|2020-02-18 11:45:00|12290.09|12290.09|12292.11|12292.11|12293.19|12293.19|12290.09|12290.09|0
1582026600000|2020-02-18 11:50:00|12287.03|12287.03|12284.93|12284.93|12287.03|12287.03|12284.93|12284.93|0
1582026900000|2020-02-18 11:55:00|12283.38|12283.38|12286.48|12286.48|12290.48|12290.48|12282.29|12282.29|0
1582027200000|2020-02-18 12:00:00|12289.59|12289.59|12295.16|12295.16|12296.71|12296.71|12286.01|12286.01|0
1582027500000|2020-02-18 12:05:00|12296.79|12296.79|12295.7|12295.7|12297.33|12297.33|12295.7|12295.7|0
1582027800000|2020-02-18 12:10:00|12297.26|12297.26|12299.75|12299.75|12301.08|12301.08|12297.26|12297.26|0
1582028100000|2020-02-18 12:15:00|12289.59|12289.59|12291.14|12291.14|12291.14|12291.14|12289.59|12289.59|0
1582028400000|2020-02-18 12:20:00|12296.22|12296.22|12290.01|12290.01|12296.22|12296.22|12290.01|12290.01|0
1582028700000|2020-02-18 12:25:00|12287.33|12287.33|12295.82|12295.82|12295.82|12295.82|12287.33|12287.33|0
1582029000000|2020-02-18 12:30:00|12290.74|12290.74|12289.19|12289.19|12290.74|12290.74|12289.19|12289.19|0
1582029300000|2020-02-18 12:35:00|12287.64|12287.64|12287.64|12287.64|12287.64|12287.64|12286.08|12286.08|0
1582029600000|2020-02-18 12:40:00|12288.1|12288.1|12291.21|12291.21|12292.76|12292.76|12288.1|12288.1|0
1582029900000|2020-02-18 12:45:00|12291.68|12291.68|12290.59|12290.59|12293.55|12293.55|12290.59|12290.59|0
1582030200000|2020-02-18 12:50:00|12287.49|12287.49|12288.57|12288.57|12289.04|12289.04|12287.49|12287.49|0
1582030500000|2020-02-18 12:55:00|12290.13|12290.13|12294.04|12294.04|12296.85|12296.85|12288.49|12288.49|0
1582030800000|2020-02-18 13:00:00|12290.93|12290.93|12290.93|12290.93|12290.93|12290.93|12290.93|12290.93|0
1582031100000|2020-02-18 13:05:00|12289.38|12289.38|12281.96|12281.96|12289.38|12289.38|12281.96|12281.96|0
1582031400000|2020-02-18 13:10:00|12283.51|12283.51|12286.62|12286.62|12286.62|12286.62|12283.51|12283.51|0
1582031700000|2020-02-18 13:15:00|12287.56|12287.56|12289.11|12289.11|12289.11|12289.11|12287.56|12287.56|0
1582032000000|2020-02-18 13:20:00|12290.66|12290.66|12290.66|12290.66|12290.66|12290.66|12290.66|12290.66|0
1582032300000|2020-02-18 13:25:00|12287.56|12287.56|12287.56|12287.56|12287.56|12287.56|12286|12286|0
1582032600000|2020-02-18 13:30:00|12286|12286|12284.59|12284.59|12286|12286|12280.94|12280.94|0
1582032900000|2020-02-18 13:35:00|12285.93|12285.93|12288.27|12288.27|12288.27|12288.27|12283.61|12283.61|0
1582033200000|2020-02-18 13:40:00|12289.61|12289.61|12288.27|12288.27|12290.16|12290.16|12288.27|12288.27|0
1582033500000|2020-02-18 13:45:00|12285.17|12285.17|12284.84|12284.84|12286.39|12286.39|12276.98|12276.98|0
1582033800000|2020-02-18 13:50:00|12285.31|12285.31|12286.9|12286.9|12286.9|12286.9|12283.28|12283.28|0
1582034100000|2020-02-18 13:55:00|12287.84|12287.84|12295.61|12295.61|12296.16|12296.16|12287.84|12287.84|0
1582034400000|2020-02-18 14:00:00|12296.55|12296.55|12300.99|12300.99|12300.99|12300.99|12296.55|12296.55|0
1582034700000|2020-02-18 14:05:00|12306.07|12306.07|12317.15|12317.15|12317.15|12317.15|12306.07|12306.07|0
1582035000000|2020-02-18 14:10:00|12315.6|12315.6|12308.42|12308.42|12315.6|12315.6|12308.42|12308.42|0
1582035300000|2020-02-18 14:15:00|12306.87|12306.87|12305.31|12305.31|12306.87|12306.87|12305.31|12305.31|0
1582035600000|2020-02-18 14:20:00|12306.87|12306.87|12305.31|12305.31|12306.87|12306.87|12305.31|12305.31|0
1582035900000|2020-02-18 14:25:00|12304.77|12304.77|12300.7|12300.7|12307.33|12307.33|12300.7|12300.7|0
1582036200000|2020-02-18 14:30:00|12305.78|12305.78|12310.4|12310.4|12312.5|12312.5|12299.54|12299.54|0
1582036500000|2020-02-18 14:35:00|12308.85|12308.85|12305.41|12305.41|12308.85|12308.85|12302.52|12302.52|0
1582036800000|2020-02-18 14:40:00|12306.75|12306.75|12319.13|12319.13|12320.69|12320.69|12306.75|12306.75|0
1582037100000|2020-02-18 14:45:00|12320.69|12320.69|12314.69|12314.69|12320.69|12320.69|12313.13|12313.13|0
1582037400000|2020-02-18 14:50:00|12317.79|12317.79|12309.61|12309.61|12317.79|12317.79|12309.61|12309.61|0
1582037700000|2020-02-18 14:55:00|12310.7|12310.7|12315.7|12315.7|12315.7|12315.7|12309.06|12309.06|0
1582038000000|2020-02-18 15:00:00|12312.59|12312.59|12312.8|12312.8|12315.48|12315.48|12312.59|12312.59|0
1582038300000|2020-02-18 15:05:00|12311.25|12311.25|12311.58|12311.58|12311.58|12311.58|12309.7|12309.7|0
1582038600000|2020-02-18 15:10:00|12314.69|12314.69|12308.98|12308.98|12314.69|12314.69|12301.43|12301.43|0
1582038900000|2020-02-18 15:15:00|12307.64|12307.64|12298.12|12298.12|12307.64|12307.64|12296.56|12296.56|0
1582039200000|2020-02-18 15:20:00|12299.21|12299.21|12297.65|12297.65|12299.21|12299.21|12297.65|12297.65|0
1582039500000|2020-02-18 15:25:00|12296.1|12296.1|12286.58|12286.58|12296.1|12296.1|12286.58|12286.58|0
1582039800000|2020-02-18 15:30:00|12286.11|12286.11|12282.92|12282.92|12286.11|12286.11|12281.37|12281.37|0
1582040100000|2020-02-18 15:35:00|12282.38|12282.38|12287.46|12287.46|12287.46|12287.46|12280.82|12280.82|0
1582040400000|2020-02-18 15:40:00|12284.35|12284.35|12286.12|12286.12|12286.12|12286.12|12283.01|12283.01|0
1582040700000|2020-02-18 15:45:00|12291.2|12291.2|12302.6|12302.6|12304.7|12304.7|12291.2|12291.2|0
1582041000000|2020-02-18 15:50:00|12297.52|12297.52|12297.52|12297.52|12302.18|12302.18|12297.52|12297.52|0
1582041300000|2020-02-18 15:55:00|12295.97|12295.97|12293.54|12293.54|12295.97|12295.97|12291.52|12291.52|0
1582041600000|2020-02-18 16:00:00|12295.1|12295.1|12295.1|12295.1|12295.1|12295.1|12295.1|12295.1|0
1582041900000|2020-02-18 16:05:00|12296.65|12296.65|12297.12|12297.12|12298.2|12298.2|12296.11|12296.11|0
1582042200000|2020-02-18 16:10:00|12298.2|12298.2|12296.66|12296.66|12298.75|12298.75|12295.32|12295.32|0
1582042500000|2020-02-18 16:15:00|12295.11|12295.11|12292.05|12292.05|12295.11|12295.11|12284.95|12284.95|0
1582042800000|2020-02-18 16:20:00|12290.49|12290.49|12294.61|12294.61|12294.61|12294.61|12290.49|12290.49|0
1582043100000|2020-02-18 16:25:00|12294.14|12294.14|12297.96|12297.96|12297.96|12297.96|12289.99|12289.99|0
1582100100000|2020-02-19 08:15:00|12347.66|12347.66|12367.29|12367.29|12370.57|12370.57|12342.83|12342.83|0
1582100400000|2020-02-19 08:20:00|12365.88|12365.88|12352.52|12352.52|12365.88|12365.88|12352.52|12352.52|0
1582100700000|2020-02-19 08:25:00|12355.62|12355.62|12353.39|12353.39|12355.62|12355.62|12347.17|12347.17|0
1582101000000|2020-02-19 08:30:00|12354.94|12354.94|12384|12384|12384|12384|12354.94|12354.94|0
1582101300000|2020-02-19 08:35:00|12385.34|12385.34|12400.55|12400.55|12403.66|12403.66|12385.34|12385.34|0
1582101600000|2020-02-19 08:40:00|12395.47|12395.47|12408.19|12408.19|12408.19|12408.19|12391.46|12391.46|0
1582101900000|2020-02-19 08:45:00|12406.63|12406.63|12403.01|12403.01|12415.44|12415.44|12403.01|12403.01|0
1582102200000|2020-02-19 08:50:00|12401.67|12401.67|12403.64|12403.64|12406.75|12406.75|12401.67|12401.67|0
1582102500000|2020-02-19 08:55:00|12403.17|12403.17|12399.96|12399.96|12404.41|12404.41|12399.96|12399.96|0
1582102800000|2020-02-19 09:00:00|12397.28|12397.28|12402.43|12402.43|12402.9|12402.9|12392.82|12392.82|0
1582103100000|2020-02-19 09:05:00|12400.56|12400.56|12374.13|12374.13|12400.56|12400.56|12374.13|12374.13|0
1582103400000|2020-02-19 09:10:00|12372.58|12372.58|12380.76|12380.76|12380.76|12380.76|12372.58|12372.58|0
1582103700000|2020-02-19 09:15:00|12385.84|12385.84|12383.97|12383.97|12387.39|12387.39|12383.35|12383.35|0
1582104000000|2020-02-19 09:20:00|12382.88|12382.88|12381.94|12381.94|12384.83|12384.83|12381.94|12381.94|0
1582104300000|2020-02-19 09:25:00|12376.86|12376.86|12363.04|12363.04|12376.86|12376.86|12359.93|12359.93|0
1582104600000|2020-02-19 09:30:00|12357.96|12357.96|12348.21|12348.21|12357.96|12357.96|12347.2|12347.2|0
1582104900000|2020-02-19 09:35:00|12350.93|12350.93|12335.8|12335.8|12350.93|12350.93|12334.24|12334.24|0
1582105200000|2020-02-19 09:40:00|12335.25|12335.25|12328.67|12328.67|12335.8|12335.8|12327.04|12327.04|0
1582105500000|2020-02-19 09:45:00|12333.75|12333.75|12339.49|12339.49|12340.9|12340.9|12333.75|12333.75|0
1582105800000|2020-02-19 09:50:00|12344.57|12344.57|12342.37|12342.37|12348.47|12348.47|12342.37|12342.37|0
1582106100000|2020-02-19 09:55:00|12345.18|12345.18|12342.84|12342.84|12346.74|12346.74|12342.84|12342.84|0
1582106700000|2020-02-19 10:05:00|12344.39|12344.39|12340.72|12340.72|12350.61|12350.61|12336.04|12336.04|0
1582107000000|2020-02-19 10:10:00|12339.38|12339.38|12348.88|12348.88|12353.75|12353.75|12336.96|12336.96|0
1582107300000|2020-02-19 10:15:00|12347.33|12347.33|12348.34|12348.34|12349.68|12349.68|12346.79|12346.79|0
1582107600000|2020-02-19 10:20:00|12353.42|12353.42|12358.3|12358.3|12358.3|12358.3|12350.3|12350.3|0
1582107900000|2020-02-19 10:25:00|12359.86|12359.86|12378.97|12378.97|12378.97|12378.97|12359.86|12359.86|0
1582108200000|2020-02-19 10:30:00|12384.05|12384.05|12386.77|12386.77|12386.77|12386.77|12378.92|12378.92|0
1582108500000|2020-02-19 10:35:00|12385.13|12385.13|12381.63|12381.63|12385.13|12385.13|12381.63|12381.63|0
1582109100000|2020-02-19 10:45:00|12381.16|12381.16|12364.54|12364.54|12381.16|12381.16|12362.99|12362.99|0
1582109400000|2020-02-19 10:50:00|12362.99|12362.99|12363.11|12363.11|12364.12|12364.12|12357.91|12357.91|0
1582109700000|2020-02-19 10:55:00|12364.2|12364.2|12363.43|12363.43|12364.52|12364.52|12356.48|12356.48|0
1582110000000|2020-02-19 11:00:00|12363.98|12363.98|12359.31|12359.31|12364.37|12364.37|12359.31|12359.31|0
1582110300000|2020-02-19 11:05:00|12357.76|12357.76|12359.31|12359.31|12360.87|12360.87|12357.76|12357.76|0
1582110600000|2020-02-19 11:10:00|12360.65|12360.65|12366.93|12366.93|12366.93|12366.93|12359.31|12359.31|0
1582110900000|2020-02-19 11:15:00|12363.83|12363.83|12361.95|12361.95|12364.29|12364.29|12361.95|12361.95|0
1582111200000|2020-02-19 11:20:00|12356.87|12356.87|12354.9|12354.9|12356.87|12356.87|12350.24|12350.24|0
1582111500000|2020-02-19 11:25:00|12354.43|12354.43|12360.83|12360.83|12360.83|12360.83|12354.43|12354.43|0
1582111800000|2020-02-19 11:30:00|12359.27|12359.27|12357.72|12357.72|12359.27|12359.27|12357.72|12357.72|0
1582112100000|2020-02-19 11:35:00|12357.18|12357.18|12354.25|12354.25|12357.72|12357.72|12353.71|12353.71|0
1582112400000|2020-02-19 11:40:00|12355.8|12355.8|12362.02|12362.02|12362.02|12362.02|12355.8|12355.8|0
1582112700000|2020-02-19 11:45:00|12358.91|12358.91|12355.93|12355.93|12358.91|12358.91|12353.83|12353.83|0
1582113000000|2020-02-19 11:50:00|12357.48|12357.48|12359.5|12359.5|12359.97|12359.97|12357.48|12357.48|0
1582113300000|2020-02-19 11:55:00|12361.06|12361.06|12364.71|12364.71|12364.71|12364.71|12361.06|12361.06|0
1582113600000|2020-02-19 12:00:00|12365.8|12365.8|12349.95|12349.95|12370.87|12370.87|12349.95|12349.95|0
1582113900000|2020-02-19 12:05:00|12348.4|12348.4|12354.93|12354.93|12354.93|12354.93|12348.4|12348.4|0
1582114200000|2020-02-19 12:10:00|12360.01|12360.01|12369.08|12369.08|12370.64|12370.64|12360.01|12360.01|0
1582114500000|2020-02-19 12:15:00|12370.64|12370.64|12367.11|12367.11|12372.19|12372.19|12367.11|12367.11|0
1582114800000|2020-02-19 12:20:00|12365.56|12365.56|12361.72|12361.72|12365.56|12365.56|12361.72|12361.72|0
1582115100000|2020-02-19 12:25:00|12356.65|12356.65|12331.51|12331.51|12356.65|12356.65|12328.19|12328.19|0
1582115400000|2020-02-19 12:30:00|12329.96|12329.96|12323.99|12323.99|12329.96|12329.96|12317.77|12317.77|0
1582115700000|2020-02-19 12:35:00|12323.05|12323.05|12326.01|12326.01|12330.67|12330.67|12323.05|12323.05|0
1582116000000|2020-02-19 12:40:00|12331.09|12331.09|12336.17|12336.17|12341.24|12341.24|12331.09|12331.09|0
1582116300000|2020-02-19 12:45:00|12341.24|12341.24|12351.66|12351.66|12353.07|12353.07|12341.24|12341.24|0
1582116600000|2020-02-19 12:50:00|12352.13|12352.13|12352.27|12352.27|12352.27|12352.27|12348.52|12348.52|0
1582116900000|2020-02-19 12:55:00|12353.82|12353.82|12355.84|12355.84|12355.84|12355.84|12353.5|12353.5|0
1582117200000|2020-02-19 13:00:00|12354.29|12354.29|12355.38|12355.38|12355.38|12355.38|12354.29|12354.29|0
1582117500000|2020-02-19 13:05:00|12356.93|12356.93|12351.94|12351.94|12356.93|12356.93|12351.94|12351.94|0
1582117800000|2020-02-19 13:10:00|12350.39|12350.39|12350.97|12350.97|12355.2|12355.2|12350.39|12350.39|0
1582118100000|2020-02-19 13:15:00|12349.41|12349.41|12348.07|12348.07|12349.41|12349.41|12345.97|12345.97|0
1582118400000|2020-02-19 13:20:00|12349.62|12349.62|12343.21|12343.21|12353.2|12353.2|12343.21|12343.21|0
1582118700000|2020-02-19 13:25:00|12342.27|12342.27|12339.78|12339.78|12342.27|12342.27|12339.78|12339.78|0
1582119000000|2020-02-19 13:30:00|12338.22|12338.22|12327.99|12327.99|12338.22|12338.22|12326.59|12326.59|0
1582119300000|2020-02-19 13:35:00|12329.55|12329.55|12333.76|12333.76|12334.85|12334.85|12329.55|12329.55|0
1582119600000|2020-02-19 13:40:00|12333.29|12333.29|12332.02|12332.02|12334.7|12334.7|12332.02|12332.02|0
1582119900000|2020-02-19 13:45:00|12330.47|12330.47|12357.06|12357.06|12357.06|12357.06|12329.06|12329.06|0
1582120200000|2020-02-19 13:50:00|12358.4|12358.4|12350.92|12350.92|12363.33|12363.33|12350.7|12350.7|0
1582120500000|2020-02-19 13:55:00|12349.58|12349.58|12347.48|12347.48|12349.58|12349.58|12347.48|12347.48|0
1582120800000|2020-02-19 14:00:00|12347.01|12347.01|12347.23|12347.23|12347.48|12347.48|12345.67|12345.67|0
1582121100000|2020-02-19 14:05:00|12348.31|12348.31|12371.72|12371.72|12371.72|12371.72|12348.31|12348.31|0
1582121400000|2020-02-19 14:10:00|12372.18|12372.18|12380.82|12380.82|12380.82|12380.82|12372.18|12372.18|0
1582121700000|2020-02-19 14:15:00|12379.48|12379.48|12381.8|12381.8|12382.12|12382.12|12379.48|12379.48|0
1582122000000|2020-02-19 14:20:00|12383.14|12383.14|12380.03|12380.03|12386.25|12386.25|12380.03|12380.03|0
1582122300000|2020-02-19 14:25:00|12378.63|12378.63|12380.03|12380.03|12380.03|12380.03|12378.63|12378.63|0
1582122600000|2020-02-19 14:30:00|12381.58|12381.58|12382.96|12382.96|12391.04|12391.04|12376.61|12376.61|0
1582122900000|2020-02-19 14:35:00|12379.85|12379.85|12387.93|12387.93|12390.11|12390.11|12379.85|12379.85|0
1582123200000|2020-02-19 14:40:00|12390.61|12390.61|12402.79|12402.79|12402.79|12402.79|12390.61|12390.61|0
1582123500000|2020-02-19 14:45:00|12402.32|12402.32|12411.23|12411.23|12411.23|12411.23|12394.14|12394.14|0
1582123800000|2020-02-19 14:50:00|12409.68|12409.68|12425.16|12425.16|12426.09|12426.09|12409.68|12409.68|0
1582124100000|2020-02-19 14:55:00|12424.69|12424.69|12410.53|12410.53|12424.69|12424.69|12404.68|12404.68|0
1582124400000|2020-02-19 15:00:00|12409.44|12409.44|12393.56|12393.56|12409.91|12409.91|12390.45|12390.45|0
1582124700000|2020-02-19 15:05:00|12395.11|12395.11|12382.88|12382.88|12395.11|12395.11|12382.88|12382.88|0
1582125000000|2020-02-19 15:10:00|12384.44|12384.44|12375|12375|12387.54|12387.54|12375|12375|0
1582125300000|2020-02-19 15:15:00|12377.1|12377.1|12377.95|12377.95|12383.24|12383.24|12374.84|12374.84|0
1582125600000|2020-02-19 15:20:00|12381.05|12381.05|12380.23|12380.23|12383.88|12383.88|12372.39|12372.39|0
1582125900000|2020-02-19 15:25:00|12375.16|12375.16|12387.33|12387.33|12387.33|12387.33|12375.16|12375.16|0
1582126200000|2020-02-19 15:30:00|12387.8|12387.8|12380.23|12380.23|12387.8|12387.8|12373.6|12373.6|0
1582126500000|2020-02-19 15:35:00|12378.68|12378.68|12389.32|12389.32|12389.32|12389.32|12372.95|12372.95|0
1582126800000|2020-02-19 15:40:00|12390.25|12390.25|12406.15|12406.15|12406.62|12406.62|12390.25|12390.25|0
1582127100000|2020-02-19 15:45:00|12407.71|12407.71|12406.09|12406.09|12407.71|12407.71|12400.33|12400.33|0
1582127400000|2020-02-19 15:50:00|12407.43|12407.43|12410.38|12410.38|12411.32|12411.32|12406.41|12406.41|0
1582127700000|2020-02-19 15:55:00|12408.83|12408.83|12411.02|12411.02|12411.02|12411.02|12404.96|12404.96|0
1582128000000|2020-02-19 16:00:00|12411.49|12411.49|12406.7|12406.7|12411.49|12411.49|12404.47|12404.47|0
1582128300000|2020-02-19 16:05:00|12407.64|12407.64|12408.28|12408.28|12410.6|12410.6|12406.4|12406.4|0
1582128600000|2020-02-19 16:10:00|12408.82|12408.82|12418.04|12418.04|12418.04|12418.04|12405.46|12405.46|0
1582128900000|2020-02-19 16:15:00|12417.57|12417.57|12416.41|12416.41|12417.82|12417.82|12410.27|12410.27|0
1582129200000|2020-02-19 16:20:00|12415.33|12415.33|12428.67|12428.67|12428.67|12428.67|12415.33|12415.33|0
1582129500000|2020-02-19 16:25:00|12425.57|12425.57|12416.33|12416.33|12428.06|12428.06|12411.67|12411.67|0
1582186500000|2020-02-20 08:15:00|12513.4|12513.4|12503.46|12503.46|12517.21|12517.21|12503.46|12503.46|0
1582186800000|2020-02-20 08:20:00|12500.78|12500.78|12494.57|12494.57|12504.31|12504.31|12494.57|12494.57|0
1582187100000|2020-02-20 08:25:00|12497.68|12497.68|12502.27|12502.27|12505.08|12505.08|12492.35|12492.35|0
1582187400000|2020-02-20 08:30:00|12497.19|12497.19|12502.57|12502.57|12509.2|12509.2|12497.19|12497.19|0
1582187700000|2020-02-20 08:35:00|12501.02|12501.02|12511.22|12511.22|12514.33|12514.33|12501.02|12501.02|0
1582188000000|2020-02-20 08:40:00|12512.77|12512.77|12518.99|12518.99|12518.99|12518.99|12509.25|12509.25|0
1582188300000|2020-02-20 08:45:00|12522.27|12522.27|12530.7|12530.7|12533.63|12533.63|12520.45|12520.45|0
1582188600000|2020-02-20 08:50:00|12529.14|12529.14|12528.06|12528.06|12533.8|12533.8|12517.06|12517.06|0
1582188900000|2020-02-20 08:55:00|12531.16|12531.16|12530.95|12530.95|12535.4|12535.4|12530.95|12530.95|0
1582189200000|2020-02-20 09:00:00|12532.29|12532.29|12524.78|12524.78|12533.92|12533.92|12524.78|12524.78|0
1582189500000|2020-02-20 09:05:00|12523.23|12523.23|12527.1|12527.1|12528.97|12528.97|12521.89|12521.89|0
1582189800000|2020-02-20 09:10:00|12524.92|12524.92|12522.33|12522.33|12525.86|12525.86|12520.78|12520.78|0
1582190100000|2020-02-20 09:15:00|12520.78|12520.78|12509.95|12509.95|12520.78|12520.78|12509.95|12509.95|0
1582190400000|2020-02-20 09:20:00|12511.51|12511.51|12493.23|12493.23|12512.91|12512.91|12493.23|12493.23|0
1582190700000|2020-02-20 09:25:00|12491.89|12491.89|12490.09|12490.09|12491.89|12491.89|12488.53|12488.53|0
1582191000000|2020-02-20 09:30:00|12488.53|12488.53|12498.13|12498.13|12498.13|12498.13|12483.45|12483.45|0
1582191300000|2020-02-20 09:35:00|12496.58|12496.58|12523.03|12523.03|12533.19|12533.19|12496.58|12496.58|0
1582191600000|2020-02-20 09:40:00|12521.48|12521.48|12530.45|12530.45|12532|12532|12521.48|12521.48|0
1582191900000|2020-02-20 09:45:00|12532|12532|12539.16|12539.16|12539.16|12539.16|12532|12532|0
1582192200000|2020-02-20 09:50:00|12537.6|12537.6|12524.71|12524.71|12537.6|12537.6|12524.17|12524.17|0
1582192500000|2020-02-20 09:55:00|12525.18|12525.18|12528.29|12528.29|12528.29|12528.29|12523.62|12523.62|0
1582192800000|2020-02-20 10:00:00|12529.84|12529.84|12531.09|12531.09|12536.17|12536.17|12529.53|12529.53|0
1582193100000|2020-02-20 10:05:00|12526.43|12526.43|12531.7|12531.7|12531.7|12531.7|12523.32|12523.32|0
1582193400000|2020-02-20 10:10:00|12533.88|12533.88|12539.26|12539.26|12547.94|12547.94|12533.88|12533.88|0
1582193700000|2020-02-20 10:15:00|12534.18|12534.18|12534.18|12534.18|12534.18|12534.18|12527.55|12527.55|0
1582194000000|2020-02-20 10:20:00|12532.63|12532.63|12523.11|12523.11|12532.63|12532.63|12521.55|12521.55|0
1582194300000|2020-02-20 10:25:00|12524.44|12524.44|12524.12|12524.12|12524.44|12524.44|12521.02|12521.02|0
1582194600000|2020-02-20 10:30:00|12525.68|12525.68|12533.23|12533.23|12533.23|12533.23|12525.68|12525.68|0
1582194900000|2020-02-20 10:35:00|12536.34|12536.34|12529.19|12529.19|12536.34|12536.34|12529.19|12529.19|0
1582195200000|2020-02-20 10:40:00|12527.85|12527.85|12524.6|12524.6|12527.85|12527.85|12519.72|12519.72|0
1582195500000|2020-02-20 10:45:00|12526.15|12526.15|12523.26|12523.26|12526.15|12526.15|12521.71|12521.71|0
1582195800000|2020-02-20 10:50:00|12524.67|12524.67|12542.65|12542.65|12542.65|12542.65|12524.67|12524.67|0
1582196100000|2020-02-20 10:55:00|12541.1|12541.1|12552.72|12552.72|12554.53|12554.53|12541.1|12541.1|0
1582196400000|2020-02-20 11:00:00|12551.38|12551.38|12549.96|12549.96|12552.85|12552.85|12543.2|12543.2|0
1582196700000|2020-02-20 11:05:00|12549.02|12549.02|12571.45|12571.45|12571.45|12571.45|12549.02|12549.02|0
1582197000000|2020-02-20 11:10:00|12576.53|12576.53|12568.99|12568.99|12579.96|12579.96|12568.99|12568.99|0
1582197300000|2020-02-20 11:15:00|12570.55|12570.55|12583.13|12583.13|12587.79|12587.79|12570.55|12570.55|0
1582197600000|2020-02-20 11:20:00|12584.68|12584.68|12582.26|12582.26|12587.17|12587.17|12577.6|12577.6|0
1582197900000|2020-02-20 11:25:00|12583.19|12583.19|12575.21|12575.21|12586.3|12586.3|12573.65|12573.65|0
1582198200000|2020-02-20 11:30:00|12573.65|12573.65|12567.6|12567.6|12573.65|12573.65|12561.89|12561.89|0
1582198500000|2020-02-20 11:35:00|12566.04|12566.04|12561.2|12561.2|12566.04|12566.04|12561.2|12561.2|0
1582198800000|2020-02-20 11:40:00|12562.13|12562.13|12568|12568|12568|12568|12554.83|12554.83|0
1582199100000|2020-02-20 11:45:00|12569.09|12569.09|12571.98|12571.98|12572.45|12572.45|12569.09|12569.09|0
1582199400000|2020-02-20 11:50:00|12572.44|12572.44|12564.27|12564.27|12572.44|12572.44|12562.72|12562.72|0
1582199700000|2020-02-20 11:55:00|12562.93|12562.93|12557.21|12557.21|12562.93|12562.93|12552.14|12552.14|0
1582200000000|2020-02-20 12:00:00|12559.89|12559.89|12572.37|12572.37|12573.45|12573.45|12559.89|12559.89|0
1582200300000|2020-02-20 12:05:00|12567.29|12567.29|12570.72|12570.72|12577.35|12577.35|12567.29|12567.29|0
1582200600000|2020-02-20 12:10:00|12572.27|12572.27|12557.03|12557.03|12574.61|12574.61|12557.03|12557.03|0
1582200900000|2020-02-20 12:15:00|12556.57|12556.57|12557.11|12557.11|12560.92|12560.92|12552.74|12552.74|0
1582201200000|2020-02-20 12:20:00|12557.58|12557.58|12563.14|12563.14|12570.1|12570.1|12552.04|12552.04|0
1582201500000|2020-02-20 12:25:00|12564.07|12564.07|12569.15|12569.15|12574.23|12574.23|12563.6|12563.6|0
1582201800000|2020-02-20 12:30:00|12570.71|12570.71|12569.87|12569.87|12573.92|12573.92|12569.87|12569.87|0
1582202100000|2020-02-20 12:35:00|12564.8|12564.8|12568.54|12568.54|12575.5|12575.5|12564.8|12564.8|0
1582202400000|2020-02-20 12:40:00|12567.99|12567.99|12567.6|12567.6|12568.54|12568.54|12562.52|12562.52|0
1582202700000|2020-02-20 12:45:00|12569.15|12569.15|12572.26|12572.26|12572.26|12572.26|12569.15|12569.15|0
1582203000000|2020-02-20 12:50:00|12570.71|12570.71|12580.2|12580.2|12581.75|12581.75|12570.71|12570.71|0
1582203300000|2020-02-20 12:55:00|12577.09|12577.09|12573.77|12573.77|12577.09|12577.09|12572.22|12572.22|0
1582203600000|2020-02-20 13:00:00|12572.22|12572.22|12557.27|12557.27|12572.22|12572.22|12555.32|12555.32|0
1582203900000|2020-02-20 13:05:00|12562.35|12562.35|12560.18|12560.18|12563.29|12563.29|12560.18|12560.18|0
1582204200000|2020-02-20 13:10:00|12561.73|12561.73|12548.73|12548.73|12562.67|12562.67|12548.73|12548.73|0
1582204500000|2020-02-20 13:15:00|12550.29|12550.29|12554.68|12554.68|12556.7|12556.7|12550.29|12550.29|0
1582204800000|2020-02-20 13:20:00|12551.57|12551.57|12529.16|12529.16|12553.12|12553.12|12525.64|12525.64|0
1582205100000|2020-02-20 13:25:00|12529.63|12529.63|12515.83|12515.83|12529.63|12529.63|12515.83|12515.83|0
1582205400000|2020-02-20 13:30:00|12515.36|12515.36|12516.74|12516.74|12526.04|12526.04|12512.25|12512.25|0
1582205700000|2020-02-20 13:35:00|12518.61|12518.61|12509.46|12509.46|12518.61|12518.61|12499.25|12499.25|0
1582206000000|2020-02-20 13:40:00|12509.93|12509.93|12499.71|12499.71|12509.93|12509.93|12495.57|12495.57|0
1582206300000|2020-02-20 13:45:00|12496.61|12496.61|12490.5|12490.5|12496.61|12496.61|12487.93|12487.93|0
1582206600000|2020-02-20 13:50:00|12492.05|12492.05|12493.93|12493.93|12493.93|12493.93|12484.28|12484.28|0
1582206900000|2020-02-20 13:55:00|12494.47|12494.47|12499.69|12499.69|12504.77|12504.77|12493.38|12493.38|0
1582207200000|2020-02-20 14:00:00|12496.59|12496.59|12505.43|12505.43|12508.07|12508.07|12496.59|12496.59|0
1582207500000|2020-02-20 14:05:00|12505.9|12505.9|12497.72|12497.72|12505.9|12505.9|12497.72|12497.72|0
1582207800000|2020-02-20 14:10:00|12497.25|12497.25|12498.51|12498.51|12498.51|12498.51|12491.97|12491.97|0
1582208100000|2020-02-20 14:15:00|12503.59|12503.59|12508.03|12508.03|12508.03|12508.03|12498.51|12498.51|0
1582208400000|2020-02-20 14:20:00|12502.95|12502.95|12522.63|12522.63|12524.19|12524.19|12501.4|12501.4|0
1582208700000|2020-02-20 14:25:00|12521.08|12521.08|12515.61|12515.61|12525.35|12525.35|12515.61|12515.61|0
1582209000000|2020-02-20 14:30:00|12517.16|12517.16|12529.82|12529.82|12535.53|12535.53|12517.16|12517.16|0
1582209300000|2020-02-20 14:35:00|12528.48|12528.48|12520.39|12520.39|12528.48|12528.48|12513.76|12513.76|0
1582209600000|2020-02-20 14:40:00|12521.95|12521.95|12521.95|12521.95|12523.5|12523.5|12519.06|12519.06|0
1582209900000|2020-02-20 14:45:00|12516.87|12516.87|12529.64|12529.64|12533.78|12533.78|12515.32|12515.32|0
1582210200000|2020-02-20 14:50:00|12530.73|12530.73|12545.28|12545.28|12547.92|12547.92|12530.73|12530.73|0
1582210500000|2020-02-20 14:55:00|12543.94|12543.94|12537.86|12537.86|12544.96|12544.96|12537.86|12537.86|0
1582210800000|2020-02-20 15:00:00|12542.93|12542.93|12554.37|12554.37|12559.45|12559.45|12541.6|12541.6|0
1582211100000|2020-02-20 15:05:00|12555.92|12555.92|12555.15|12555.15|12562.33|12562.33|12554.37|12554.37|0
1582211400000|2020-02-20 15:10:00|12553.6|12553.6|12560.08|12560.08|12564.9|12564.9|12551.1|12551.1|0
1582211700000|2020-02-20 15:15:00|12561.63|12561.63|12565.96|12565.96|12566.76|12566.76|12561.63|12561.63|0
1582212000000|2020-02-20 15:20:00|12566.43|12566.43|12557.78|12557.78|12566.43|12566.43|12552.7|12552.7|0
1582212300000|2020-02-20 15:25:00|12556.23|12556.23|12562.99|12562.99|12562.99|12562.99|12553.12|12553.12|0
1582212600000|2020-02-20 15:30:00|12564.54|12564.54|12570.32|12570.32|12573.85|12573.85|12564.54|12564.54|0
1582212900000|2020-02-20 15:35:00|12569.78|12569.78|12565.48|12565.48|12579.68|12579.68|12565.48|12565.48|0
1582213200000|2020-02-20 15:40:00|12567.03|12567.03|12565.48|12565.48|12567.03|12567.03|12565.48|12565.48|0
1582213500000|2020-02-20 15:45:00|12564.93|12564.93|12551.46|12551.46|12564.93|12564.93|12551.46|12551.46|0
1582213800000|2020-02-20 15:50:00|12549.9|12549.9|12549.79|12549.79|12557.76|12557.76|12547.01|12547.01|0
1582214100000|2020-02-20 15:55:00|12551.34|12551.34|12550.88|12550.88|12560.61|12560.61|12550.88|12550.88|0
1582214400000|2020-02-20 16:00:00|12551.35|12551.35|12549.54|12549.54|12552.43|12552.43|12548.31|12548.31|0
1582214700000|2020-02-20 16:05:00|12551.09|12551.09|12557.33|12557.33|12561.84|12561.84|12551.09|12551.09|0
1582215000000|2020-02-20 16:10:00|12552.25|12552.25|12542.71|12542.71|12552.57|12552.57|12541.37|12541.37|0
1582215300000|2020-02-20 16:15:00|12542.16|12542.16|12546.82|12546.82|12546.82|12546.82|12532.96|12532.96|0
1582215600000|2020-02-20 16:20:00|12546.27|12546.27|12545.96|12545.96|12550.57|12550.57|12536.12|12536.12|0
1582215900000|2020-02-20 16:25:00|12544.4|12544.4|12526.53|12526.53|12551.76|12551.76|12523.75|12523.75|0
1582272900000|2020-02-21 08:15:00|12422.4|12422.4|12444.99|12444.99|12454.73|12454.73|12422.4|12422.4|0
1582273200000|2020-02-21 08:20:00|12439.91|12439.91|12405.12|12405.12|12439.91|12439.91|12405.12|12405.12|0
1582273500000|2020-02-21 08:25:00|12400.05|12400.05|12403.64|12403.64|12408.72|12408.72|12400.05|12400.05|0
1582273800000|2020-02-21 08:30:00|12402.09|12402.09|12414.94|12414.94|12433.56|12433.56|12402.09|12402.09|0
1582274100000|2020-02-21 08:35:00|12421.15|12421.15|12422.17|12422.17|12427.24|12427.24|12413.93|12413.93|0
1582274400000|2020-02-21 08:40:00|12419.06|12419.06|12412.84|12412.84|12419.06|12419.06|12412.84|12412.84|0
1582274700000|2020-02-21 08:45:00|12411.29|12411.29|12385.24|12385.24|12411.29|12411.29|12379.89|12379.89|0
1582275000000|2020-02-21 08:50:00|12380.16|12380.16|12343.44|12343.44|12380.16|12380.16|12343.44|12343.44|0
1582275300000|2020-02-21 08:55:00|12338.36|12338.36|12351.41|12351.41|12352.96|12352.96|12335.4|12335.4|0
1582275600000|2020-02-21 09:00:00|12352.96|12352.96|12374.83|12374.83|12381.46|12381.46|12352.96|12352.96|0
1582275900000|2020-02-21 09:05:00|12377.94|12377.94|12369.19|12369.19|12381.26|12381.26|12361.44|12361.44|0
1582276200000|2020-02-21 09:10:00|12370.75|12370.75|12353.23|12353.23|12370.75|12370.75|12353.23|12353.23|0
1582276500000|2020-02-21 09:15:00|12354.78|12354.78|12353.84|12353.84|12354.78|12354.78|12349.18|12349.18|0
1582276800000|2020-02-21 09:20:00|12349.18|12349.18|12345.11|12345.11|12355.82|12355.82|12343.48|12343.48|0
1582277100000|2020-02-21 09:25:00|12346.67|12346.67|12355.52|12355.52|12357.54|12357.54|12346.67|12346.67|0
1582277400000|2020-02-21 09:30:00|12353.97|12353.97|12357.42|12357.42|12367.07|12367.07|12351.01|12351.01|0
1582277700000|2020-02-21 09:35:00|12362.08|12362.08|12352.98|12352.98|12367.16|12367.16|12347.9|12347.9|0
1582278000000|2020-02-21 09:40:00|12358.06|12358.06|12356.23|12356.23|12358.06|12358.06|12344.47|12344.47|0
1582278300000|2020-02-21 09:45:00|12357.79|12357.79|12347.43|12347.43|12357.79|12357.79|12347.43|12347.43|0
1582278600000|2020-02-21 09:50:00|12352.51|12352.51|12341.83|12341.83|12352.98|12352.98|12341.83|12341.83|0
1582278900000|2020-02-21 09:55:00|12343.39|12343.39|12350.49|12350.49|12351.57|12351.57|12341.83|12341.83|0
1582279200000|2020-02-21 10:00:00|12352.04|12352.04|12356.16|12356.16|12365.9|12365.9|12352.04|12352.04|0
1582279500000|2020-02-21 10:05:00|12354.6|12354.6|12351.5|12351.5|12358.13|12358.13|12351.5|12351.5|0
1582279800000|2020-02-21 10:10:00|12352.84|12352.84|12354.17|12354.17|12354.17|12354.17|12352.84|12352.84|0
1582280100000|2020-02-21 10:15:00|12359.25|12359.25|12359.07|12359.07|12377.88|12377.88|12356.41|12356.41|0
1582280400000|2020-02-21 10:20:00|12364.15|12364.15|12362.13|12362.13|12370.31|12370.31|12362.13|12362.13|0
1582280700000|2020-02-21 10:25:00|12367.2|12367.2|12357.05|12357.05|12368.76|12368.76|12357.05|12357.05|0
1582281000000|2020-02-21 10:30:00|12353.94|12353.94|12355.03|12355.03|12355.49|12355.49|12353.94|12353.94|0
1582281300000|2020-02-21 10:35:00|12356.58|12356.58|12356.16|12356.16|12363.21|12363.21|12356.16|12356.16|0
1582281600000|2020-02-21 10:40:00|12357.71|12357.71|12352.59|12352.59|12357.71|12357.71|12351.03|12351.03|0
1582281900000|2020-02-21 10:45:00|12354.14|12354.14|12359.22|12359.22|12360.77|12360.77|12354.14|12354.14|0
1582282200000|2020-02-21 10:50:00|12360.77|12360.77|12369.66|12369.66|12369.66|12369.66|12360.77|12360.77|0
1582282500000|2020-02-21 10:55:00|12374.74|12374.74|12373.19|12373.19|12377.85|12377.85|12371.64|12371.64|0
1582282800000|2020-02-21 11:00:00|12372.1|12372.1|12367.12|12367.12|12373.65|12373.65|12367.12|12367.12|0
1582283100000|2020-02-21 11:05:00|12365.57|12365.57|12362.43|12362.43|12369.09|12369.09|12362.43|12362.43|0
1582283400000|2020-02-21 11:10:00|12360.88|12360.88|12360.67|12360.67|12363.77|12363.77|12360.67|12360.67|0
1582283700000|2020-02-21 11:15:00|12359.11|12359.11|12358.69|12358.69|12365.33|12365.33|12358.69|12358.69|0
1582284000000|2020-02-21 11:20:00|12358.23|12358.23|12360.2|12360.2|12363.3|12363.3|12358.23|12358.23|0
1582284300000|2020-02-21 11:25:00|12355.12|12355.12|12363.56|12363.56|12363.56|12363.56|12353.57|12353.57|0
1582284600000|2020-02-21 11:30:00|12366.67|12366.67|12377.8|12377.8|12379.35|12379.35|12361.59|12361.59|0
1582284900000|2020-02-21 11:35:00|12376.46|12376.46|12365.53|12365.53|12376.46|12376.46|12365.53|12365.53|0
1582285200000|2020-02-21 11:40:00|12367.09|12367.09|12368.97|12368.97|12368.97|12368.97|12367.09|12367.09|0
1582285500000|2020-02-21 11:45:00|12370.06|12370.06|12385.09|12385.09|12385.09|12385.09|12368.5|12368.5|0
1582285800000|2020-02-21 11:50:00|12386.64|12386.64|12388.98|12388.98|12391.3|12391.3|12386.64|12386.64|0
1582286100000|2020-02-21 11:55:00|12390.54|12390.54|12395.54|12395.54|12395.62|12395.62|12390.41|12390.41|0
1582286400000|2020-02-21 12:00:00|12394.45|12394.45|12395.63|12395.63|12397.11|12397.11|12385.82|12385.82|0
1582286700000|2020-02-21 12:05:00|12397.19|12397.19|12400.29|12400.29|12400.29|12400.29|12397.19|12397.19|0
1582287000000|2020-02-21 12:10:00|12399.36|12399.36|12389.2|12389.2|12399.36|12399.36|12386.09|12386.09|0
1582287300000|2020-02-21 12:15:00|12387.65|12387.65|12396.9|12396.9|12396.9|12396.9|12386.09|12386.09|0
1582287600000|2020-02-21 12:20:00|12401.98|12401.98|12397.98|12397.98|12408.81|12408.81|12397.98|12397.98|0
1582287900000|2020-02-21 12:25:00|12399.54|12399.54|12406.72|12406.72|12406.72|12406.72|12396.43|12396.43|0
1582288200000|2020-02-21 12:30:00|12405.38|12405.38|12393.15|12393.15|12405.38|12405.38|12393.15|12393.15|0
1582288500000|2020-02-21 12:35:00|12395.83|12395.83|12391.38|12391.38|12397.38|12397.38|12391.38|12391.38|0
1582288800000|2020-02-21 12:40:00|12388.28|12388.28|12393.35|12393.35|12393.35|12393.35|12385.17|12385.17|0
1582289100000|2020-02-21 12:45:00|12388.28|12388.28|12396.84|12396.84|12396.84|12396.84|12388.28|12388.28|0
1582289400000|2020-02-21 12:50:00|12395.28|12395.28|12387.98|12387.98|12395.28|12395.28|12387.98|12387.98|0
1582289700000|2020-02-21 12:55:00|12391.09|12391.09|12375.33|12375.33|12391.09|12391.09|12375.33|12375.33|0
1582290000000|2020-02-21 13:00:00|12376.89|12376.89|12374.14|12374.14|12379.99|12379.99|12374.14|12374.14|0
1582290300000|2020-02-21 13:05:00|12373.67|12373.67|12373|12373|12374.21|12374.21|12367.92|12367.92|0
1582290600000|2020-02-21 13:10:00|12367.92|12367.92|12365.81|12365.81|12367.92|12367.92|12359.33|12359.33|0
1582290900000|2020-02-21 13:15:00|12364.88|12364.88|12363.4|12363.4|12365.42|12365.42|12363.4|12363.4|0
1582291200000|2020-02-21 13:20:00|12358.32|12358.32|12347.71|12347.71|12358.32|12358.32|12347.71|12347.71|0
1582291500000|2020-02-21 13:25:00|12349.26|12349.26|12359|12359|12359|12359|12349.26|12349.26|0
1582291800000|2020-02-21 13:30:00|12357.6|12357.6|12349.95|12349.95|12357.6|12357.6|12348.61|12348.61|0
1582292100000|2020-02-21 13:35:00|12355.03|12355.03|12360.16|12360.16|12360.16|12360.16|12353.48|12353.48|0
1582292400000|2020-02-21 13:40:00|12365.24|12365.24|12357.67|12357.67|12365.24|12365.24|12357.67|12357.67|0
1582292700000|2020-02-21 13:45:00|12358.14|12358.14|12353.27|12353.27|12358.14|12358.14|12351.72|12351.72|0
1582293000000|2020-02-21 13:50:00|12354.83|12354.83|12357.69|12357.69|12363.09|12363.09|12354.83|12354.83|0
1582293300000|2020-02-21 13:55:00|12356.14|12356.14|12363.24|12363.24|12363.24|12363.24|12355.05|12355.05|0
1582293600000|2020-02-21 14:00:00|12358.16|12358.16|12358.31|12358.31|12358.31|12358.31|12356.76|12356.76|0
1582293900000|2020-02-21 14:05:00|12356.76|12356.76|12356.29|12356.29|12356.76|12356.76|12356.29|12356.29|0
1582294200000|2020-02-21 14:10:00|12354.73|12354.73|12346.13|12346.13|12356.29|12356.29|12346.13|12346.13|0
1582294500000|2020-02-21 14:15:00|12347.68|12347.68|12350.58|12350.58|12350.58|12350.58|12347.68|12347.68|0
1582294800000|2020-02-21 14:20:00|12352.13|12352.13|12361.25|12361.25|12364.36|12364.36|12352.13|12352.13|0
1582295100000|2020-02-21 14:25:00|12359.7|12359.7|12357.6|12357.6|12359.7|12359.7|12356.05|12356.05|0
1582295400000|2020-02-21 14:30:00|12356.05|12356.05|12340.51|12340.51|12357.6|12357.6|12339.97|12339.97|0
1582295700000|2020-02-21 14:35:00|12337.4|12337.4|12331.22|12331.22|12337.4|12337.4|12331.22|12331.22|0
1582296000000|2020-02-21 14:40:00|12329.89|12329.89|12324.08|12324.08|12332.56|12332.56|12319.42|12319.42|0
1582296300000|2020-02-21 14:45:00|12322.74|12322.74|12313.41|12313.41|12322.74|12322.74|12309.3|12309.3|0
1582296600000|2020-02-21 14:50:00|12311.86|12311.86|12319.37|12319.37|12327.93|12327.93|12311.86|12311.86|0
1582296900000|2020-02-21 14:55:00|12324.44|12324.44|12316.83|12316.83|12327.4|12327.4|12316.83|12316.83|0
1582297200000|2020-02-21 15:00:00|12318.38|12318.38|12293.19|12293.19|12319.94|12319.94|12293.19|12293.19|0
1582297500000|2020-02-21 15:05:00|12296.3|12296.3|12309.61|12309.61|12309.61|12309.61|12296.3|12296.3|0
1582297800000|2020-02-21 15:10:00|12303.4|12303.4|12302.39|12302.39|12305.5|12305.5|12296.93|12296.93|0
1582298100000|2020-02-21 15:15:00|12301.45|12301.45|12296.84|12296.84|12303.48|12303.48|12296.84|12296.84|0
1582298400000|2020-02-21 15:20:00|12298.4|12298.4|12300.83|12300.83|12302.91|12302.91|12292.65|12292.65|0
1582298700000|2020-02-21 15:25:00|12300.36|12300.36|12293.43|12293.43|12303.08|12303.08|12293.43|12293.43|0
1582299000000|2020-02-21 15:30:00|12292.88|12292.88|12284.65|12284.65|12295.56|12295.56|12281.12|12281.12|0
1582299300000|2020-02-21 15:35:00|12283.71|12283.71|12275.22|12275.22|12285.27|12285.27|12275.22|12275.22|0
1582299600000|2020-02-21 15:40:00|12270.14|12270.14|12260.2|12260.2|12270.14|12270.14|12260.2|12260.2|0
1582299900000|2020-02-21 15:45:00|12261.6|12261.6|12263.53|12263.53|12264.07|12264.07|12254.36|12254.36|0
1582300200000|2020-02-21 15:50:00|12261.98|12261.98|12271.41|12271.41|12271.41|12271.41|12257.37|12257.37|0
1582300500000|2020-02-21 15:55:00|12274.52|12274.52|12277.11|12277.11|12284.33|12284.33|12274.52|12274.52|0
1582300800000|2020-02-21 16:00:00|12278.66|12278.66|12286.29|12286.29|12289.94|12289.94|12275.09|12275.09|0
1582301100000|2020-02-21 16:05:00|12287.84|12287.84|12273.42|12273.42|12287.84|12287.84|12270.31|12270.31|0
1582301400000|2020-02-21 16:10:00|12272.88|12272.88|12278.97|12278.97|12285.6|12285.6|12272.88|12272.88|0
1582301700000|2020-02-21 16:15:00|12278.42|12278.42|12272.35|12272.35|12279.98|12279.98|12272.35|12272.35|0
1582302000000|2020-02-21 16:20:00|12267.27|12267.27|12280.01|12280.01|12282.5|12282.5|12267.27|12267.27|0
1582302300000|2020-02-21 16:25:00|12278.45|12278.45|12292.79|12292.79|12302.95|12302.95|12278.45|12278.45|0
1582532100000|2020-02-24 08:15:00|11954.43|11954.43|11990.36|11990.36|11990.36|11990.36|11954.43|11954.43|0
1582532400000|2020-02-24 08:20:00|12000.52|12000.52|11987.78|11987.78|12007.21|12007.21|11987.78|11987.78|0
1582532700000|2020-02-24 08:25:00|11986.22|11986.22|11997.16|11997.16|12008.16|12008.16|11973.75|11973.75|0
1582533000000|2020-02-24 08:30:00|11995.61|11995.61|11962.92|11962.92|11995.61|11995.61|11947.98|11947.98|0
1582533300000|2020-02-24 08:35:00|11959.81|11959.81|11954.48|11954.48|11959.81|11959.81|11926.23|11926.23|0
1582533600000|2020-02-24 08:40:00|11960.69|11960.69|11972.84|11972.84|11986.41|11986.41|11960.69|11960.69|0
1582533900000|2020-02-24 08:45:00|11976.9|11976.9|11972.91|11972.91|11988.68|11988.68|11950.73|11950.73|0
1582534200000|2020-02-24 08:50:00|11976.02|11976.02|11978.88|11978.88|11981.85|11981.85|11968.31|11968.31|0
1582534500000|2020-02-24 08:55:00|11977.32|11977.32|11982.06|11982.06|11995.44|11995.44|11975.77|11975.77|0
1582534800000|2020-02-24 09:00:00|11979.38|11979.38|11959.64|11959.64|11982.75|11982.75|11952.95|11952.95|0
1582535100000|2020-02-24 09:05:00|11962.75|11962.75|11963.69|11963.69|11969.92|11969.92|11960.59|11960.59|0
1582535400000|2020-02-24 09:10:00|11967.76|11967.76|11955.19|11955.19|11972.42|11972.42|11953.16|11953.16|0
1582535700000|2020-02-24 09:15:00|11954.64|11954.64|11946.86|11946.86|11955.19|11955.19|11944.91|11944.91|0
1582536000000|2020-02-24 09:20:00|11949.97|11949.97|11970.78|11970.78|11970.78|11970.78|11949.97|11949.97|0
1582536300000|2020-02-24 09:25:00|11968.75|11968.75|11981.91|11981.91|11981.91|11981.91|11962.92|11962.92|0
1582536600000|2020-02-24 09:30:00|11978.8|11978.8|11973.94|11973.94|11984.54|11984.54|11967.24|11967.24|0
1582536900000|2020-02-24 09:35:00|11972.38|11972.38|11967.25|11967.25|11972.38|11972.38|11956.13|11956.13|0
1582537200000|2020-02-24 09:40:00|11968.8|11968.8|11977.12|11977.12|11977.12|11977.12|11953.19|11953.19|0
1582537500000|2020-02-24 09:45:00|11977.66|11977.66|11990.94|11990.94|11995|11995|11972.04|11972.04|0
1582537800000|2020-02-24 09:50:00|11992.49|11992.49|11983.69|11983.69|11992.49|11992.49|11983.22|11983.22|0
1582538100000|2020-02-24 09:55:00|11985.72|11985.72|11998.5|11998.5|11999.46|11999.46|11985.72|11985.72|0
1582538400000|2020-02-24 10:00:00|12002.57|12002.57|12002.57|12002.57|12003.04|12003.04|11996.35|11996.35|0
1582538700000|2020-02-24 10:05:00|12000.54|12000.54|11979.82|11979.82|12001.63|12001.63|11979.82|11979.82|0
1582539000000|2020-02-24 10:10:00|11977.79|11977.79|11963.29|11963.29|11977.79|11977.79|11958.63|11958.63|0
1582539300000|2020-02-24 10:15:00|11961.26|11961.26|11968.43|11968.43|11968.43|11968.43|11961.26|11961.26|0
1582539600000|2020-02-24 10:20:00|11970.46|11970.46|11957.66|11957.66|11975.6|11975.6|11957.66|11957.66|0
1582539900000|2020-02-24 10:25:00|11954.55|11954.55|11950.01|11950.01|11960.77|11960.77|11950.01|11950.01|0
1582540200000|2020-02-24 10:30:00|11950.56|11950.56|11933.24|11933.24|11950.56|11950.56|11933.16|11933.16|0
1582540500000|2020-02-24 10:35:00|11930.9|11930.9|11927.29|11927.29|11930.91|11930.91|11924.18|11924.18|0
1582540800000|2020-02-24 10:40:00|11928.84|11928.84|11930.25|11930.25|11933.84|11933.84|11927.26|11927.26|0
1582541100000|2020-02-24 10:45:00|11931.8|11931.8|11931|11931|11933.84|11933.84|11919.65|11919.65|0
1582541400000|2020-02-24 10:50:00|11929.45|11929.45|11931.22|11931.22|11935.07|11935.07|11925.87|11925.87|0
1582541700000|2020-02-24 10:55:00|11929.67|11929.67|11925.39|11925.39|11929.67|11929.67|11917.26|11917.26|0
1582542000000|2020-02-24 11:00:00|11923.84|11923.84|11921.88|11921.88|11926.94|11926.94|11916.74|11916.74|0
1582542300000|2020-02-24 11:05:00|11922.81|11922.81|11911.41|11911.41|11924.37|11924.37|11909.38|11909.38|0
1582542600000|2020-02-24 11:10:00|11914.51|11914.51|11917.02|11917.02|11920.13|11920.13|11914.51|11914.51|0
1582542900000|2020-02-24 11:15:00|11916.48|11916.48|11916.76|11916.76|11918.79|11918.79|11911.55|11911.55|0
1582543200000|2020-02-24 11:20:00|11916.21|11916.21|11911.86|11911.86|11919.02|11919.02|11905.91|11905.91|0
1582543500000|2020-02-24 11:25:00|11913.41|11913.41|11913.34|11913.34|11916.99|11916.99|11904.42|11904.42|0
1582543800000|2020-02-24 11:30:00|11912.01|11912.01|11923.14|11923.14|11923.14|11923.14|11909.97|11909.97|0
1582544100000|2020-02-24 11:35:00|11925.17|11925.17|11923.78|11923.78|11926.99|11926.99|11916.83|11916.83|0
1582544400000|2020-02-24 11:40:00|11925.12|11925.12|11925.66|11925.66|11928.24|11928.24|11924.11|11924.11|0
1582544700000|2020-02-24 11:45:00|11924.33|11924.33|11918.39|11918.39|11926.82|11926.82|11915.28|11915.28|0
1582545000000|2020-02-24 11:50:00|11918.86|11918.86|11920.89|11920.89|11922.92|11922.92|11918.86|11918.86|0
1582545300000|2020-02-24 11:55:00|11917.78|11917.78|11912.85|11912.85|11917.78|11917.78|11912.85|11912.85|0
1582545600000|2020-02-24 12:00:00|11908.84|11908.84|11941.92|11941.92|11941.92|11941.92|11908.84|11908.84|0
1582545900000|2020-02-24 12:05:00|11943.95|11943.95|11949.69|11949.69|11952.62|11952.62|11943.95|11943.95|0
1582546200000|2020-02-24 12:10:00|11948.13|11948.13|11950.16|11950.16|11953.27|11953.27|11948.13|11948.13|0
1582546500000|2020-02-24 12:15:00|11951.72|11951.72|11944.64|11944.64|11951.72|11951.72|11944.64|11944.64|0
1582546800000|2020-02-24 12:20:00|11942.61|11942.61|11946.81|11946.81|11946.81|11946.81|11942.61|11942.61|0
1582547100000|2020-02-24 12:25:00|11944.77|11944.77|11941.14|11941.14|11946.81|11946.81|11941.14|11941.14|0
1582547400000|2020-02-24 12:30:00|11939.5|11939.5|11940.73|11940.73|11941.6|11941.6|11937.95|11937.95|0
1582547700000|2020-02-24 12:35:00|11939.18|11939.18|11947.13|11947.13|11947.13|11947.13|11937.63|11937.63|0
1582548000000|2020-02-24 12:40:00|11944.02|11944.02|11940.64|11940.64|11944.02|11944.02|11932.39|11932.39|0
1582548300000|2020-02-24 12:45:00|11942.67|11942.67|11944.39|11944.39|11946.4|11946.4|11940.72|11940.72|0
1582548600000|2020-02-24 12:50:00|11942.83|11942.83|11936.82|11936.82|11943.31|11943.31|11935.27|11935.27|0
1582548900000|2020-02-24 12:55:00|11938.85|11938.85|11937.5|11937.5|11941.56|11941.56|11936.35|11936.35|0
1582549200000|2020-02-24 13:00:00|11938.43|11938.43|11945.17|11945.17|11949.83|11949.83|11937.89|11937.89|0
1582549500000|2020-02-24 13:05:00|11943.62|11943.62|11941.13|11941.13|11946.73|11946.73|11941.13|11941.13|0
1582549800000|2020-02-24 13:10:00|11942.68|11942.68|11951.66|11951.66|11952.2|11952.2|11942.68|11942.68|0
1582550100000|2020-02-24 13:15:00|11953.21|11953.21|11958.55|11958.55|11958.55|11958.55|11951.18|11951.18|0
1582550400000|2020-02-24 13:20:00|11959.89|11959.89|11951.23|11951.23|11960.43|11960.43|11951.23|11951.23|0
1582550700000|2020-02-24 13:25:00|11949.2|11949.2|11942.72|11942.72|11949.2|11949.2|11941.01|11941.01|0
1582551000000|2020-02-24 13:30:00|11941.17|11941.17|11929.23|11929.23|11941.17|11941.17|11926.13|11926.13|0
1582551300000|2020-02-24 13:35:00|11928.69|11928.69|11933.94|11933.94|11934.37|11934.37|11928.69|11928.69|0
1582551600000|2020-02-24 13:40:00|11934.41|11934.41|11934.41|11934.41|11937.99|11937.99|11930.28|11930.28|0
1582551900000|2020-02-24 13:45:00|11932.38|11932.38|11928.54|11928.54|11932.38|11932.38|11927.24|11927.24|0
1582552200000|2020-02-24 13:50:00|11928.07|11928.07|11921.52|11921.52|11928.07|11928.07|11917.93|11917.93|0
1582552500000|2020-02-24 13:55:00|11923.55|11923.55|11919.32|11919.32|11924.16|11924.16|11916.35|11916.35|0
1582552800000|2020-02-24 14:00:00|11920.87|11920.87|11922.9|11922.9|11923.98|11923.98|11919.32|11919.32|0
1582553100000|2020-02-24 14:05:00|11920.87|11920.87|11914.18|11914.18|11922.42|11922.42|11914.18|11914.18|0
1582553400000|2020-02-24 14:10:00|11912.63|11912.63|11913.81|11913.81|11914.18|11914.18|11906.29|11906.29|0
1582553700000|2020-02-24 14:15:00|11911.78|11911.78|11896.68|11896.68|11911.78|11911.78|11884.01|11884.01|0
1582554000000|2020-02-24 14:20:00|11894.65|11894.65|11882.31|11882.31|11894.65|11894.65|11879.42|11879.42|0
1582554300000|2020-02-24 14:25:00|11883.87|11883.87|11886.76|11886.76|11890.35|11890.35|11873.36|11873.36|0
1582554600000|2020-02-24 14:30:00|11888.1|11888.1|11909.37|11909.37|11921.2|11921.2|11887.03|11887.03|0
1582554900000|2020-02-24 14:35:00|11908.03|11908.03|11925.28|11925.28|11925.28|11925.28|11908.03|11908.03|0
1582555200000|2020-02-24 14:40:00|11923.72|11923.72|11918.54|11918.54|11923.72|11923.72|11900.62|11900.62|0
1582555500000|2020-02-24 14:45:00|11919.88|11919.88|11918.24|11918.24|11925.41|11925.41|11909.79|11909.79|0
1582555800000|2020-02-24 14:50:00|11920.28|11920.28|11926.09|11926.09|11930.82|11930.82|11918.72|11918.72|0
1582556100000|2020-02-24 14:55:00|11924.06|11924.06|11926.48|11926.48|11926.48|11926.48|11912.83|11912.83|0
1582556400000|2020-02-24 15:00:00|11924.45|11924.45|11929.09|11929.09|11941.87|11941.87|11924.45|11924.45|0
1582556700000|2020-02-24 15:05:00|11927.54|11927.54|11935.1|11935.1|11937.61|11937.61|11924.91|11924.91|0
1582557000000|2020-02-24 15:10:00|11933.07|11933.07|11943.53|11943.53|11943.53|11943.53|11927.62|11927.62|0
1582557300000|2020-02-24 15:15:00|11943.06|11943.06|11931.07|11931.07|11943.06|11943.06|11928.1|11928.1|0
1582557600000|2020-02-24 15:20:00|11929.04|11929.04|11916.46|11916.46|11929.04|11929.04|11915.13|11915.13|0
1582557900000|2020-02-24 15:25:00|11918.5|11918.5|11915.13|11915.13|11921.6|11921.6|11913.57|11913.57|0
1582558200000|2020-02-24 15:30:00|11913.57|11913.57|11912.98|11912.98|11914.53|11914.53|11903.76|11903.76|0
1582558500000|2020-02-24 15:35:00|11911.42|11911.42|11911.25|11911.25|11915.01|11915.01|11909.22|11909.22|0
1582558800000|2020-02-24 15:40:00|11910.17|11910.17|11924.19|11924.19|11924.19|11924.19|11908.14|11908.14|0
1582559100000|2020-02-24 15:45:00|11925.53|11925.53|11942.13|11942.13|11942.13|11942.13|11917.02|11917.02|0
1582559400000|2020-02-24 15:50:00|11944.16|11944.16|11954.83|11954.83|11958.88|11958.88|11944.16|11944.16|0
1582559700000|2020-02-24 15:55:00|11953.28|11953.28|11971.21|11971.21|11972.77|11972.77|11949.08|11949.08|0
1582560000000|2020-02-24 16:00:00|11969.66|11969.66|11953.81|11953.81|11970.2|11970.2|11952.25|11952.25|0
1582560300000|2020-02-24 16:05:00|11955.36|11955.36|11969.57|11969.57|11969.57|11969.57|11953.81|11953.81|0
1582560600000|2020-02-24 16:10:00|11969.1|11969.1|11975.18|11975.18|11975.18|11975.18|11966.92|11966.92|0
1582560900000|2020-02-24 16:15:00|11972.07|11972.07|11994.91|11994.91|11994.91|11994.91|11972.07|11972.07|0
1582561200000|2020-02-24 16:20:00|11996.94|11996.94|12003|12003|12007.05|12007.05|11990.38|11990.38|0
1582561500000|2020-02-24 16:25:00|12005.03|12005.03|11996.13|11996.13|12006.59|12006.59|11992.68|11992.68|0
1582618500000|2020-02-25 08:15:00|11925.48|11925.48|11955.66|11955.66|11955.66|11955.66|11910.01|11910.01|0
1582618800000|2020-02-25 08:20:00|11963.78|11963.78|11966.85|11966.85|11988.24|11988.24|11959.24|11959.24|0
1582619100000|2020-02-25 08:25:00|11965.3|11965.3|11940.66|11940.66|11975.45|11975.45|11940.66|11940.66|0
1582619400000|2020-02-25 08:30:00|11938.63|11938.63|11940.16|11940.16|11948.73|11948.73|11924.74|11924.74|0
1582619700000|2020-02-25 08:35:00|11938.12|11938.12|11912.66|11912.66|11946.7|11946.7|11897.01|11897.01|0
1582620000000|2020-02-25 08:40:00|11914.21|11914.21|11884.53|11884.53|11915.77|11915.77|11875.45|11875.45|0
1582620300000|2020-02-25 08:45:00|11886.56|11886.56|11879.95|11879.95|11899.83|11899.83|11875.22|11875.22|0
1582620600000|2020-02-25 08:50:00|11881.51|11881.51|11863.01|11863.01|11888.46|11888.46|11858.95|11858.95|0
1582620900000|2020-02-25 08:55:00|11860.98|11860.98|11858.34|11858.34|11869.47|11869.47|11850.97|11850.97|0
1582621200000|2020-02-25 09:00:00|11856.79|11856.79|11892.45|11892.45|11917.9|11917.9|11856.79|11856.79|0
1582621500000|2020-02-25 09:05:00|11888.39|11888.39|11877.91|11877.91|11894.48|11894.48|11861.26|11861.26|0
1582621800000|2020-02-25 09:10:00|11875.88|11875.88|11893.88|11893.88|11893.88|11893.88|11866.23|11866.23|0
1582622100000|2020-02-25 09:15:00|11895.22|11895.22|11860.66|11860.66|11906.69|11906.69|11846.82|11846.82|0
1582622400000|2020-02-25 09:20:00|11859.11|11859.11|11838.71|11838.71|11859.11|11859.11|11834.28|11834.28|0
1582622700000|2020-02-25 09:25:00|11837.15|11837.15|11842.42|11842.42|11854.53|11854.53|11830.94|11830.94|0
1582623000000|2020-02-25 09:30:00|11841.88|11841.88|11829.94|11829.94|11858.04|11858.04|11825.02|11825.02|0
1582623300000|2020-02-25 09:35:00|11827.91|11827.91|11836.35|11836.35|11836.35|11836.35|11803.42|11803.42|0
1582623600000|2020-02-25 09:40:00|11833.24|11833.24|11804.2|11804.2|11839.94|11839.94|11802.64|11802.64|0
1582623900000|2020-02-25 09:45:00|11805.75|11805.75|11813.21|11813.21|11817.82|11817.82|11797.62|11797.62|0
1582624200000|2020-02-25 09:50:00|11815.24|11815.24|11788.91|11788.91|11827.46|11827.46|11784.85|11784.85|0
1582624500000|2020-02-25 09:55:00|11787.36|11787.36|11777.7|11777.7|11792.52|11792.52|11755.95|11755.95|0
1582624800000|2020-02-25 10:00:00|11781.76|11781.76|11757.11|11757.11|11798.49|11798.49|11757.11|11757.11|0
1582625100000|2020-02-25 10:05:00|11763.2|11763.2|11760.31|11760.31|11766.31|11766.31|11756.63|11756.63|0
1582625400000|2020-02-25 10:10:00|11761.86|11761.86|11760.52|11760.52|11763.89|11763.89|11736.89|11736.89|0
1582625700000|2020-02-25 10:15:00|11758.97|11758.97|11753.87|11753.87|11760.46|11760.46|11750.02|11750.02|0
1582626000000|2020-02-25 10:20:00|11749.8|11749.8|11736.27|11736.27|11756.96|11756.96|11731.51|11731.51|0
1582626300000|2020-02-25 10:25:00|11733.16|11733.16|11727.25|11727.25|11739.44|11739.44|11723.88|11723.88|0
1582626600000|2020-02-25 10:30:00|11725.22|11725.22|11718.15|11718.15|11725.32|11725.32|11710.64|11710.64|0
1582626900000|2020-02-25 10:35:00|11719.7|11719.7|11723.33|11723.33|11740.18|11740.18|11718.15|11718.15|0
1582627200000|2020-02-25 10:40:00|11722.24|11722.24|11767.33|11767.33|11767.33|11767.33|11711.55|11711.55|0
1582627500000|2020-02-25 10:45:00|11761.23|11761.23|11789.26|11789.26|11789.26|11789.26|11761.23|11761.23|0
1582627800000|2020-02-25 10:50:00|11779.1|11779.1|11779.78|11779.78|11781.2|11781.2|11759.81|11759.81|0
1582628100000|2020-02-25 10:55:00|11781.33|11781.33|11779.19|11779.19|11811.69|11811.69|11779.19|11779.19|0
1582628400000|2020-02-25 11:00:00|11776.08|11776.08|11757.67|11757.67|11776.08|11776.08|11747.13|11747.13|0
1582628700000|2020-02-25 11:05:00|11759.23|11759.23|11764.22|11764.22|11767.35|11767.35|11755.02|11755.02|0
1582629000000|2020-02-25 11:10:00|11760.16|11760.16|11760.46|11760.46|11774.38|11774.38|11760.16|11760.16|0
1582629300000|2020-02-25 11:15:00|11758.43|11758.43|11763.44|11763.44|11763.44|11763.44|11752.81|11752.81|0
1582629600000|2020-02-25 11:20:00|11765|11765|11758.39|11758.39|11771.69|11771.69|11756.99|11756.99|0
1582629900000|2020-02-25 11:25:00|11756.83|11756.83|11792.12|11792.12|11792.12|11792.12|11754.26|11754.26|0
1582630200000|2020-02-25 11:30:00|11793.99|11793.99|11818.64|11818.64|11818.64|11818.64|11782.99|11782.99|0
1582630500000|2020-02-25 11:35:00|11820.19|11820.19|11813.35|11813.35|11821.27|11821.27|11795.82|11795.82|0
1582630800000|2020-02-25 11:40:00|11811.32|11811.32|11802.83|11802.83|11811.57|11811.57|11800.33|11800.33|0
1582631100000|2020-02-25 11:45:00|11805.94|11805.94|11805.34|11805.34|11819.08|11819.08|11802.83|11802.83|0
1582631400000|2020-02-25 11:50:00|11803.31|11803.31|11815.39|11815.39|11834.23|11834.23|11803.31|11803.31|0
1582631700000|2020-02-25 11:55:00|11813.51|11813.51|11788.73|11788.73|11813.51|11813.51|11783.81|11783.81|0
1582632000000|2020-02-25 12:00:00|11793.39|11793.39|11790.29|11790.29|11824.67|11824.67|11782.81|11782.81|0
1582632300000|2020-02-25 12:05:00|11792.32|11792.32|11781.57|11781.57|11795.91|11795.91|11775|11775|0
1582632600000|2020-02-25 12:10:00|11787.66|11787.66|11806.34|11806.34|11806.34|11806.34|11772.84|11772.84|0
1582632900000|2020-02-25 12:15:00|11804.31|11804.31|11810.95|11810.95|11823.14|11823.14|11800.25|11800.25|0
1582633200000|2020-02-25 12:20:00|11808.92|11808.92|11846.13|11846.13|11851.05|11851.05|11802.82|11802.82|0
1582633500000|2020-02-25 12:25:00|11840.03|11840.03|11862.82|11862.82|11865.42|11865.42|11839.71|11839.71|0
1582633800000|2020-02-25 12:30:00|11858.16|11858.16|11864.24|11864.24|11878.46|11878.46|11850.51|11850.51|0
1582634100000|2020-02-25 12:35:00|11867.34|11867.34|11900.03|11900.03|11902.06|11902.06|11867.34|11867.34|0
1582634400000|2020-02-25 12:40:00|11906.12|11906.12|11890.41|11890.41|11909.23|11909.23|11876.23|11876.23|0
1582634700000|2020-02-25 12:45:00|11886.34|11886.34|11918.05|11918.05|11920.08|11920.08|11886.34|11886.34|0
1582635000000|2020-02-25 12:50:00|11916.01|11916.01|11932.84|11932.84|11939.54|11939.54|11901.1|11901.1|0
1582635300000|2020-02-25 12:55:00|11934.39|11934.39|11917.36|11917.36|11934.39|11934.39|11913.3|11913.3|0
1582635600000|2020-02-25 13:00:00|11918.92|11918.92|11923.8|11923.8|11925.36|11925.36|11913.78|11913.78|0
1582635900000|2020-02-25 13:05:00|11919.74|11919.74|11905.04|11905.04|11921.29|11921.29|11905.04|11905.04|0
1582636200000|2020-02-25 13:10:00|11906.6|11906.6|11908.97|11908.97|11918.17|11918.17|11905.86|11905.86|0
1582636500000|2020-02-25 13:15:00|11911|11911|11911.14|11911.14|11911.14|11911.14|11893.89|11893.89|0
1582636800000|2020-02-25 13:20:00|11910.59|11910.59|11910.11|11910.11|11915.28|11915.28|11906.44|11906.44|0
1582637100000|2020-02-25 13:25:00|11912.14|11912.14|11907.38|11907.38|11912.14|11912.14|11901.29|11901.29|0
1582637400000|2020-02-25 13:30:00|11906.84|11906.84|11913.09|11913.09|11917.16|11917.16|11897.12|11897.12|0
1582637700000|2020-02-25 13:35:00|11919.19|11919.19|11922.72|11922.72|11932.36|11932.36|11915.12|11915.12|0
1582638000000|2020-02-25 13:40:00|11926.79|11926.79|11947.96|11947.96|11951.38|11951.38|11926.79|11926.79|0
1582638300000|2020-02-25 13:45:00|11945.93|11945.93|11929.05|11929.05|11945.93|11945.93|11928.17|11928.17|0
1582638600000|2020-02-25 13:50:00|11927.18|11927.18|11931.14|11931.14|11931.14|11931.14|11915.24|11915.24|0
1582638900000|2020-02-25 13:55:00|11933.18|11933.18|11965.35|11965.35|11967.64|11967.64|11931.14|11931.14|0
1582639200000|2020-02-25 14:00:00|11963.32|11963.32|11950.7|11950.7|11965.35|11965.35|11935.88|11935.88|0
1582639500000|2020-02-25 14:05:00|11952.73|11952.73|11931.53|11931.53|11955.84|11955.84|11927.46|11927.46|0
1582639800000|2020-02-25 14:10:00|11933.56|11933.56|11939.94|11939.94|11940.74|11940.74|11930.11|11930.11|0
1582640100000|2020-02-25 14:15:00|11937.91|11937.91|11943.27|11943.27|11950.23|11950.23|11937.91|11937.91|0
1582640400000|2020-02-25 14:20:00|11947.34|11947.34|11937.39|11937.39|11948.89|11948.89|11934.29|11934.29|0
1582640700000|2020-02-25 14:25:00|11939.43|11939.43|11947.15|11947.15|11947.15|11947.15|11935.2|11935.2|0
1582641000000|2020-02-25 14:30:00|11948.71|11948.71|11936.48|11936.48|11954.58|11954.58|11934.45|11934.45|0
1582641300000|2020-02-25 14:35:00|11938.03|11938.03|11920.22|11920.22|11947.7|11947.7|11920.22|11920.22|0
1582641600000|2020-02-25 14:40:00|11918.19|11918.19|11898.76|11898.76|11918.19|11918.19|11894.7|11894.7|0
1582641900000|2020-02-25 14:45:00|11900.79|11900.79|11901.47|11901.47|11904.58|11904.58|11886.88|11886.88|0
1582642200000|2020-02-25 14:50:00|11899.44|11899.44|11941.41|11941.41|11943.44|11943.44|11895.26|11895.26|0
1582642500000|2020-02-25 14:55:00|11943.44|11943.44|11951.88|11951.88|11954.52|11954.52|11929.94|11929.94|0
1582642800000|2020-02-25 15:00:00|11949.85|11949.85|11921.16|11921.16|11965.65|11965.65|11919.12|11919.12|0
1582643100000|2020-02-25 15:05:00|11927.25|11927.25|11906.41|11906.41|11928.34|11928.34|11903.73|11903.73|0
1582643400000|2020-02-25 15:10:00|11904.38|11904.38|11884.61|11884.61|11909.04|11909.04|11884.61|11884.61|0
1582643700000|2020-02-25 15:15:00|11886.16|11886.16|11887.06|11887.06|11890.84|11890.84|11869.72|11869.72|0
1582644000000|2020-02-25 15:20:00|11885.5|11885.5|11871.13|11871.13|11890.65|11890.65|11869.1|11869.1|0
1582644300000|2020-02-25 15:25:00|11869.58|11869.58|11837.82|11837.82|11869.58|11869.58|11826.69|11826.69|0
1582644600000|2020-02-25 15:30:00|11838.36|11838.36|11856.96|11856.96|11856.96|11856.96|11826.92|11826.92|0
1582644900000|2020-02-25 15:35:00|11855.41|11855.41|11858.08|11858.08|11860.58|11860.58|11836.93|11836.93|0
1582645200000|2020-02-25 15:40:00|11856.53|11856.53|11862.87|11862.87|11875.36|11875.36|11851.19|11851.19|0
1582645500000|2020-02-25 15:45:00|11860.84|11860.84|11842.3|11842.3|11870.91|11870.91|11832.54|11832.54|0
1582645800000|2020-02-25 15:50:00|11846.36|11846.36|11817.53|11817.53|11848.96|11848.96|11817.53|11817.53|0
1582646100000|2020-02-25 15:55:00|11818.08|11818.08|11840.46|11840.46|11840.46|11840.46|11808.66|11808.66|0
1582646400000|2020-02-25 16:00:00|11838.9|11838.9|11836.95|11836.95|11856.77|11856.77|11833.35|11833.35|0
1582646700000|2020-02-25 16:05:00|11835.39|11835.39|11844.43|11844.43|11858.49|11858.49|11833.58|11833.58|0
1582647000000|2020-02-25 16:10:00|11843.96|11843.96|11834.22|11834.22|11848.95|11848.95|11828.12|11828.12|0
1582647300000|2020-02-25 16:15:00|11835.77|11835.77|11824.76|11824.76|11835.77|11835.77|11815.94|11815.94|0
1582647600000|2020-02-25 16:20:00|11822.73|11822.73|11824.19|11824.19|11833.68|11833.68|11812.66|11812.66|0
1582647900000|2020-02-25 16:25:00|11823.64|11823.64|11836.57|11836.57|11845.29|11845.29|11817.55|11817.55|0
1582704900000|2020-02-26 08:15:00|11680.51|11680.51|11677.78|11677.78|11685.65|11685.65|11659.7|11659.7|0
1582705200000|2020-02-26 08:20:00|11679.81|11679.81|11680.34|11680.34|11690.9|11690.9|11664.44|11664.44|0
1582705500000|2020-02-26 08:25:00|11678.79|11678.79|11656.08|11656.08|11686.91|11686.91|11652.02|11652.02|0
1582705800000|2020-02-26 08:30:00|11657.17|11657.17|11670.03|11670.03|11677.2|11677.2|11657.17|11657.17|0
1582706100000|2020-02-26 08:35:00|11671.58|11671.58|11689.24|11689.24|11695.71|11695.71|11664.15|11664.15|0
1582706400000|2020-02-26 08:40:00|11690.79|11690.79|11657.73|11657.73|11690.79|11690.79|11657.73|11657.73|0
1582706700000|2020-02-26 08:45:00|11659.77|11659.77|11637.22|11637.22|11665.5|11665.5|11637.22|11637.22|0
1582707000000|2020-02-26 08:50:00|11640.32|11640.32|11613.69|11613.69|11645.94|11645.94|11604.95|11604.95|0
1582707300000|2020-02-26 08:55:00|11615.24|11615.24|11610.6|11610.6|11615.74|11615.74|11594.39|11594.39|0
1582707600000|2020-02-26 09:00:00|11609.05|11609.05|11567.81|11567.81|11611.08|11611.08|11564.71|11564.71|0
1582707900000|2020-02-26 09:05:00|11566.47|11566.47|11535.01|11535.01|11574.2|11574.2|11527.36|11527.36|0
1582708200000|2020-02-26 09:10:00|11537.04|11537.04|11517.97|11517.97|11539.07|11539.07|11506.6|11506.6|0
1582708500000|2020-02-26 09:15:00|11524.07|11524.07|11566.31|11566.31|11570.19|11570.19|11517.8|11517.8|0
1582708800000|2020-02-26 09:20:00|11564.28|11564.28|11569.17|11569.17|11569.17|11569.17|11540.53|11540.53|0
1582709100000|2020-02-26 09:25:00|11570.72|11570.72|11576.63|11576.63|11576.63|11576.63|11563.84|11563.84|0
1582709400000|2020-02-26 09:30:00|11578.18|11578.18|11597.15|11597.15|11604.52|11604.52|11573.52|11573.52|0
1582709700000|2020-02-26 09:35:00|11595.6|11595.6|11651.67|11651.67|11656.76|11656.76|11595.6|11595.6|0
1582710000000|2020-02-26 09:40:00|11649.63|11649.63|11645.24|11645.24|11667.64|11667.64|11643.64|11643.64|0
1582710300000|2020-02-26 09:45:00|11647.27|11647.27|11635.1|11635.1|11661.78|11661.78|11635.1|11635.1|0
1582710600000|2020-02-26 09:50:00|11641.31|11641.31|11653.01|11653.01|11659.48|11659.48|11636.65|11636.65|0
1582710900000|2020-02-26 09:55:00|11650.98|11650.98|11631.4|11631.4|11650.98|11650.98|11631.4|11631.4|0
1582711200000|2020-02-26 10:00:00|11635.46|11635.46|11641.78|11641.78|11643.34|11643.34|11627.44|11627.44|0
1582711500000|2020-02-26 10:05:00|11644.89|11644.89|11671.56|11671.56|11671.56|11671.56|11644.89|11644.89|0
1582711800000|2020-02-26 10:10:00|11670.01|11670.01|11652.78|11652.78|11673.12|11673.12|11652.78|11652.78|0
1582712100000|2020-02-26 10:15:00|11654.33|11654.33|11652.78|11652.78|11657.92|11657.92|11649.2|11649.2|0
1582712400000|2020-02-26 10:20:00|11654.33|11654.33|11657.51|11657.51|11672.49|11672.49|11654.33|11654.33|0
1582712700000|2020-02-26 10:25:00|11655.48|11655.48|11671.15|11671.15|11675.81|11675.81|11655.48|11655.48|0
1582713000000|2020-02-26 10:30:00|11669.12|11669.12|11670.75|11670.75|11674.58|11674.58|11661.34|11661.34|0
1582713300000|2020-02-26 10:35:00|11669.19|11669.19|11670.36|11670.36|11679.08|11679.08|11664.96|11664.96|0
1582713600000|2020-02-26 10:40:00|11668.33|11668.33|11665.13|11665.13|11673.25|11673.25|11661.55|11661.55|0
1582713900000|2020-02-26 10:45:00|11665.67|11665.67|11637.24|11637.24|11668.79|11668.79|11636.76|11636.76|0
1582714200000|2020-02-26 10:50:00|11638.79|11638.79|11629.94|11629.94|11642.8|11642.8|11623.73|11623.73|0
1582714500000|2020-02-26 10:55:00|11631.49|11631.49|11634.69|11634.69|11645.6|11645.6|11631.49|11631.49|0
1582714800000|2020-02-26 11:00:00|11638.75|11638.75|11628.28|11628.28|11640.3|11640.3|11626.72|11626.72|0
1582715100000|2020-02-26 11:05:00|11629.83|11629.83|11653.58|11653.58|11654.06|11654.06|11627.11|11627.11|0
1582715400000|2020-02-26 11:10:00|11650.47|11650.47|11663.64|11663.64|11670.33|11670.33|11648.44|11648.44|0
1582715700000|2020-02-26 11:15:00|11662.3|11662.3|11660.27|11660.27|11662.78|11662.78|11655.61|11655.61|0
1582716000000|2020-02-26 11:20:00|11661.82|11661.82|11682.93|11682.93|11682.93|11682.93|11661.82|11661.82|0
1582716300000|2020-02-26 11:25:00|11680.9|11680.9|11707.26|11707.26|11708.81|11708.81|11680.9|11680.9|0
1582716600000|2020-02-26 11:30:00|11709.29|11709.29|11715.58|11715.58|11715.58|11715.58|11706.86|11706.86|0
1582716900000|2020-02-26 11:35:00|11714.03|11714.03|11721.81|11721.81|11725.87|11725.87|11712.23|11712.23|0
1582717200000|2020-02-26 11:40:00|11723.44|11723.44|11720.17|11720.17|11724.89|11724.89|11709.9|11709.9|0
1582717500000|2020-02-26 11:45:00|11717.06|11717.06|11707.48|11707.48|11717.06|11717.06|11707|11707|0
1582717800000|2020-02-26 11:50:00|11712.14|11712.14|11708.55|11708.55|11713.69|11713.69|11705.45|11705.45|0
1582718100000|2020-02-26 11:55:00|11707.22|11707.22|11694.15|11694.15|11707.22|11707.22|11694.15|11694.15|0
1582718400000|2020-02-26 12:00:00|11692.12|11692.12|11681.23|11681.23|11698.84|11698.84|11677.17|11677.17|0
1582718700000|2020-02-26 12:05:00|11683.26|11683.26|11733.84|11733.84|11733.84|11733.84|11681.23|11681.23|0
1582719000000|2020-02-26 12:10:00|11732.28|11732.28|11712.75|11712.75|11732.28|11732.28|11710.47|11710.47|0
1582719300000|2020-02-26 12:15:00|11708.09|11708.09|11703.09|11703.09|11717.68|11717.68|11700.66|11700.66|0
1582719600000|2020-02-26 12:20:00|11701.06|11701.06|11690.31|11690.31|11701.06|11701.06|11690.31|11690.31|0
1582719900000|2020-02-26 12:25:00|11693.9|11693.9|11688.72|11688.72|11694.13|11694.13|11679.3|11679.3|0
1582720200000|2020-02-26 12:30:00|11690.76|11690.76|11678.97|11678.97|11690.76|11690.76|11675.39|11675.39|0
1582720500000|2020-02-26 12:35:00|11680.53|11680.53|11668.81|11668.81|11680.53|11680.53|11666.78|11666.78|0
1582720800000|2020-02-26 12:40:00|11667.25|11667.25|11674.42|11674.42|11675.5|11675.5|11667.25|11667.25|0
1582721100000|2020-02-26 12:45:00|11672.87|11672.87|11662.1|11662.1|11674.42|11674.42|11656.48|11656.48|0
1582721400000|2020-02-26 12:50:00|11664.77|11664.77|11682.45|11682.45|11692.51|11692.51|11664.77|11664.77|0
1582721700000|2020-02-26 12:55:00|11677.31|11677.31|11687.69|11687.69|11688.52|11688.52|11674.81|11674.81|0
1582722000000|2020-02-26 13:00:00|11685.66|11685.66|11691.66|11691.66|11691.66|11691.66|11679.56|11679.56|0
1582722300000|2020-02-26 13:05:00|11693.69|11693.69|11674.97|11674.97|11698.43|11698.43|11671.38|11671.38|0
1582722600000|2020-02-26 13:10:00|11677|11677|11662.86|11662.86|11677|11677|11659.76|11659.76|0
1582722900000|2020-02-26 13:15:00|11660.83|11660.83|11673.28|11673.28|11673.28|11673.28|11650.01|11650.01|0
1582723200000|2020-02-26 13:20:00|11675.46|11675.46|11687.01|11687.01|11689.05|11689.05|11675.46|11675.46|0
1582723500000|2020-02-26 13:25:00|11685.46|11685.46|11686.29|11686.29|11696.2|11696.2|11685.46|11685.46|0
1582723800000|2020-02-26 13:30:00|11687.85|11687.85|11698.52|11698.52|11701.62|11701.62|11686.51|11686.51|0
1582724100000|2020-02-26 13:35:00|11700.55|11700.55|11707.24|11707.24|11710.35|11710.35|11698.52|11698.52|0
1582724400000|2020-02-26 13:40:00|11705.69|11705.69|11693.45|11693.45|11705.69|11705.69|11690.34|11690.34|0
1582724700000|2020-02-26 13:45:00|11692.9|11692.9|11685.13|11685.13|11693.38|11693.38|11685.12|11685.12|0
1582725000000|2020-02-26 13:50:00|11683.1|11683.1|11681.9|11681.9|11685.13|11685.13|11673.66|11673.66|0
1582725300000|2020-02-26 13:55:00|11683.45|11683.45|11672.88|11672.88|11690.05|11690.05|11669.78|11669.78|0
1582725600000|2020-02-26 14:00:00|11673.82|11673.82|11683.02|11683.02|11686.59|11686.59|11673.82|11673.82|0
1582725900000|2020-02-26 14:05:00|11680.98|11680.98|11676.55|11676.55|11680.98|11680.98|11671.88|11671.88|0
1582726200000|2020-02-26 14:10:00|11678.58|11678.58|11681.69|11681.69|11685.06|11685.06|11678.58|11678.58|0
1582726500000|2020-02-26 14:15:00|11683.72|11683.72|11674.08|11674.08|11683.72|11683.72|11674.08|11674.08|0
1582726800000|2020-02-26 14:20:00|11672.04|11672.04|11683.9|11683.9|11685.46|11685.46|11672.04|11672.04|0
1582727100000|2020-02-26 14:25:00|11681.87|11681.87|11687.49|11687.49|11689.04|11689.04|11681.87|11681.87|0
1582727400000|2020-02-26 14:30:00|11685.93|11685.93|11695.41|11695.41|11708.22|11708.22|11677.36|11677.36|0
1582727700000|2020-02-26 14:35:00|11693.86|11693.86|11711.78|11711.78|11713.47|11713.47|11691.83|11691.83|0
1582728000000|2020-02-26 14:40:00|11709.74|11709.74|11730.14|11730.14|11732.17|11732.17|11699.6|11699.6|0
1582728300000|2020-02-26 14:45:00|11733.18|11733.18|11704.55|11704.55|11734.2|11734.2|11702.52|11702.52|0
1582728600000|2020-02-26 14:50:00|11704|11704|11703.83|11703.83|11708.45|11708.45|11682.42|11682.42|0
1582728900000|2020-02-26 14:55:00|11700.73|11700.73|11678.84|11678.84|11704.1|11704.1|11674.3|11674.3|0
1582729200000|2020-02-26 15:00:00|11676.81|11676.81|11675.48|11675.48|11686.41|11686.41|11665.36|11665.36|0
1582729500000|2020-02-26 15:05:00|11677.51|11677.51|11684.72|11684.72|11686.06|11686.06|11668.51|11668.51|0
1582729800000|2020-02-26 15:10:00|11686.75|11686.75|11701.8|11701.8|11703.14|11703.14|11680.72|11680.72|0
1582730100000|2020-02-26 15:15:00|11702.35|11702.35|11735.75|11735.75|11742.43|11742.43|11702.35|11702.35|0
1582730400000|2020-02-26 15:20:00|11736.69|11736.69|11717.95|11717.95|11736.69|11736.69|11710.35|11710.35|0
1582730700000|2020-02-26 15:25:00|11716.61|11716.61|11697.57|11697.57|11726.48|11726.48|11697.57|11697.57|0
1582731000000|2020-02-26 15:30:00|11699.12|11699.12|11717|11717|11721.29|11721.29|11699.12|11699.12|0
1582731300000|2020-02-26 15:35:00|11715.45|11715.45|11716.86|11716.86|11731.6|11731.6|11715.45|11715.45|0
1582731600000|2020-02-26 15:40:00|11717.41|11717.41|11728.48|11728.48|11731.59|11731.59|11713.35|11713.35|0
1582731900000|2020-02-26 15:45:00|11726.45|11726.45|11722.24|11722.24|11729.49|11729.49|11715.07|11715.07|0
1582732200000|2020-02-26 15:50:00|11720.21|11720.21|11707.35|11707.35|11726.79|11726.79|11705.79|11705.79|0
1582732500000|2020-02-26 15:55:00|11709.38|11709.38|11714.31|11714.31|11718.44|11718.44|11709.38|11709.38|0
1582732800000|2020-02-26 16:00:00|11712.75|11712.75|11723.17|11723.17|11723.17|11723.17|11705.03|11705.03|0
1582733100000|2020-02-26 16:05:00|11721.61|11721.61|11719.12|11719.12|11724.97|11724.97|11716.94|11716.94|0
1582733400000|2020-02-26 16:10:00|11716.01|11716.01|11702.5|11702.5|11717.57|11717.57|11700.95|11700.95|0
1582733700000|2020-02-26 16:15:00|11704.06|11704.06|11732.29|11732.29|11732.29|11732.29|11704.06|11704.06|0
1582734000000|2020-02-26 16:20:00|11733.84|11733.84|11737.8|11737.8|11742.44|11742.44|11730.95|11730.95|0
1582734300000|2020-02-26 16:25:00|11739.14|11739.14|11748.72|11748.72|11756.52|11756.52|11739.14|11739.14|0
1582791300000|2020-02-27 08:15:00|11599.02|11599.02|11609.58|11609.58|11611.59|11611.59|11587.31|11587.31|0
1582791600000|2020-02-27 08:20:00|11604.92|11604.92|11564.84|11564.84|11623.97|11623.97|11564.84|11564.84|0
1582791900000|2020-02-27 08:25:00|11562.81|11562.81|11537.92|11537.92|11562.81|11562.81|11530.27|11530.27|0
1582792200000|2020-02-27 08:30:00|11539.47|11539.47|11530.34|11530.34|11549.15|11549.15|11501.89|11501.89|0
1582792500000|2020-02-27 08:35:00|11533.45|11533.45|11540.45|11540.45|11545.49|11545.49|11525.8|11525.8|0
1582792800000|2020-02-27 08:40:00|11538.42|11538.42|11553.3|11553.3|11554.85|11554.85|11528.51|11528.51|0
1582793100000|2020-02-27 08:45:00|11551.75|11551.75|11541.23|11541.23|11551.75|11551.75|11534.27|11534.27|0
1582793400000|2020-02-27 08:50:00|11545.29|11545.29|11552.69|11552.69|11567.65|11567.65|11545.29|11545.29|0
1582793700000|2020-02-27 08:55:00|11548.63|11548.63|11568.22|11568.22|11572.88|11572.88|11546|11546|0
1582794000000|2020-02-27 09:00:00|11566.67|11566.67|11578.83|11578.83|11587.6|11587.6|11566.67|11566.67|0
1582794300000|2020-02-27 09:05:00|11581.94|11581.94|11598.86|11598.86|11601.75|11601.75|11571.33|11571.33|0
1582794600000|2020-02-27 09:10:00|11593.72|11593.72|11593.4|11593.4|11596.03|11596.03|11577.19|11577.19|0
1582794900000|2020-02-27 09:15:00|11591.85|11591.85|11569.7|11569.7|11592.92|11592.92|11566.59|11566.59|0
1582795200000|2020-02-27 09:20:00|11567.67|11567.67|11565.97|11565.97|11574.68|11574.68|11558.94|11558.94|0
1582795500000|2020-02-27 09:25:00|11564.42|11564.42|11601.9|11601.9|11601.9|11601.9|11560.84|11560.84|0
1582795800000|2020-02-27 09:30:00|11600.34|11600.34|11613.66|11613.66|11619.28|11619.28|11598.31|11598.31|0
1582796100000|2020-02-27 09:35:00|11615.69|11615.69|11604.56|11604.56|11615.91|11615.91|11593.81|11593.81|0
1582796400000|2020-02-27 09:40:00|11606.59|11606.59|11615.05|11615.05|11625.16|11625.16|11606.59|11606.59|0
1582796700000|2020-02-27 09:45:00|11613.02|11613.02|11629.97|11629.97|11634.19|11634.19|11609.44|11609.44|0
1582797000000|2020-02-27 09:50:00|11632|11632|11595.14|11595.14|11632|11632|11595.14|11595.14|0
1582797300000|2020-02-27 09:55:00|11593.11|11593.11|11594.32|11594.32|11594.32|11594.32|11586.08|11586.08|0
1582797600000|2020-02-27 10:00:00|11595.88|11595.88|11574.2|11574.2|11602.58|11602.58|11569.2|11569.2|0
1582797900000|2020-02-27 10:05:00|11575.75|11575.75|11576.14|11576.14|11581.11|11581.11|11563.28|11563.28|0
1582798200000|2020-02-27 10:10:00|11577.7|11577.7|11573.92|11573.92|11583.31|11583.31|11567.22|11567.22|0
1582798500000|2020-02-27 10:15:00|11571.88|11571.88|11567.92|11567.92|11573.06|11573.06|11558.88|11558.88|0
1582798800000|2020-02-27 10:20:00|11569.95|11569.95|11574.27|11574.27|11580.96|11580.96|11565.29|11565.29|0
1582799100000|2020-02-27 10:25:00|11572.24|11572.24|11560.82|11560.82|11573.79|11573.79|11559.27|11559.27|0
1582799400000|2020-02-27 10:30:00|11562.38|11562.38|11563.75|11563.75|11567.3|11567.3|11557.49|11557.49|0
1582799700000|2020-02-27 10:35:00|11565.3|11565.3|11567.08|11567.08|11572.01|11572.01|11565.3|11565.3|0
1582800000000|2020-02-27 10:40:00|11568.64|11568.64|11560.92|11560.92|11573.78|11573.78|11560.92|11560.92|0
1582800300000|2020-02-27 10:45:00|11559.59|11559.59|11549.4|11549.4|11561.14|11561.14|11540.25|11540.25|0
1582800600000|2020-02-27 10:50:00|11547.52|11547.52|11531.92|11531.92|11547.52|11547.52|11530.36|11530.36|0
1582800900000|2020-02-27 10:55:00|11533.95|11533.95|11531.31|11531.31|11535.5|11535.5|11521.86|11521.86|0
1582801200000|2020-02-27 11:00:00|11532.65|11532.65|11520.63|11520.63|11539.73|11539.73|11520.63|11520.63|0
1582801500000|2020-02-27 11:05:00|11519.07|11519.07|11523.62|11523.62|11530.47|11530.47|11519.07|11519.07|0
1582801800000|2020-02-27 11:10:00|11522.28|11522.28|11530.28|11530.28|11532.31|11532.31|11520.94|11520.94|0
1582802100000|2020-02-27 11:15:00|11529.26|11529.26|11545.28|11545.28|11553.79|11553.79|11529.26|11529.26|0
1582802400000|2020-02-27 11:20:00|11543.73|11543.73|11543.35|11543.35|11545.28|11545.28|11534.36|11534.36|0
1582802700000|2020-02-27 11:25:00|11545.38|11545.38|11552.15|11552.15|11552.15|11552.15|11542.01|11542.01|0
1582803000000|2020-02-27 11:30:00|11550.12|11550.12|11535.78|11535.78|11550.12|11550.12|11535.78|11535.78|0
1582803300000|2020-02-27 11:35:00|11537.81|11537.81|11536.46|11536.46|11539.36|11539.36|11523.22|11523.22|0
1582803600000|2020-02-27 11:40:00|11539.18|11539.18|11539.18|11539.18|11542.29|11542.29|11535.12|11535.12|0
1582803900000|2020-02-27 11:45:00|11537.15|11537.15|11553.26|11553.26|11553.26|11553.26|11537.15|11537.15|0
1582804200000|2020-02-27 11:50:00|11554.81|11554.81|11565.4|11565.4|11567.43|11567.43|11554.81|11554.81|0
1582804500000|2020-02-27 11:55:00|11563.37|11563.37|11543.33|11543.33|11567.91|11567.91|11539.12|11539.12|0
1582804800000|2020-02-27 12:00:00|11540.65|11540.65|11531.46|11531.46|11543.6|11543.6|11529.91|11529.91|0
1582805100000|2020-02-27 12:05:00|11529.91|11529.91|11533.39|11533.39|11538.67|11538.67|11529.91|11529.91|0
1582805400000|2020-02-27 12:10:00|11531.36|11531.36|11529.33|11529.33|11533.39|11533.39|11525.1|11525.1|0
1582805700000|2020-02-27 12:15:00|11527.99|11527.99|11522.86|11522.86|11533.75|11533.75|11522.86|11522.86|0
1582806000000|2020-02-27 12:20:00|11521.3|11521.3|11505.09|11505.09|11521.3|11521.3|11505.09|11505.09|0
1582806300000|2020-02-27 12:25:00|11503.06|11503.06|11479.62|11479.62|11506.65|11506.65|11479.62|11479.62|0
1582806600000|2020-02-27 12:30:00|11478.07|11478.07|11512.35|11512.35|11515.46|11515.46|11471.64|11471.64|0
1582806900000|2020-02-27 12:35:00|11514.38|11514.38|11468.72|11468.72|11514.85|11514.85|11468.72|11468.72|0
1582807200000|2020-02-27 12:40:00|11470.75|11470.75|11452.12|11452.12|11470.75|11470.75|11452.12|11452.12|0
1582807500000|2020-02-27 12:45:00|11450.08|11450.08|11463.23|11463.23|11468.37|11468.37|11448.53|11448.53|0
1582807800000|2020-02-27 12:50:00|11465.27|11465.27|11465.01|11465.01|11471.96|11471.96|11465.01|11465.01|0
1582808100000|2020-02-27 12:55:00|11466.56|11466.56|11458.87|11458.87|11471.71|11471.71|11458.87|11458.87|0
1582808400000|2020-02-27 13:00:00|11455.76|11455.76|11448.22|11448.22|11455.76|11455.76|11445.26|11445.26|0
1582808700000|2020-02-27 13:05:00|11449.77|11449.77|11425.18|11425.18|11449.77|11449.77|11425.18|11425.18|0
1582809000000|2020-02-27 13:10:00|11424.24|11424.24|11413.71|11413.71|11427.54|11427.54|11413.71|11413.71|0
1582809300000|2020-02-27 13:15:00|11414.18|11414.18|11391.96|11391.96|11422.9|11422.9|11388.85|11388.85|0
1582809600000|2020-02-27 13:20:00|11389.93|11389.93|11382.54|11382.54|11389.93|11389.93|11361.97|11361.97|0
1582809900000|2020-02-27 13:25:00|11380.98|11380.98|11404.43|11404.43|11405.91|11405.91|11380.98|11380.98|0
1582810200000|2020-02-27 13:30:00|11402.4|11402.4|11413.96|11413.96|11415.06|11415.06|11398.81|11398.81|0
1582810500000|2020-02-27 13:35:00|11412.41|11412.41|11391.21|11391.21|11413.5|11413.5|11391.21|11391.21|0
1582810800000|2020-02-27 13:40:00|11392.76|11392.76|11403.04|11403.04|11403.73|11403.73|11392.76|11392.76|0
1582811100000|2020-02-27 13:45:00|11401.01|11401.01|11379.6|11379.6|11410.34|11410.34|11379.12|11379.12|0
1582811400000|2020-02-27 13:50:00|11377.57|11377.57|11369.15|11369.15|11377.57|11377.57|11359.49|11359.49|0
1582811700000|2020-02-27 13:55:00|11367.81|11367.81|11356.1|11356.1|11372.47|11372.47|11350.49|11350.49|0
1582812000000|2020-02-27 14:00:00|11354.07|11354.07|11330.52|11330.52|11354.07|11354.07|11325.91|11325.91|0
1582812300000|2020-02-27 14:05:00|11332.55|11332.55|11323.91|11323.91|11333.64|11333.64|11321.55|11321.55|0
1582812600000|2020-02-27 14:10:00|11319.85|11319.85|11311.91|11311.91|11319.85|11319.85|11297.84|11297.84|0
1582812900000|2020-02-27 14:15:00|11309.88|11309.88|11324.94|11324.94|11324.94|11324.94|11309.88|11309.88|0
1582813200000|2020-02-27 14:20:00|11321.83|11321.83|11308.44|11308.44|11330.9|11330.9|11306.41|11306.41|0
1582813500000|2020-02-27 14:25:00|11306.41|11306.41|11303.59|11303.59|11319.26|11319.26|11300|11300|0
1582813800000|2020-02-27 14:30:00|11305.62|11305.62|11310.92|11310.92|11323.79|11323.79|11290.93|11290.93|0
1582814100000|2020-02-27 14:35:00|11306.86|11306.86|11348.13|11348.13|11352.58|11352.58|11300.29|11300.29|0
1582814400000|2020-02-27 14:40:00|11346.58|11346.58|11293.07|11293.07|11346.58|11346.58|11293.07|11293.07|0
1582814700000|2020-02-27 14:45:00|11291.04|11291.04|11265.05|11265.05|11291.04|11291.04|11260.51|11260.51|0
1582815000000|2020-02-27 14:50:00|11263.02|11263.02|11279.34|11279.34|11282.66|11282.66|11263.02|11263.02|0
1582815300000|2020-02-27 14:55:00|11282.45|11282.45|11264.52|11264.52|11291.35|11291.35|11264.52|11264.52|0
1582815600000|2020-02-27 15:00:00|11262.97|11262.97|11244.06|11244.06|11268.32|11268.32|11226.73|11226.73|0
1582815900000|2020-02-27 15:05:00|11246.09|11246.09|11262.81|11262.81|11277.07|11277.07|11242.42|11242.42|0
1582816200000|2020-02-27 15:10:00|11260.78|11260.78|11274.18|11274.18|11284.93|11284.93|11256.17|11256.17|0
1582816500000|2020-02-27 15:15:00|11272.84|11272.84|11247.67|11247.67|11272.84|11272.84|11238.39|11238.39|0
1582816800000|2020-02-27 15:20:00|11249.7|11249.7|11227.28|11227.28|11250.09|11250.09|11215.59|11215.59|0
1582817100000|2020-02-27 15:25:00|11225.72|11225.72|11223.31|11223.31|11232.04|11232.04|11205.54|11205.54|0
1582817400000|2020-02-27 15:30:00|11221.28|11221.28|11186.15|11186.15|11221.28|11221.28|11182.16|11182.16|0
1582817700000|2020-02-27 15:35:00|11187.7|11187.7|11224.31|11224.31|11227.87|11227.87|11174.44|11174.44|0
1582818000000|2020-02-27 15:40:00|11222.76|11222.76|11221.48|11221.48|11234.41|11234.41|11216.11|11216.11|0
1582818300000|2020-02-27 15:45:00|11219.93|11219.93|11257.64|11257.64|11257.64|11257.64|11218.38|11218.38|0
1582818600000|2020-02-27 15:50:00|11256.08|11256.08|11251.29|11251.29|11278.19|11278.19|11250.28|11250.28|0
1582818900000|2020-02-27 15:55:00|11251.83|11251.83|11292.19|11292.19|11292.19|11292.19|11248.46|11248.46|0
1582819200000|2020-02-27 16:00:00|11290.63|11290.63|11293.98|11293.98|11322.68|11322.68|11286.57|11286.57|0
1582819500000|2020-02-27 16:05:00|11296.01|11296.01|11338.18|11338.18|11349.42|11349.42|11292.91|11292.91|0
1582819800000|2020-02-27 16:10:00|11336.63|11336.63|11303.78|11303.78|11336.63|11336.63|11292.07|11292.07|0
1582820100000|2020-02-27 16:15:00|11305.81|11305.81|11330.29|11330.29|11330.29|11330.29|11298.78|11298.78|0
1582820400000|2020-02-27 16:20:00|11332.32|11332.32|11292.94|11292.94|11335.29|11335.29|11292.94|11292.94|0
1582820700000|2020-02-27 16:25:00|11293.41|11293.41|11278.65|11278.65|11298.8|11298.8|11273.29|11273.29|0
1582877700000|2020-02-28 08:15:00|10925.03|10925.03|10986.06|10986.06|10986.06|10986.06|10908.54|10908.54|0
1582878000000|2020-02-28 08:20:00|10982.31|10982.31|10970.03|10970.03|11010.37|11010.37|10951.8|10951.8|0
1582878300000|2020-02-28 08:25:00|10971.66|10971.66|10945.04|10945.04|10975.12|10975.12|10940.06|10940.06|0
1582878600000|2020-02-28 08:30:00|10943.64|10943.64|10901.37|10901.37|10943.64|10943.64|10883.8|10883.8|0
1582878900000|2020-02-28 08:35:00|10902.92|10902.92|10873.33|10873.33|10926.17|10926.17|10866.85|10866.85|0
1582879200000|2020-02-28 08:40:00|10878.47|10878.47|10889.02|10889.02|10912.87|10912.87|10878.47|10878.47|0
1582879500000|2020-02-28 08:45:00|10887.47|10887.47|10847.45|10847.45|10898.12|10898.12|10844.78|10844.78|0
1582879800000|2020-02-28 08:50:00|10851.51|10851.51|10821.93|10821.93|10864.13|10864.13|10821.93|10821.93|0
1582880100000|2020-02-28 08:55:00|10817.87|10817.87|10849.02|10849.02|10849.02|10849.02|10817.87|10817.87|0
1582880400000|2020-02-28 09:00:00|10851.2|10851.2|10826.71|10826.71|10853.23|10853.23|10813.86|10813.86|0
1582880700000|2020-02-28 09:05:00|10825.16|10825.16|10828.97|10828.97|10866.73|10866.73|10822.65|10822.65|0
1582881000000|2020-02-28 09:10:00|10830.52|10830.52|10808.92|10808.92|10834.03|10834.03|10804.38|10804.38|0
1582881300000|2020-02-28 09:15:00|10806.24|10806.24|10820.76|10820.76|10832.02|10832.02|10798.7|10798.7|0
1582881600000|2020-02-28 09:20:00|10816.1|10816.1|10792.97|10792.97|10823.27|10823.27|10787.75|10787.75|0
1582881900000|2020-02-28 09:25:00|10794.53|10794.53|10771.28|10771.28|10794.53|10794.53|10756.27|10756.27|0
1582882200000|2020-02-28 09:30:00|10769.25|10769.25|10780.31|10780.31|10789.03|10789.03|10762.95|10762.95|0
1582882500000|2020-02-28 09:35:00|10778.97|10778.97|10792.13|10792.13|10792.13|10792.13|10745.31|10745.31|0
1582882800000|2020-02-28 09:40:00|10790.1|10790.1|10839.3|10839.3|10843.96|10843.96|10788.76|10788.76|0
1582883100000|2020-02-28 09:45:00|10837.26|10837.26|10869.32|10869.32|10878.73|10878.73|10830.95|10830.95|0
1582883400000|2020-02-28 09:50:00|10867.77|10867.77|10843.58|10843.58|10880.22|10880.22|10839.99|10839.99|0
1582883700000|2020-02-28 09:55:00|10845.13|10845.13|10881.09|10881.09|10881.09|10881.09|10844.49|10844.49|0
1582884000000|2020-02-28 10:00:00|10882.72|10882.72|10876.19|10876.19|10884.13|10884.13|10863.61|10863.61|0
1582884300000|2020-02-28 10:05:00|10874.16|10874.16|10858.09|10858.09|10882.67|10882.67|10850.51|10850.51|0
1582884600000|2020-02-28 10:10:00|10856.06|10856.06|10868.73|10868.73|10872.8|10872.8|10848.24|10848.24|0
1582884900000|2020-02-28 10:15:00|10870.76|10870.76|10918.37|10918.37|10918.37|10918.37|10869.79|10869.79|0
1582885200000|2020-02-28 10:20:00|10915.27|10915.27|10949.4|10949.4|10949.4|10949.4|10910.13|10910.13|0
1582885500000|2020-02-28 10:25:00|10947.37|10947.37|10956.48|10956.48|10965.72|10965.72|10947.37|10947.37|0
1582885800000|2020-02-28 10:30:00|10957.82|10957.82|10922.97|10922.97|10959.85|10959.85|10919.86|10919.86|0
1582886100000|2020-02-28 10:35:00|10927.03|10927.03|10942.78|10942.78|10943.19|10943.19|10923.45|10923.45|0
1582886400000|2020-02-28 10:40:00|10943.32|10943.32|10964.96|10964.96|10964.96|10964.96|10941.77|10941.77|0
1582886700000|2020-02-28 10:45:00|10966.99|10966.99|10961.44|10961.44|10975.3|10975.3|10961.44|10961.44|0
1582887000000|2020-02-28 10:50:00|10956.99|10956.99|10984.19|10984.19|10988.85|10988.85|10956.99|10956.99|0
1582887300000|2020-02-28 10:55:00|10987.3|10987.3|10986.6|10986.6|10993.56|10993.56|10981.47|10981.47|0
1582887600000|2020-02-28 11:00:00|10988.16|10988.16|10998.76|10998.76|10998.76|10998.76|10980.99|10980.99|0
1582887900000|2020-02-28 11:05:00|10997.21|10997.21|11001.45|11001.45|11001.45|11001.45|10983.09|10983.09|0
1582888200000|2020-02-28 11:10:00|11004.56|11004.56|10991.28|10991.28|11019.99|11019.99|10989.19|10989.19|0
1582888500000|2020-02-28 11:15:00|10992.84|10992.84|10976.76|10976.76|10993.91|10993.91|10976.76|10976.76|0
1582888800000|2020-02-28 11:20:00|10978.79|10978.79|10999.64|10999.64|10999.64|10999.64|10972.01|10972.01|0
1582889100000|2020-02-28 11:25:00|11001.2|11001.2|11012.7|11012.7|11016.33|11016.33|11000.73|11000.73|0
1582889400000|2020-02-28 11:30:00|11014.73|11014.73|11034.88|11034.88|11037.98|11037.98|11014.73|11014.73|0
1582889700000|2020-02-28 11:35:00|11033.94|11033.94|11039.62|11039.62|11051.33|11051.33|11033.94|11033.94|0
1582890000000|2020-02-28 11:40:00|11038.21|11038.21|11030.61|11030.61|11057.21|11057.21|11030.61|11030.61|0
1582890300000|2020-02-28 11:45:00|11032.16|11032.16|11029.98|11029.98|11039.59|11039.59|11026.81|11026.81|0
1582890600000|2020-02-28 11:50:00|11026.87|11026.87|11059.99|11059.99|11059.99|11059.99|11023.76|11023.76|0
1582890900000|2020-02-28 11:55:00|11056.88|11056.88|11029.92|11029.92|11058.43|11058.43|11027.89|11027.89|0
1582891200000|2020-02-28 12:00:00|11026.81|11026.81|11015.59|11015.59|11050|11050|11014.04|11014.04|0
1582891500000|2020-02-28 12:05:00|11014.25|11014.25|11009.65|11009.65|11014.25|11014.25|11003.02|11003.02|0
1582891800000|2020-02-28 12:10:00|11011.68|11011.68|11027.25|11027.25|11032.39|11032.39|11002.96|11002.96|0
1582892100000|2020-02-28 12:15:00|11025.22|11025.22|11046.15|11046.15|11046.15|11046.15|11021.04|11021.04|0
1582892400000|2020-02-28 12:20:00|11049.26|11049.26|11069.76|11069.76|11077.58|11077.58|11049.26|11049.26|0
1582892700000|2020-02-28 12:25:00|11073.82|11073.82|11060.91|11060.91|11073.82|11073.82|11049.61|11049.61|0
1582893000000|2020-02-28 12:30:00|11062.94|11062.94|11028.75|11028.75|11073.61|11073.61|11025.17|11025.17|0
1582893300000|2020-02-28 12:35:00|11031.86|11031.86|11035.91|11035.91|11035.91|11035.91|11018.47|11018.47|0
1582893600000|2020-02-28 12:40:00|11034.36|11034.36|11056.98|11056.98|11056.98|11056.98|11030.77|11030.77|0
1582893900000|2020-02-28 12:45:00|11059.01|11059.01|11054.88|11054.88|11059.01|11059.01|11043.52|11043.52|0
1582894200000|2020-02-28 12:50:00|11054.33|11054.33|11044.32|11044.32|11056.18|11056.18|11037.63|11037.63|0
1582894500000|2020-02-28 12:55:00|11043.38|11043.38|11032.06|11032.06|11044.32|11044.32|11029.81|11029.81|0
1582894800000|2020-02-28 13:00:00|11028|11028|11032.42|11032.42|11037.55|11037.55|11015.9|11015.9|0
1582895100000|2020-02-28 13:05:00|11030.86|11030.86|11063.88|11063.88|11064.82|11064.82|11015.19|11015.19|0
1582895400000|2020-02-28 13:10:00|11065.43|11065.43|11089.51|11089.51|11093.7|11093.7|11060.77|11060.77|0
1582895700000|2020-02-28 13:15:00|11087.96|11087.96|11071.81|11071.81|11109.57|11109.57|11070.8|11070.8|0
1582896000000|2020-02-28 13:20:00|11075.87|11075.87|11092.78|11092.78|11092.78|11092.78|11075.87|11075.87|0
1582896300000|2020-02-28 13:25:00|11095.99|11095.99|11087.41|11087.41|11095.99|11095.99|11083.82|11083.82|0
1582896600000|2020-02-28 13:30:00|11085.38|11085.38|11079.98|11079.98|11088.51|11088.51|11060.74|11060.74|0
1582896900000|2020-02-28 13:35:00|11081.53|11081.53|11074.73|11074.73|11093.25|11093.25|11074.73|11074.73|0
1582897200000|2020-02-28 13:40:00|11071.62|11071.62|11044.16|11044.16|11078.52|11078.52|11036.37|11036.37|0
1582897500000|2020-02-28 13:45:00|11041.05|11041.05|11011.11|11011.11|11050.63|11050.63|11007.52|11007.52|0
1582897800000|2020-02-28 13:50:00|11013.14|11013.14|10980.07|10980.07|11022.09|11022.09|10976.97|10976.97|0
1582898100000|2020-02-28 13:55:00|10981.63|10981.63|10972.84|10972.84|10999.04|10999.04|10971.29|10971.29|0
1582898400000|2020-02-28 14:00:00|10971.29|10971.29|10995.58|10995.58|10997.99|10997.99|10971.29|10971.29|0
1582898700000|2020-02-28 14:05:00|10997.14|10997.14|10994.55|10994.55|11008.75|11008.75|10988.02|10988.02|0
1582899000000|2020-02-28 14:10:00|10996.1|10996.1|10988.37|10988.37|10996.83|10996.83|10975.9|10975.9|0
1582899300000|2020-02-28 14:15:00|10986.82|10986.82|10950.53|10950.53|10986.82|10986.82|10946.47|10946.47|0
1582899600000|2020-02-28 14:20:00|10952.08|10952.08|10978.31|10978.31|10978.31|10978.31|10950.07|10950.07|0
1582899900000|2020-02-28 14:25:00|10976.76|10976.76|10976.88|10976.88|10978.31|10978.31|10959.91|10959.91|0
1582900200000|2020-02-28 14:30:00|10978.43|10978.43|11009.07|11009.07|11026.4|11026.4|10969.71|10969.71|0
1582900500000|2020-02-28 14:35:00|11005.96|11005.96|11032.71|11032.71|11037.85|11037.85|11005.96|11005.96|0
1582900800000|2020-02-28 14:40:00|11031.16|11031.16|10976.02|10976.02|11035.29|11035.29|10976.02|10976.02|0
1582901100000|2020-02-28 14:45:00|10974.69|10974.69|10971.39|10971.39|10991.83|10991.83|10968.13|10968.13|0
1582901400000|2020-02-28 14:50:00|10970.92|10970.92|10962.96|10962.96|10981.93|10981.93|10960.93|10960.93|0
1582901700000|2020-02-28 14:55:00|10961.4|10961.4|10928.66|10928.66|10961.4|10961.4|10922.61|10922.61|0
1582902000000|2020-02-28 15:00:00|10927.1|10927.1|10924.77|10924.77|10931.24|10931.24|10910|10910|0
1582902300000|2020-02-28 15:05:00|10926.32|10926.32|10954.69|10954.69|10964.87|10964.87|10926.32|10926.32|0
1582902600000|2020-02-28 15:10:00|10956.72|10956.72|10952.42|10952.42|10956.72|10956.72|10925.61|10925.61|0
1582902900000|2020-02-28 15:15:00|10947.76|10947.76|10981.37|10981.37|11000.39|11000.39|10933.25|10933.25|0
1582903200000|2020-02-28 15:20:00|10980.82|10980.82|10952.7|10952.7|10998.67|10998.67|10951.83|10951.83|0
1582903500000|2020-02-28 15:25:00|10955.81|10955.81|10917.63|10917.63|10984.12|10984.12|10917.63|10917.63|0
1582903800000|2020-02-28 15:30:00|10916.07|10916.07|10971.42|10971.42|10971.42|10971.42|10916.07|10916.07|0
1582904100000|2020-02-28 15:35:00|10973.45|10973.45|10973.05|10973.05|10992.62|10992.62|10972.52|10972.52|0
1582904400000|2020-02-28 15:40:00|10974.61|10974.61|10973.27|10973.27|10992.6|10992.6|10957.74|10957.74|0
1582904700000|2020-02-28 15:45:00|10976.38|10976.38|10967.6|10967.6|10993.88|10993.88|10957.86|10957.86|0
1582905000000|2020-02-28 15:50:00|10964.49|10964.49|11032.31|11032.31|11039.96|11039.96|10964.49|10964.49|0
1582905300000|2020-02-28 15:55:00|11033.86|11033.86|11040.86|11040.86|11048.51|11048.51|11002.46|11002.46|0
1582905600000|2020-02-28 16:00:00|11039.31|11039.31|11012.49|11012.49|11053.43|11053.43|11008.05|11008.05|0
1582905900000|2020-02-28 16:05:00|11009.39|11009.39|11011.32|11011.32|11012.2|11012.2|10997.9|10997.9|0
1582906200000|2020-02-28 16:10:00|11011.86|11011.86|11043.84|11043.84|11047.9|11047.9|11009.83|11009.83|0
1582906500000|2020-02-28 16:15:00|11045.25|11045.25|11094.21|11094.21|11094.21|11094.21|11042.76|11042.76|0
1582906800000|2020-02-28 16:20:00|11095.54|11095.54|11094.99|11094.99|11101.84|11101.84|11066.24|11066.24|0
1582907100000|2020-02-28 16:25:00|11092.96|11092.96|11114.26|11114.26|11114.26|11114.26|11070.41|11070.41|0
1583136900000|2020-03-02 08:15:00|11363.19|11363.19|11385.15|11385.15|11387.61|11387.61|11360.04|11360.04|0
1583137200000|2020-03-02 08:20:00|11397.33|11397.33|11397.65|11397.65|11417.16|11417.16|11396.1|11396.1|0
1583137500000|2020-03-02 08:25:00|11395.62|11395.62|11385.56|11385.56|11399.2|11399.2|11378.36|11378.36|0
1583137800000|2020-03-02 08:30:00|11386.97|11386.97|11454.38|11454.38|11459.52|11459.52|11380.76|11380.76|0
1583138100000|2020-03-02 08:35:00|11453.04|11453.04|11428.74|11428.74|11466.72|11466.72|11420.01|11420.01|0
1583138400000|2020-03-02 08:40:00|11430.77|11430.77|11431.47|11431.47|11459.19|11459.19|11427.18|11427.18|0
1583138700000|2020-03-02 08:45:00|11429.92|11429.92|11417.13|11417.13|11429.92|11429.92|11407.59|11407.59|0
1583139000000|2020-03-02 08:50:00|11415.57|11415.57|11412.54|11412.54|11434.6|11434.6|11406.75|11406.75|0
1583139300000|2020-03-02 08:55:00|11410.51|11410.51|11398.59|11398.59|11410.51|11410.51|11394.52|11394.52|0
1583139600000|2020-03-02 09:00:00|11397.66|11397.66|11420.53|11420.53|11420.53|11420.53|11390.01|11390.01|0
1583139900000|2020-03-02 09:05:00|11422.56|11422.56|11386.88|11386.88|11427.22|11427.22|11382.84|11382.84|0
1583140200000|2020-03-02 09:10:00|11388.92|11388.92|11375.73|11375.73|11395.94|11395.94|11367.27|11367.27|0
1583140500000|2020-03-02 09:15:00|11377.28|11377.28|11374.38|11374.38|11377.28|11377.28|11360.56|11360.56|0
1583140800000|2020-03-02 09:20:00|11377.49|11377.49|11417.73|11417.73|11417.73|11417.73|11377.49|11377.49|0
1583141100000|2020-03-02 09:25:00|11415.69|11415.69|11396.26|11396.26|11417.73|11417.73|11388.01|11388.01|0
1583141400000|2020-03-02 09:30:00|11394.71|11394.71|11378.38|11378.38|11408.31|11408.31|11378.38|11378.38|0
1583141700000|2020-03-02 09:35:00|11374.32|11374.32|11344.13|11344.13|11374.32|11374.32|11342.81|11342.81|0
1583142000000|2020-03-02 09:40:00|11344.34|11344.34|11297.8|11297.8|11347.93|11347.93|11295.39|11295.39|0
1583142300000|2020-03-02 09:45:00|11295.77|11295.77|11288.31|11288.31|11299.35|11299.35|11287.1|11287.1|0
1583142600000|2020-03-02 09:50:00|11286.28|11286.28|11249.22|11249.22|11286.28|11286.28|11247.16|11247.16|0
1583142900000|2020-03-02 09:55:00|11246.12|11246.12|11250.72|11250.72|11250.72|11250.72|11227.06|11227.06|0
1583143200000|2020-03-02 10:00:00|11252.28|11252.28|11232.98|11232.98|11252.9|11252.9|11232.98|11232.98|0
1583143500000|2020-03-02 10:05:00|11233.45|11233.45|11225.92|11225.92|11241.33|11241.33|11225.92|11225.92|0
1583143800000|2020-03-02 10:10:00|11224.36|11224.36|11203.54|11203.54|11226.25|11226.25|11198.15|11198.15|0
1583144100000|2020-03-02 10:15:00|11205.09|11205.09|11236.82|11236.82|11242.82|11242.82|11205.09|11205.09|0
1583144400000|2020-03-02 10:20:00|11232.76|11232.76|11195.59|11195.59|11234.31|11234.31|11195.59|11195.59|0
1583144700000|2020-03-02 10:25:00|11194.04|11194.04|11247.15|11247.15|11247.15|11247.15|11190.46|11190.46|0
1583145000000|2020-03-02 10:30:00|11245.12|11245.12|11269.25|11269.25|11272.88|11272.88|11243.57|11243.57|0
1583145300000|2020-03-02 10:35:00|11267.21|11267.21|11248.41|11248.41|11268.77|11268.77|11246.53|11246.53|0
1583145600000|2020-03-02 10:40:00|11246.85|11246.85|11241.47|11241.47|11254.5|11254.5|11238.36|11238.36|0
1583145900000|2020-03-02 10:45:00|11239.44|11239.44|11230.06|11230.06|11244.95|11244.95|11230.06|11230.06|0
1583146200000|2020-03-02 10:50:00|11228.03|11228.03|11226.94|11226.94|11233.64|11233.64|11222.42|11222.42|0
1583146500000|2020-03-02 10:55:00|11226.47|11226.47|11196.58|11196.58|11226.47|11226.47|11196.11|11196.11|0
1583146800000|2020-03-02 11:00:00|11196.82|11196.82|11182.63|11182.63|11206.88|11206.88|11181.41|11181.41|0
1583147100000|2020-03-02 11:05:00|11180.05|11180.05|11191.38|11191.38|11198.33|11198.33|11176.47|11176.47|0
1583147400000|2020-03-02 11:10:00|11189.35|11189.35|11154.06|11154.06|11189.82|11189.82|11154.06|11154.06|0
1583147700000|2020-03-02 11:15:00|11152.72|11152.72|11186.86|11186.86|11186.86|11186.86|11148.06|11148.06|0
1583148000000|2020-03-02 11:20:00|11188.41|11188.41|11166.95|11166.95|11188.89|11188.89|11166.95|11166.95|0
1583148300000|2020-03-02 11:25:00|11168.58|11168.58|11144.42|11144.42|11168.58|11168.58|11144.42|11144.42|0
1583148600000|2020-03-02 11:30:00|11145.75|11145.75|11133.99|11133.99|11152.02|11152.02|11133.29|11133.29|0
1583148900000|2020-03-02 11:35:00|11132.43|11132.43|11120.93|11120.93|11132.43|11132.43|11113.28|11113.28|0
1583149200000|2020-03-02 11:40:00|11119.38|11119.38|11076.18|11076.18|11119.38|11119.38|11061.78|11061.78|0
1583149500000|2020-03-02 11:45:00|11074.63|11074.63|11089.98|11089.98|11091.39|11091.39|11074.63|11074.63|0
1583149800000|2020-03-02 11:50:00|11085.32|11085.32|11049.48|11049.48|11085.32|11085.32|11049.48|11049.48|0
1583150100000|2020-03-02 11:55:00|11048.94|11048.94|11002.9|11002.9|11048.94|11048.94|10988.58|10988.58|0
1583150400000|2020-03-02 12:00:00|11015.09|11015.09|11020.64|11020.64|11040.47|11040.47|11009|11009|0
1583150700000|2020-03-02 12:05:00|11022.19|11022.19|11063.29|11063.29|11067.12|11067.12|11015.07|11015.07|0
1583151000000|2020-03-02 12:10:00|11065.16|11065.16|11041.44|11041.44|11066.19|11066.19|11036.78|11036.78|0
1583151300000|2020-03-02 12:15:00|11045.51|11045.51|11028.35|11028.35|11051.51|11051.51|11028.35|11028.35|0
1583151600000|2020-03-02 12:20:00|11017.48|11017.48|11035.29|11035.29|11043.15|11043.15|11011.12|11011.12|0
1583151900000|2020-03-02 12:25:00|11037.32|11037.32|11063.37|11063.37|11063.85|11063.85|11036.62|11036.62|0
1583152200000|2020-03-02 12:30:00|11065.4|11065.4|11043.19|11043.19|11071.26|11071.26|11043.19|11043.19|0
1583152500000|2020-03-02 12:35:00|11040.08|11040.08|11060.42|11060.42|11061.12|11061.12|11034.47|11034.47|0
1583152800000|2020-03-02 12:40:00|11059.08|11059.08|11055.55|11055.55|11065.82|11065.82|11050.36|11050.36|0
1583153100000|2020-03-02 12:45:00|11057.1|11057.1|11065.66|11065.66|11086.95|11086.95|11057.1|11057.1|0
1583153400000|2020-03-02 12:50:00|11069.68|11069.68|11080.19|11080.19|11088.01|11088.01|11069.68|11069.68|0
1583153700000|2020-03-02 12:55:00|11081.75|11081.75|11123.72|11123.72|11125.67|11125.67|11081.75|11081.75|0
1583154000000|2020-03-02 13:00:00|11126.82|11126.82|11127.07|11127.07|11131.53|11131.53|11119.44|11119.44|0
1583154300000|2020-03-02 13:05:00|11128.62|11128.62|11117.1|11117.1|11142.82|11142.82|11117.1|11117.1|0
1583154600000|2020-03-02 13:10:00|11115.55|11115.55|11122.66|11122.66|11126.25|11126.25|11109.55|11109.55|0
1583154900000|2020-03-02 13:15:00|11124.07|11124.07|11146.63|11146.63|11147.7|11147.7|11124.07|11124.07|0
1583155200000|2020-03-02 13:20:00|11144.6|11144.6|11119.81|11119.81|11144.6|11144.6|11114.75|11114.75|0
1583155500000|2020-03-02 13:25:00|11116.7|11116.7|11113.94|11113.94|11117.79|11117.79|11100.99|11100.99|0
1583155800000|2020-03-02 13:30:00|11115.49|11115.49|11111.77|11111.77|11115.49|11115.49|11100.15|11100.15|0
1583156100000|2020-03-02 13:35:00|11112.85|11112.85|11112.51|11112.51|11122.91|11122.91|11109.75|11109.75|0
1583156400000|2020-03-02 13:40:00|11110.48|11110.48|11078.15|11078.15|11115.48|11115.48|11078.15|11078.15|0
1583156700000|2020-03-02 13:45:00|11081.25|11081.25|11095.23|11095.23|11095.23|11095.23|11081.04|11081.04|0
1583157000000|2020-03-02 13:50:00|11096.78|11096.78|11131.6|11131.6|11131.6|11131.6|11091.64|11091.64|0
1583157300000|2020-03-02 13:55:00|11136.74|11136.74|11180.41|11180.41|11183.52|11183.52|11136.74|11136.74|0
1583157600000|2020-03-02 14:00:00|11178.86|11178.86|11194.84|11194.84|11207.62|11207.62|11178.86|11178.86|0
1583157900000|2020-03-02 14:05:00|11196.39|11196.39|11205.8|11205.8|11207.35|11207.35|11194.36|11194.36|0
1583158200000|2020-03-02 14:10:00|11204.86|11204.86|11203.51|11203.51|11219.95|11219.95|11201.96|11201.96|0
1583158500000|2020-03-02 14:15:00|11205.07|11205.07|11205.61|11205.61|11207.16|11207.16|11187.54|11187.54|0
1583158800000|2020-03-02 14:20:00|11207.16|11207.16|11217.17|11217.17|11217.17|11217.17|11207.16|11207.16|0
1583159100000|2020-03-02 14:25:00|11215.14|11215.14|11239.36|11239.36|11239.36|11239.36|11215.14|11215.14|0
1583159400000|2020-03-02 14:30:00|11236.25|11236.25|11198.92|11198.92|11241.39|11241.39|11195.82|11195.82|0
1583159700000|2020-03-02 14:35:00|11197.37|11197.37|11165.08|11165.08|11197.37|11197.37|11165.08|11165.08|0
1583160000000|2020-03-02 14:40:00|11161.97|11161.97|11167.19|11167.19|11181.93|11181.93|11159.78|11159.78|0
1583160300000|2020-03-02 14:45:00|11165.16|11165.16|11162.57|11162.57|11197.51|11197.51|11160|11160|0
1583160600000|2020-03-02 14:50:00|11160.53|11160.53|11192.33|11192.33|11193.89|11193.89|11149.39|11149.39|0
1583160900000|2020-03-02 14:55:00|11189.23|11189.23|11159.37|11159.37|11190.78|11190.78|11159.37|11159.37|0
1583161200000|2020-03-02 15:00:00|11161.4|11161.4|11134.71|11134.71|11167.4|11167.4|11123.63|11123.63|0
1583161500000|2020-03-02 15:05:00|11134.01|11134.01|11118.82|11118.82|11134.01|11134.01|11110.66|11110.66|0
1583161800000|2020-03-02 15:10:00|11119.37|11119.37|11165.44|11165.44|11166.99|11166.99|11119.37|11119.37|0
1583162100000|2020-03-02 15:15:00|11166.99|11166.99|11147.56|11147.56|11166.99|11166.99|11128.11|11128.11|0
1583162400000|2020-03-02 15:20:00|11149.12|11149.12|11130.89|11130.89|11149.12|11149.12|11125.9|11125.9|0
1583162700000|2020-03-02 15:25:00|11132.44|11132.44|11132.45|11132.45|11146.69|11146.69|11125.44|11125.44|0
1583163000000|2020-03-02 15:30:00|11134.48|11134.48|11119.37|11119.37|11147.65|11147.65|11104.79|11104.79|0
1583163300000|2020-03-02 15:35:00|11117.27|11117.27|11142.67|11142.67|11149.35|11149.35|11113.69|11113.69|0
1583163600000|2020-03-02 15:40:00|11141.11|11141.11|11148.98|11148.98|11148.98|11148.98|11135.12|11135.12|0
1583163900000|2020-03-02 15:45:00|11151.01|11151.01|11189.47|11189.47|11189.47|11189.47|11151.01|11151.01|0
1583164200000|2020-03-02 15:50:00|11186.36|11186.36|11188.59|11188.59|11196.09|11196.09|11185.73|11185.73|0
1583164500000|2020-03-02 15:55:00|11190.15|11190.15|11175.4|11175.4|11198.18|11198.18|11173.62|11173.62|0
1583164800000|2020-03-02 16:00:00|11176.95|11176.95|11182.78|11182.78|11182.78|11182.78|11167.97|11167.97|0
1583165100000|2020-03-02 16:05:00|11181.23|11181.23|11142.4|11142.4|11181.23|11181.23|11141.92|11141.92|0
1583165400000|2020-03-02 16:10:00|11140.37|11140.37|11230.3|11230.3|11230.3|11230.3|11139.82|11139.82|0
1583165700000|2020-03-02 16:15:00|11231.85|11231.85|11235.58|11235.58|11257.5|11257.5|11225.92|11225.92|0
1583166000000|2020-03-02 16:20:00|11237.13|11237.13|11219.54|11219.54|11241.44|11241.44|11216.33|11216.33|0
1583166300000|2020-03-02 16:25:00|11217.98|11217.98|11214.39|11214.39|11228.34|11228.34|11206.27|11206.27|0
1583223300000|2020-03-03 08:15:00|11367.47|11367.47|11415.08|11415.08|11415.08|11415.08|11367.47|11367.47|0
1583223600000|2020-03-03 08:20:00|11417.11|11417.11|11421.93|11421.93|11423.48|11423.48|11408.38|11408.38|0
1583223900000|2020-03-03 08:25:00|11415.71|11415.71|11410.77|11410.77|11415.71|11415.71|11385.69|11385.69|0
1583224200000|2020-03-03 08:30:00|11412.33|11412.33|11452.75|11452.75|11452.75|11452.75|11412.33|11412.33|0
1583224500000|2020-03-03 08:35:00|11454.78|11454.78|11465.49|11465.49|11479.92|11479.92|11454.78|11454.78|0
1583224800000|2020-03-03 08:40:00|11464.55|11464.55|11455.48|11455.48|11477.76|11477.76|11455.48|11455.48|0
1583225100000|2020-03-03 08:45:00|11457.51|11457.51|11461.31|11461.31|11478.45|11478.45|11441.31|11441.31|0
1583225400000|2020-03-03 08:50:00|11459.28|11459.28|11435.6|11435.6|11463.97|11463.97|11435.6|11435.6|0
1583225700000|2020-03-03 08:55:00|11434.05|11434.05|11444.27|11444.27|11445.51|11445.51|11426.56|11426.56|0
1583226000000|2020-03-03 09:00:00|11440.2|11440.2|11411.48|11411.48|11440.2|11440.2|11411.48|11411.48|0
1583226300000|2020-03-03 09:05:00|11409.93|11409.93|11465.3|11465.3|11466.86|11466.86|11409.93|11409.93|0
1583226600000|2020-03-03 09:10:00|11468.41|11468.41|11488.43|11488.43|11490.11|11490.11|11465.61|11465.61|0
1583226900000|2020-03-03 09:15:00|11486.39|11486.39|11516.02|11516.02|11517.45|11517.45|11486.39|11486.39|0
1583227200000|2020-03-03 09:20:00|11512.91|11512.91|11481.25|11481.25|11513.98|11513.98|11481.25|11481.25|0
1583227500000|2020-03-03 09:25:00|11479.22|11479.22|11487.76|11487.76|11487.76|11487.76|11474.32|11474.32|0
1583227800000|2020-03-03 09:30:00|11485.04|11485.04|11514.06|11514.06|11517.87|11517.87|11485.04|11485.04|0
1583228100000|2020-03-03 09:35:00|11512.51|11512.51|11502.52|11502.52|11513.37|11513.37|11500.8|11500.8|0
1583228400000|2020-03-03 09:40:00|11500.49|11500.49|11518.47|11518.47|11522.53|11522.53|11499.55|11499.55|0
1583228700000|2020-03-03 09:45:00|11516.92|11516.92|11528.5|11528.5|11528.5|11528.5|11512.85|11512.85|0
1583229000000|2020-03-03 09:50:00|11531.18|11531.18|11522.78|11522.78|11541.5|11541.5|11520.24|11520.24|0
1583229300000|2020-03-03 09:55:00|11522.31|11522.31|11517.9|11517.9|11522.31|11522.31|11509.01|11509.01|0
1583229600000|2020-03-03 10:00:00|11519.45|11519.45|11528.06|11528.06|11533.86|11533.86|11519.45|11519.45|0
1583229900000|2020-03-03 10:05:00|11526.03|11526.03|11485.37|11485.37|11526.03|11526.03|11484.9|11484.9|0
1583230200000|2020-03-03 10:10:00|11484.9|11484.9|11480.82|11480.82|11495.62|11495.62|11478.4|11478.4|0
1583230500000|2020-03-03 10:15:00|11478.79|11478.79|11496.94|11496.94|11500.22|11500.22|11478.79|11478.79|0
1583230800000|2020-03-03 10:20:00|11500.96|11500.96|11489.13|11489.13|11500.96|11500.96|11484.75|11484.75|0
1583231100000|2020-03-03 10:25:00|11490.68|11490.68|11490.86|11490.86|11496.61|11496.61|11483.03|11483.03|0
1583231400000|2020-03-03 10:30:00|11489.31|11489.31|11476.65|11476.65|11494.12|11494.12|11476.65|11476.65|0
1583231700000|2020-03-03 10:35:00|11475.72|11475.72|11484.39|11484.39|11484.39|11484.39|11459.35|11459.35|0
1583232000000|2020-03-03 10:40:00|11482.84|11482.84|11475.19|11475.19|11484.39|11484.39|11475.19|11475.19|0
1583232300000|2020-03-03 10:45:00|11474.25|11474.25|11488.94|11488.94|11491.13|11491.13|11474.25|11474.25|0
1583232600000|2020-03-03 10:50:00|11490.5|11490.5|11499.47|11499.47|11500.55|11500.55|11489.41|11489.41|0
1583232900000|2020-03-03 10:55:00|11501.5|11501.5|11505.96|11505.96|11505.96|11505.96|11495.43|11495.43|0
1583233200000|2020-03-03 11:00:00|11506.5|11506.5|11483.37|11483.37|11507.67|11507.67|11483.37|11483.37|0
1583233500000|2020-03-03 11:05:00|11484.92|11484.92|11456.71|11456.71|11485.07|11485.07|11451.57|11451.57|0
1583233800000|2020-03-03 11:10:00|11459.82|11459.82|11447.28|11447.28|11461.85|11461.85|11443.4|11443.4|0
1583234100000|2020-03-03 11:15:00|11447.75|11447.75|11453.34|11453.34|11453.34|11453.34|11440.47|11440.47|0
1583234400000|2020-03-03 11:20:00|11455.69|11455.69|11457.48|11457.48|11467.08|11467.08|11455.69|11455.69|0
1583234700000|2020-03-03 11:25:00|11456.94|11456.94|11435.18|11435.18|11457.95|11457.95|11434.25|11434.25|0
1583235000000|2020-03-03 11:30:00|11433.63|11433.63|11444.9|11444.9|11445.97|11445.97|11433.63|11433.63|0
1583235300000|2020-03-03 11:35:00|11448|11448|11446.79|11446.79|11454.61|11454.61|11446.45|11446.45|0
1583235600000|2020-03-03 11:40:00|11448.35|11448.35|11433.77|11433.77|11449.9|11449.9|11428.62|11428.62|0
1583235900000|2020-03-03 11:45:00|11435.8|11435.8|11417.79|11417.79|11435.8|11435.8|11417.79|11417.79|0
1583236200000|2020-03-03 11:50:00|11416.7|11416.7|11424.77|11424.77|11429.91|11429.91|11413.12|11413.12|0
1583236500000|2020-03-03 11:55:00|11427.88|11427.88|11420.17|11420.17|11436.12|11436.12|11419.63|11419.63|0
1583236800000|2020-03-03 12:00:00|11417.36|11417.36|11438.68|11438.68|11440.71|11440.71|11402.78|11402.78|0
1583237100000|2020-03-03 12:05:00|11441.94|11441.94|11457.04|11457.04|11459.07|11459.07|11432.1|11432.1|0
1583237400000|2020-03-03 12:10:00|11455.7|11455.7|11452.05|11452.05|11465.31|11465.31|11451.12|11451.12|0
1583237700000|2020-03-03 12:15:00|11453.61|11453.61|11461.13|11461.13|11467.9|11467.9|11453.61|11453.61|0
1583238000000|2020-03-03 12:20:00|11462.69|11462.69|11462.83|11462.83|11462.83|11462.83|11449.88|11449.88|0
1583238300000|2020-03-03 12:25:00|11464.17|11464.17|11459.25|11459.25|11464.17|11464.17|11452.56|11452.56|0
1583238600000|2020-03-03 12:30:00|11458.78|11458.78|11463.18|11463.18|11464.8|11464.8|11453.52|11453.52|0
1583238900000|2020-03-03 12:35:00|11460.07|11460.07|11413.01|11413.01|11460.07|11460.07|11408.35|11408.35|0
1583239200000|2020-03-03 12:40:00|11410.98|11410.98|11415.15|11415.15|11432.38|11432.38|11410.98|11410.98|0
1583239500000|2020-03-03 12:45:00|11413.12|11413.12|11414.32|11414.32|11418.51|11418.51|11395.87|11395.87|0
1583239800000|2020-03-03 12:50:00|11415.87|11415.87|11405.21|11405.21|11421.95|11421.95|11403.43|11403.43|0
1583240100000|2020-03-03 12:55:00|11403.66|11403.66|11450.04|11450.04|11454.24|11454.24|11398.74|11398.74|0
1583240400000|2020-03-03 13:00:00|11448.01|11448.01|11431.4|11431.4|11448.01|11448.01|11427.67|11427.67|0
1583240700000|2020-03-03 13:05:00|11429.85|11429.85|11427.1|11427.1|11431.76|11431.76|11417.03|11417.03|0
1583241000000|2020-03-03 13:10:00|11428.66|11428.66|11437.85|11437.85|11437.85|11437.85|11424.68|11424.68|0
1583241300000|2020-03-03 13:15:00|11436.29|11436.29|11434.11|11434.11|11438.24|11438.24|11420.36|11420.36|0
1583241600000|2020-03-03 13:20:00|11432.55|11432.55|11465.39|11465.39|11467.41|11467.41|11430.52|11430.52|0
1583241900000|2020-03-03 13:25:00|11463.36|11463.36|11475.26|11475.26|11484.98|11484.98|11461.01|11461.01|0
1583242200000|2020-03-03 13:30:00|11474.72|11474.72|11477.66|11477.66|11484.83|11484.83|11457.69|11457.69|0
1583242500000|2020-03-03 13:35:00|11474.55|11474.55|11468.96|11468.96|11485.03|11485.03|11467.41|11467.41|0
1583242800000|2020-03-03 13:40:00|11464.9|11464.9|11443.91|11443.91|11464.9|11464.9|11442.36|11442.36|0
1583243100000|2020-03-03 13:45:00|11440.81|11440.81|11430.86|11430.86|11440.81|11440.81|11430.38|11430.38|0
1583243400000|2020-03-03 13:50:00|11432.89|11432.89|11449.75|11449.75|11456.92|11456.92|11432.89|11432.89|0
1583243700000|2020-03-03 13:55:00|11449.28|11449.28|11465.51|11465.51|11467.06|11467.06|11447.25|11447.25|0
1583244000000|2020-03-03 14:00:00|11463.48|11463.48|11465.87|11465.87|11469.45|11469.45|11455.84|11455.84|0
1583244300000|2020-03-03 14:05:00|11471.48|11471.48|11485.44|11485.44|11488.02|11488.02|11471.48|11471.48|0
1583244600000|2020-03-03 14:10:00|11487.47|11487.47|11470.63|11470.63|11489.5|11489.5|11470.63|11470.63|0
1583244900000|2020-03-03 14:15:00|11469.08|11469.08|11498.42|11498.42|11501.07|11501.07|11469.08|11469.08|0
1583245200000|2020-03-03 14:20:00|11500.05|11500.05|11507.63|11507.63|11507.63|11507.63|11496.61|11496.61|0
1583245500000|2020-03-03 14:25:00|11509.66|11509.66|11521.04|11521.04|11526.18|11526.18|11509.66|11509.66|0
1583245800000|2020-03-03 14:30:00|11517.93|11517.93|11468.88|11468.88|11519.49|11519.49|11468.41|11468.41|0
1583246100000|2020-03-03 14:35:00|11470.44|11470.44|11463.12|11463.12|11470.44|11470.44|11450.11|11450.11|0
1583246400000|2020-03-03 14:40:00|11466.23|11466.23|11465.85|11465.85|11477.45|11477.45|11465.85|11465.85|0
1583246700000|2020-03-03 14:45:00|11464.3|11464.3|11433.01|11433.01|11464.3|11464.3|11430.98|11430.98|0
1583247000000|2020-03-03 14:50:00|11430.98|11430.98|11395.62|11395.62|11430.98|11430.98|11392.51|11392.51|0
1583247300000|2020-03-03 14:55:00|11400.28|11400.28|11412|11412|11417.21|11417.21|11396.47|11396.47|0
1583247600000|2020-03-03 15:00:00|11414.03|11414.03|11549.63|11549.63|11564.71|11564.71|11414.03|11414.03|0
1583247900000|2020-03-03 15:05:00|11551.19|11551.19|11492.05|11492.05|11564.45|11564.45|11492.05|11492.05|0
1583248200000|2020-03-03 15:10:00|11495.16|11495.16|11448.55|11448.55|11505.65|11505.65|11445.92|11445.92|0
1583248500000|2020-03-03 15:15:00|11450.58|11450.58|11436.43|11436.43|11459.87|11459.87|11423.61|11423.61|0
1583248800000|2020-03-03 15:20:00|11440.01|11440.01|11466.28|11466.28|11467.83|11467.83|11425.63|11425.63|0
1583249100000|2020-03-03 15:25:00|11464.73|11464.73|11433.19|11433.19|11472.9|11472.9|11428.05|11428.05|0
1583249400000|2020-03-03 15:30:00|11435.22|11435.22|11441.19|11441.19|11470.87|11470.87|11429|11429|0
1583249700000|2020-03-03 15:35:00|11439.16|11439.16|11465.49|11465.49|11474.53|11474.53|11436.75|11436.75|0
1583250000000|2020-03-03 15:40:00|11462.38|11462.38|11475.79|11475.79|11486.23|11486.23|11456.29|11456.29|0
1583250300000|2020-03-03 15:45:00|11479.86|11479.86|11461.15|11461.15|11487.35|11487.35|11453.27|11453.27|0
1583250600000|2020-03-03 15:50:00|11462.7|11462.7|11464.17|11464.17|11469.17|11469.17|11449.5|11449.5|0
1583250900000|2020-03-03 15:55:00|11462.62|11462.62|11492.67|11492.67|11501.39|11501.39|11459.03|11459.03|0
1583251200000|2020-03-03 16:00:00|11491.11|11491.11|11485.35|11485.35|11516.81|11516.81|11478.66|11478.66|0
1583251500000|2020-03-03 16:05:00|11483.32|11483.32|11436.46|11436.46|11483.32|11483.32|11434.9|11434.9|0
1583251800000|2020-03-03 16:10:00|11434.43|11434.43|11398|11398|11434.43|11434.43|11396.99|11396.99|0
1583252100000|2020-03-03 16:15:00|11399.56|11399.56|11395.89|11395.89|11424.82|11424.82|11391.82|11391.82|0
1583252400000|2020-03-03 16:20:00|11397.92|11397.92|11364.63|11364.63|11403.86|11403.86|11364.63|11364.63|0
1583252700000|2020-03-03 16:25:00|11363.69|11363.69|11346.98|11346.98|11382.26|11382.26|11343.88|11343.88|0
1583309700000|2020-03-04 08:15:00|11369.98|11369.98|11418.57|11418.57|11420.74|11420.74|11365.32|11365.32|0
1583310000000|2020-03-04 08:20:00|11415.75|11415.75|11414.29|11414.29|11426.77|11426.77|11411.81|11411.81|0
1583310300000|2020-03-04 08:25:00|11411.61|11411.61|11430.33|11430.33|11430.33|11430.33|11387.89|11387.89|0
1583310600000|2020-03-04 08:30:00|11436.54|11436.54|11463.47|11463.47|11463.62|11463.62|11432.36|11432.36|0
1583310900000|2020-03-04 08:35:00|11461.92|11461.92|11477.89|11477.89|11483.99|11483.99|11458.81|11458.81|0
1583311200000|2020-03-04 08:40:00|11479.45|11479.45|11464.7|11464.7|11479.45|11479.45|11455.18|11455.18|0
1583311500000|2020-03-04 08:45:00|11465.64|11465.64|11473.83|11473.83|11478.49|11478.49|11458.95|11458.95|0
1583311800000|2020-03-04 08:50:00|11475.38|11475.38|11491.8|11491.8|11491.81|11491.81|11475.38|11475.38|0
1583312100000|2020-03-04 08:55:00|11490.25|11490.25|11475.57|11475.57|11490.25|11490.25|11471.51|11471.51|0
1583312400000|2020-03-04 09:00:00|11477.13|11477.13|11495.26|11495.26|11497.75|11497.75|11477.13|11477.13|0
1583312700000|2020-03-04 09:05:00|11497.94|11497.94|11479.9|11479.9|11510.42|11510.42|11475.36|11475.36|0
1583313000000|2020-03-04 09:10:00|11483.01|11483.01|11480.87|11480.87|11496.49|11496.49|11471.77|11471.77|0
1583313300000|2020-03-04 09:15:00|11476.81|11476.81|11489.21|11489.21|11489.21|11489.21|11475.27|11475.27|0
1583313600000|2020-03-04 09:20:00|11491.24|11491.24|11498.97|11498.97|11498.97|11498.97|11490.17|11490.17|0
1583313900000|2020-03-04 09:25:00|11503.63|11503.63|11510.32|11510.32|11510.32|11510.32|11503.63|11503.63|0
1583314200000|2020-03-04 09:30:00|11504.23|11504.23|11510.01|11510.01|11523.87|11523.87|11504.23|11504.23|0
1583314500000|2020-03-04 09:35:00|11507.98|11507.98|11534.57|11534.57|11540.87|11540.87|11507.98|11507.98|0
1583314800000|2020-03-04 09:40:00|11532.54|11532.54|11539.89|11539.89|11545.41|11545.41|11528.96|11528.96|0
1583315100000|2020-03-04 09:45:00|11538.95|11538.95|11556.28|11556.28|11560.29|11560.29|11538.71|11538.71|0
1583315400000|2020-03-04 09:50:00|11557.83|11557.83|11547.91|11547.91|11560.31|11560.31|11547.91|11547.91|0
1583315700000|2020-03-04 09:55:00|11543.25|11543.25|11535.91|11535.91|11544.8|11544.8|11532.46|11532.46|0
1583316000000|2020-03-04 10:00:00|11534.35|11534.35|11539.61|11539.61|11541.17|11541.17|11524.68|11524.68|0
1583316300000|2020-03-04 10:05:00|11538.06|11538.06|11536.17|11536.17|11538.06|11538.06|11526.37|11526.37|0
1583316600000|2020-03-04 10:10:00|11537.5|11537.5|11556.09|11556.09|11557.64|11557.64|11537.5|11537.5|0
1583316900000|2020-03-04 10:15:00|11559.19|11559.19|11545.68|11545.68|11560.28|11560.28|11545.68|11545.68|0
1583317200000|2020-03-04 10:20:00|11547.24|11547.24|11553.95|11553.95|11557.76|11557.76|11547.24|11547.24|0
1583317500000|2020-03-04 10:25:00|11555.98|11555.98|11567.75|11567.75|11572.41|11572.41|11555.98|11555.98|0
1583317800000|2020-03-04 10:30:00|11569.3|11569.3|11554.14|11554.14|11573.37|11573.37|11544.82|11544.82|0
1583318100000|2020-03-04 10:35:00|11557.25|11557.25|11555.53|11555.53|11560.42|11560.42|11546.94|11546.94|0
1583318400000|2020-03-04 10:40:00|11553.97|11553.97|11551.47|11551.47|11556.01|11556.01|11551.47|11551.47|0
1583318700000|2020-03-04 10:45:00|11551.23|11551.23|11539.88|11539.88|11551.7|11551.7|11539.88|11539.88|0
1583319000000|2020-03-04 10:50:00|11541.91|11541.91|11536.17|11536.17|11542.38|11542.38|11536.17|11536.17|0
1583319300000|2020-03-04 10:55:00|11534.13|11534.13|11525.83|11525.83|11534.13|11534.13|11502.99|11502.99|0
1583319600000|2020-03-04 11:00:00|11526.3|11526.3|11520.47|11520.47|11531.3|11531.3|11520.47|11520.47|0
1583319900000|2020-03-04 11:05:00|11524.53|11524.53|11523.98|11523.98|11524.53|11524.53|11511.06|11511.06|0
1583320200000|2020-03-04 11:10:00|11525.54|11525.54|11527.93|11527.93|11529.96|11529.96|11521.48|11521.48|0
1583320500000|2020-03-04 11:15:00|11526.38|11526.38|11510.1|11510.1|11526.38|11526.38|11510.1|11510.1|0
1583320800000|2020-03-04 11:20:00|11512.13|11512.13|11525.36|11525.36|11528.47|11528.47|11510.1|11510.1|0
1583321100000|2020-03-04 11:25:00|11525.13|11525.13|11530.84|11530.84|11537.41|11537.41|11523.1|11523.1|0
1583321400000|2020-03-04 11:30:00|11530.61|11530.61|11538.73|11538.73|11539.2|11539.2|11525.15|11525.15|0
1583321700000|2020-03-04 11:35:00|11540.07|11540.07|11540.54|11540.54|11542.09|11542.09|11532.9|11532.9|0
1583322000000|2020-03-04 11:40:00|11538.51|11538.51|11546.95|11546.95|11550.76|11550.76|11538.51|11538.51|0
1583322300000|2020-03-04 11:45:00|11545.4|11545.4|11543.13|11543.13|11550.93|11550.93|11542.72|11542.72|0
1583322600000|2020-03-04 11:50:00|11544.69|11544.69|11552.04|11552.04|11554.07|11554.07|11540.62|11540.62|0
1583322900000|2020-03-04 11:55:00|11550|11550|11555.63|11555.63|11555.63|11555.63|11542.54|11542.54|0
1583323200000|2020-03-04 12:00:00|11559.69|11559.69|11545.44|11545.44|11562.03|11562.03|11540.04|11540.04|0
1583323500000|2020-03-04 12:05:00|11546.77|11546.77|11575.87|11575.87|11575.87|11575.87|11546.77|11546.77|0
1583323800000|2020-03-04 12:10:00|11577.43|11577.43|11586.46|11586.46|11590.21|11590.21|11577.43|11577.43|0
1583324100000|2020-03-04 12:15:00|11587.4|11587.4|11579.54|11579.54|11587.4|11587.4|11571.76|11571.76|0
1583324400000|2020-03-04 12:20:00|11580.88|11580.88|11589.9|11589.9|11594.17|11594.17|11580.88|11580.88|0
1583324700000|2020-03-04 12:25:00|11591.94|11591.94|11577.77|11577.77|11596|11596|11571|11571|0
1583325000000|2020-03-04 12:30:00|11579.32|11579.32|11577.39|11577.39|11587.27|11587.27|11576.05|11576.05|0
1583325300000|2020-03-04 12:35:00|11577.86|11577.86|11595.35|11595.35|11595.35|11595.35|11577.86|11577.86|0
1583325600000|2020-03-04 12:40:00|11593.8|11593.8|11590.63|11590.63|11593.8|11593.8|11579.28|11579.28|0
1583325900000|2020-03-04 12:45:00|11589.08|11589.08|11592.35|11592.35|11603.94|11603.94|11589.08|11589.08|0
1583326200000|2020-03-04 12:50:00|11591.02|11591.02|11569.7|11569.7|11591.02|11591.02|11569.7|11569.7|0
1583326500000|2020-03-04 12:55:00|11567.67|11567.67|11558.06|11558.06|11567.67|11567.67|11556.03|11556.03|0
1583326800000|2020-03-04 13:00:00|11557.83|11557.83|11554.24|11554.24|11559.38|11559.38|11554.24|11554.24|0
1583327100000|2020-03-04 13:05:00|11552.69|11552.69|11522.2|11522.2|11552.69|11552.69|11522.2|11522.2|0
1583327400000|2020-03-04 13:10:00|11519.09|11519.09|11502.33|11502.33|11519.09|11519.09|11500.92|11500.92|0
1583327700000|2020-03-04 13:15:00|11500.3|11500.3|11516.2|11516.2|11517.75|11517.75|11499.92|11499.92|0
1583328000000|2020-03-04 13:20:00|11515.26|11515.26|11527.03|11527.03|11543.22|11543.22|11515.26|11515.26|0
1583328300000|2020-03-04 13:25:00|11528.58|11528.58|11541.99|11541.99|11541.99|11541.99|11528.58|11528.58|0
1583328600000|2020-03-04 13:30:00|11540.44|11540.44|11552.51|11552.51|11552.51|11552.51|11532.83|11532.83|0
1583328900000|2020-03-04 13:35:00|11554.06|11554.06|11566.72|11566.72|11570.29|11570.29|11554.06|11554.06|0
1583329200000|2020-03-04 13:40:00|11565.17|11565.17|11565.67|11565.67|11566.97|11566.97|11559.34|11559.34|0
1583329500000|2020-03-04 13:45:00|11567.01|11567.01|11563.82|11563.82|11571.68|11571.68|11559.28|11559.28|0
1583329800000|2020-03-04 13:50:00|11565.16|11565.16|11541.8|11541.8|11567.66|11567.66|11540.25|11540.25|0
1583330100000|2020-03-04 13:55:00|11544.91|11544.91|11538.46|11538.46|11548.11|11548.11|11538.46|11538.46|0
1583330400000|2020-03-04 14:00:00|11537.12|11537.12|11501.65|11501.65|11537.12|11537.12|11501.65|11501.65|0
1583330700000|2020-03-04 14:05:00|11501.11|11501.11|11509.75|11509.75|11521.35|11521.35|11501.11|11501.11|0
1583331000000|2020-03-04 14:10:00|11511.09|11511.09|11512.45|11512.45|11518.79|11518.79|11511.09|11511.09|0
1583331300000|2020-03-04 14:15:00|11509.35|11509.35|11501.02|11501.02|11509.35|11509.35|11501.02|11501.02|0
1583331600000|2020-03-04 14:20:00|11501.49|11501.49|11501.25|11501.25|11507.95|11507.95|11497.25|11497.25|0
1583331900000|2020-03-04 14:25:00|11504.36|11504.36|11505.44|11505.44|11510.1|11510.1|11502.33|11502.33|0
1583332200000|2020-03-04 14:30:00|11503.89|11503.89|11488.23|11488.23|11515.6|11515.6|11488.23|11488.23|0
1583332500000|2020-03-04 14:35:00|11486.89|11486.89|11450.47|11450.47|11486.89|11486.89|11433.68|11433.68|0
1583332800000|2020-03-04 14:40:00|11451.02|11451.02|11441.12|11441.12|11462.43|11462.43|11438.54|11438.54|0
1583333100000|2020-03-04 14:45:00|11441.58|11441.58|11428.09|11428.09|11441.58|11441.58|11425.69|11425.69|0
1583333400000|2020-03-04 14:50:00|11429.64|11429.64|11387.73|11387.73|11430.18|11430.18|11387.73|11387.73|0
1583333700000|2020-03-04 14:55:00|11385.7|11385.7|11369.86|11369.86|11388.61|11388.61|11363.01|11363.01|0
1583334000000|2020-03-04 15:00:00|11376.79|11376.79|11364.22|11364.22|11402.13|11402.13|11364.22|11364.22|0
1583334300000|2020-03-04 15:05:00|11362.18|11362.18|11390.48|11390.48|11397.82|11397.82|11342.44|11342.44|0
1583334600000|2020-03-04 15:10:00|11388.93|11388.93|11384.4|11384.4|11394.88|11394.88|11368.03|11368.03|0
1583334900000|2020-03-04 15:15:00|11382.85|11382.85|11402.32|11402.32|11411.38|11411.38|11375.43|11375.43|0
1583335200000|2020-03-04 15:20:00|11406.38|11406.38|11410.51|11410.51|11412.53|11412.53|11392.11|11392.11|0
1583335500000|2020-03-04 15:25:00|11408.95|11408.95|11393.97|11393.97|11410.74|11410.74|11393.97|11393.97|0
1583335800000|2020-03-04 15:30:00|11395.52|11395.52|11353.63|11353.63|11397.07|11397.07|11353.63|11353.63|0
1583336100000|2020-03-04 15:35:00|11355.66|11355.66|11344.82|11344.82|11366.88|11366.88|11334.54|11334.54|0
1583336400000|2020-03-04 15:40:00|11346.85|11346.85|11355.98|11355.98|11355.98|11355.98|11341.08|11341.08|0
1583336700000|2020-03-04 15:45:00|11357.54|11357.54|11349.21|11349.21|11366.59|11366.59|11344.67|11344.67|0
1583337000000|2020-03-04 15:50:00|11350.77|11350.77|11352.13|11352.13|11361.79|11361.79|11344.33|11344.33|0
1583337300000|2020-03-04 15:55:00|11351.59|11351.59|11353.49|11353.49|11365.15|11365.15|11344.02|11344.02|0
1583337600000|2020-03-04 16:00:00|11351.94|11351.94|11347.94|11347.94|11371.01|11371.01|11347.87|11347.87|0
1583337900000|2020-03-04 16:05:00|11347.4|11347.4|11346.83|11346.83|11365|11365|11339.66|11339.66|0
1583338200000|2020-03-04 16:10:00|11348.38|11348.38|11373.18|11373.18|11373.18|11373.18|11346.83|11346.83|0
1583338500000|2020-03-04 16:15:00|11371.62|11371.62|11362.71|11362.71|11371.62|11371.62|11350.02|11350.02|0
1583338800000|2020-03-04 16:20:00|11364.27|11364.27|11345.15|11345.15|11364.27|11364.27|11334.57|11334.57|0
1583339100000|2020-03-04 16:25:00|11346.7|11346.7|11354.34|11354.34|11357.15|11357.15|11338.3|11338.3|0
1583396100000|2020-03-05 08:15:00|11423.89|11423.89|11378.79|11378.79|11427.91|11427.91|11377.72|11377.72|0
1583396400000|2020-03-05 08:20:00|11381.6|11381.6|11349.98|11349.98|11381.6|11381.6|11345.45|11345.45|0
1583396700000|2020-03-05 08:25:00|11345.92|11345.92|11313.31|11313.31|11347.47|11347.47|11312.35|11312.35|0
1583397000000|2020-03-05 08:30:00|11315.34|11315.34|11305.62|11305.62|11315.34|11315.34|11283.88|11283.88|0
1583397300000|2020-03-05 08:35:00|11311.71|11311.71|11286.45|11286.45|11314.34|11314.34|11279.75|11279.75|0
1583397600000|2020-03-05 08:40:00|11288|11288|11304.43|11304.43|11319.72|11319.72|11285.89|11285.89|0
1583397900000|2020-03-05 08:45:00|11305.77|11305.77|11297.66|11297.66|11305.77|11305.77|11294.29|11294.29|0
1583398200000|2020-03-05 08:50:00|11298.2|11298.2|11309.95|11309.95|11313.61|11313.61|11292.04|11292.04|0
1583398500000|2020-03-05 08:55:00|11313.05|11313.05|11266.64|11266.64|11313.05|11313.05|11266.42|11266.42|0
1583398800000|2020-03-05 09:00:00|11265.09|11265.09|11261.04|11261.04|11266.64|11266.64|11243.51|11243.51|0
1583399100000|2020-03-05 09:05:00|11257.93|11257.93|11196.32|11196.32|11257.93|11257.93|11191.18|11191.18|0
1583399400000|2020-03-05 09:10:00|11197.87|11197.87|11222.33|11222.33|11222.33|11222.33|11194.33|11194.33|0
1583399700000|2020-03-05 09:15:00|11220.3|11220.3|11247.66|11247.66|11250.76|11250.76|11220.3|11220.3|0
1583400000000|2020-03-05 09:20:00|11245.62|11245.62|11237.66|11237.66|11249.54|11249.54|11234.08|11234.08|0
1583400300000|2020-03-05 09:25:00|11233.6|11233.6|11218.1|11218.1|11233.6|11233.6|11209.97|11209.97|0
1583400600000|2020-03-05 09:30:00|11219.65|11219.65|11202.51|11202.51|11225.66|11225.66|11202.51|11202.51|0
1583400900000|2020-03-05 09:35:00|11206.09|11206.09|11210.34|11210.34|11216.7|11216.7|11193.59|11193.59|0
1583401200000|2020-03-05 09:40:00|11208.79|11208.79|11190.3|11190.3|11208.79|11208.79|11188.97|11188.97|0
1583401500000|2020-03-05 09:45:00|11188.67|11188.67|11225.39|11225.39|11228.49|11228.49|11187.04|11187.04|0
1583401800000|2020-03-05 09:50:00|11224.05|11224.05|11219.73|11219.73|11225.73|11225.73|11211.48|11211.48|0
1583402100000|2020-03-05 09:55:00|11217.7|11217.7|11200.82|11200.82|11217.7|11217.7|11199.73|11199.73|0
1583402400000|2020-03-05 10:00:00|11202.37|11202.37|11203.94|11203.94|11209.09|11209.09|11191.17|11191.17|0
1583402700000|2020-03-05 10:05:00|11200.83|11200.83|11184.32|11184.32|11204.17|11204.17|11182.77|11182.77|0
1583403000000|2020-03-05 10:10:00|11185.03|11185.03|11169.02|11169.02|11191.72|11191.72|11168.75|11168.75|0
1583403300000|2020-03-05 10:15:00|11169.49|11169.49|11156.75|11156.75|11175.1|11175.1|11156.75|11156.75|0
1583403600000|2020-03-05 10:20:00|11156.2|11156.2|11143.56|11143.56|11156.75|11156.75|11142|11142|0
1583403900000|2020-03-05 10:25:00|11145.11|11145.11|11136.41|11136.41|11146.97|11146.97|11132.2|11132.2|0
1583404200000|2020-03-05 10:30:00|11135.07|11135.07|11135.45|11135.45|11141.2|11141.2|11126.86|11126.86|0
1583404500000|2020-03-05 10:35:00|11134.75|11134.75|11135.21|11135.21|11142.39|11142.39|11134.75|11134.75|0
1583404800000|2020-03-05 10:40:00|11133.66|11133.66|11123.81|11123.81|11133.66|11133.66|11115.57|11115.57|0
1583405100000|2020-03-05 10:45:00|11122.72|11122.72|11143.67|11143.67|11143.67|11143.67|11119.14|11119.14|0
1583405400000|2020-03-05 10:50:00|11144.75|11144.75|11129.1|11129.1|11150.37|11150.37|11129.1|11129.1|0
1583405700000|2020-03-05 10:55:00|11127.07|11127.07|11133.46|11133.46|11133.46|11133.46|11122.39|11122.39|0
1583406000000|2020-03-05 11:00:00|11135.01|11135.01|11140.97|11140.97|11146.97|11146.97|11135.01|11135.01|0
1583406300000|2020-03-05 11:05:00|11138.94|11138.94|11168.83|11168.83|11168.83|11168.83|11133.97|11133.97|0
1583406600000|2020-03-05 11:10:00|11170.86|11170.86|11187.1|11187.1|11191.08|11191.08|11164.77|11164.77|0
1583406900000|2020-03-05 11:15:00|11185.07|11185.07|11158.43|11158.43|11185.07|11185.07|11156.4|11156.4|0
1583407200000|2020-03-05 11:20:00|11159.99|11159.99|11153.42|11153.42|11171.92|11171.92|11149.83|11149.83|0
1583407500000|2020-03-05 11:25:00|11153.65|11153.65|11148.67|11148.67|11161.45|11161.45|11147.11|11147.11|0
1583407800000|2020-03-05 11:30:00|11150.7|11150.7|11144.14|11144.14|11154.28|11154.28|11141.42|11141.42|0
1583408100000|2020-03-05 11:35:00|11142.59|11142.59|11140.03|11140.03|11145.7|11145.7|11134.25|11134.25|0
1583408400000|2020-03-05 11:40:00|11141.59|11141.59|11152.52|11152.52|11161.78|11161.78|11141.59|11141.59|0
1583408700000|2020-03-05 11:45:00|11151.18|11151.18|11137.98|11137.98|11152.19|11152.19|11128.66|11128.66|0
1583409000000|2020-03-05 11:50:00|11140.01|11140.01|11121.83|11121.83|11146.7|11146.7|11120.27|11120.27|0
1583409300000|2020-03-05 11:55:00|11123.86|11123.86|11142.09|11142.09|11144.21|11144.21|11123.86|11123.86|0
1583409600000|2020-03-05 12:00:00|11152.96|11152.96|11136.26|11136.26|11154.05|11154.05|11126.15|11126.15|0
1583409900000|2020-03-05 12:05:00|11137.82|11137.82|11144.07|11144.07|11149.69|11149.69|11136.73|11136.73|0
1583410200000|2020-03-05 12:10:00|11146.11|11146.11|11151.49|11151.49|11161.1|11161.1|11142.13|11142.13|0
1583410500000|2020-03-05 12:15:00|11152.58|11152.58|11167.54|11167.54|11169.58|11169.58|11152.58|11152.58|0
1583410800000|2020-03-05 12:20:00|11167|11167|11188.03|11188.03|11188.03|11188.03|11163.89|11163.89|0
1583411100000|2020-03-05 12:25:00|11186|11186|11194.16|11194.16|11199.38|11199.38|11183.97|11183.97|0
1583411400000|2020-03-05 12:30:00|11195.5|11195.5|11197.66|11197.66|11208.69|11208.69|11181.77|11181.77|0
1583411700000|2020-03-05 12:35:00|11195.63|11195.63|11184.53|11184.53|11195.63|11195.63|11182.98|11182.98|0
1583412000000|2020-03-05 12:40:00|11186.56|11186.56|11205.19|11205.19|11206.12|11206.12|11186.56|11186.56|0
1583412300000|2020-03-05 12:45:00|11204.72|11204.72|11194.89|11194.89|11205.43|11205.43|11194.89|11194.89|0
1583412600000|2020-03-05 12:50:00|11193.33|11193.33|11210.5|11210.5|11210.5|11210.5|11191.78|11191.78|0
1583412900000|2020-03-05 12:55:00|11212.06|11212.06|11205.05|11205.05|11221.63|11221.63|11205.05|11205.05|0
1583413200000|2020-03-05 13:00:00|11206.61|11206.61|11191.68|11191.68|11207.69|11207.69|11191.06|11191.06|0
1583413500000|2020-03-05 13:05:00|11189.65|11189.65|11189.87|11189.87|11190.13|11190.13|11186.54|11186.54|0
1583413800000|2020-03-05 13:10:00|11191.27|11191.27|11202.88|11202.88|11206.25|11206.25|11191.27|11191.27|0
1583414100000|2020-03-05 13:15:00|11205.55|11205.55|11192.63|11192.63|11205.55|11205.55|11192.63|11192.63|0
1583414400000|2020-03-05 13:20:00|11189.05|11189.05|11162.94|11162.94|11189.05|11189.05|11162.94|11162.94|0
1583414700000|2020-03-05 13:25:00|11161.38|11161.38|11160.45|11160.45|11164.97|11164.97|11159.98|11159.98|0
1583415000000|2020-03-05 13:30:00|11161|11161|11157.57|11157.57|11164.8|11164.8|11156.01|11156.01|0
1583415300000|2020-03-05 13:35:00|11158.51|11158.51|11165.16|11165.16|11168.71|11168.71|11156.96|11156.96|0
1583415600000|2020-03-05 13:40:00|11163.6|11163.6|11175.45|11175.45|11175.45|11175.45|11163.6|11163.6|0
1583415900000|2020-03-05 13:45:00|11177.01|11177.01|11183.86|11183.86|11194.64|11194.64|11177.01|11177.01|0
1583416200000|2020-03-05 13:50:00|11180.76|11180.76|11172.32|11172.32|11180.76|11180.76|11172.32|11172.32|0
1583416500000|2020-03-05 13:55:00|11170.28|11170.28|11163.6|11163.6|11171.45|11171.45|11163.6|11163.6|0
1583416800000|2020-03-05 14:00:00|11165.15|11165.15|11162.18|11162.18|11168.11|11168.11|11160.08|11160.08|0
1583417100000|2020-03-05 14:05:00|11161.24|11161.24|11130.42|11130.42|11162.18|11162.18|11126.83|11126.83|0
1583417400000|2020-03-05 14:10:00|11132.45|11132.45|11132.05|11132.05|11141.25|11141.25|11132.05|11132.05|0
1583417700000|2020-03-05 14:15:00|11133.92|11133.92|11117.84|11117.84|11136.03|11136.03|11115.8|11115.8|0
1583418000000|2020-03-05 14:20:00|11119.39|11119.39|11130.4|11130.4|11131.87|11131.87|11119.39|11119.39|0
1583418300000|2020-03-05 14:25:00|11128.37|11128.37|11131.27|11131.27|11134.23|11134.23|11124.32|11124.32|0
1583418600000|2020-03-05 14:30:00|11132.83|11132.83|11141.66|11141.66|11146.65|11146.65|11123.32|11123.32|0
1583418900000|2020-03-05 14:35:00|11143|11143|11158.42|11158.42|11164.02|11164.02|11143|11143|0
1583419200000|2020-03-05 14:40:00|11159.97|11159.97|11146.51|11146.51|11159.97|11159.97|11140.79|11140.79|0
1583419500000|2020-03-05 14:45:00|11147.06|11147.06|11132.53|11132.53|11148.7|11148.7|11130.97|11130.97|0
1583419800000|2020-03-05 14:50:00|11131.44|11131.44|11128.95|11128.95|11142.97|11142.97|11125.05|11125.05|0
1583420100000|2020-03-05 14:55:00|11126.46|11126.46|11118.05|11118.05|11126.46|11126.46|11104.08|11104.08|0
1583420400000|2020-03-05 15:00:00|11117.51|11117.51|11115.94|11115.94|11133.43|11133.43|11115.48|11115.48|0
1583420700000|2020-03-05 15:05:00|11117.49|11117.49|11108.48|11108.48|11120.93|11120.93|11099.28|11099.28|0
1583421000000|2020-03-05 15:10:00|11110.51|11110.51|11143.75|11143.75|11145.3|11145.3|11107.7|11107.7|0
1583421300000|2020-03-05 15:15:00|11142.2|11142.2|11150.61|11150.61|11150.61|11150.61|11118.88|11118.88|0
1583421600000|2020-03-05 15:20:00|11150.06|11150.06|11157.77|11157.77|11164.46|11164.46|11145.44|11145.44|0
1583421900000|2020-03-05 15:25:00|11154.66|11154.66|11140.49|11140.49|11154.66|11154.66|11139.63|11139.63|0
1583422200000|2020-03-05 15:30:00|11142.52|11142.52|11130.2|11130.2|11150.38|11150.38|11130.2|11130.2|0
1583422500000|2020-03-05 15:35:00|11130.75|11130.75|11125.23|11125.23|11132.38|11132.38|11122.32|11122.32|0
1583422800000|2020-03-05 15:40:00|11125.47|11125.47|11129.17|11129.17|11146.67|11146.67|11123.43|11123.43|0
1583423100000|2020-03-05 15:45:00|11127.62|11127.62|11126.9|11126.9|11136.79|11136.79|11122.7|11122.7|0
1583423400000|2020-03-05 15:50:00|11128.45|11128.45|11142.67|11142.67|11142.67|11142.67|11127.13|11127.13|0
1583423700000|2020-03-05 15:55:00|11143.14|11143.14|11131.53|11131.53|11143.83|11143.83|11131.53|11131.53|0
1583424000000|2020-03-05 16:00:00|11129.98|11129.98|11139.11|11139.11|11153.51|11153.51|11129.98|11129.98|0
1583424300000|2020-03-05 16:05:00|11138.17|11138.17|11157.09|11157.09|11159.35|11159.35|11138.17|11138.17|0
1583424600000|2020-03-05 16:10:00|11159.12|11159.12|11166.57|11166.57|11171.92|11171.92|11153.98|11153.98|0
1583424900000|2020-03-05 16:15:00|11165.23|11165.23|11150.31|11150.31|11165.23|11165.23|11150.31|11150.31|0
1583425200000|2020-03-05 16:20:00|11149.77|11149.77|11147.77|11147.77|11156.04|11156.04|11141.67|11141.67|0
1583425500000|2020-03-05 16:25:00|11148|11148|11154.67|11154.67|11165.35|11165.35|11146.68|11146.68|0
1583396100000|2020-03-05 08:15:00|11423.89|11423.89|11378.79|11378.79|11427.91|11427.91|11377.72|11377.72|0
1583396400000|2020-03-05 08:20:00|11381.6|11381.6|11349.98|11349.98|11381.6|11381.6|11345.45|11345.45|0
1583396700000|2020-03-05 08:25:00|11345.92|11345.92|11313.31|11313.31|11347.47|11347.47|11312.35|11312.35|0
1583397000000|2020-03-05 08:30:00|11315.34|11315.34|11305.62|11305.62|11315.34|11315.34|11283.88|11283.88|0
1583397300000|2020-03-05 08:35:00|11311.71|11311.71|11286.45|11286.45|11314.34|11314.34|11279.75|11279.75|0
1583397600000|2020-03-05 08:40:00|11288|11288|11304.43|11304.43|11319.72|11319.72|11285.89|11285.89|0
1583397900000|2020-03-05 08:45:00|11305.77|11305.77|11297.66|11297.66|11305.77|11305.77|11294.29|11294.29|0
1583398200000|2020-03-05 08:50:00|11298.2|11298.2|11309.95|11309.95|11313.61|11313.61|11292.04|11292.04|0
1583398500000|2020-03-05 08:55:00|11313.05|11313.05|11266.64|11266.64|11313.05|11313.05|11266.42|11266.42|0
1583398800000|2020-03-05 09:00:00|11265.09|11265.09|11261.04|11261.04|11266.64|11266.64|11243.51|11243.51|0
1583399100000|2020-03-05 09:05:00|11257.93|11257.93|11196.32|11196.32|11257.93|11257.93|11191.18|11191.18|0
1583399400000|2020-03-05 09:10:00|11197.87|11197.87|11222.33|11222.33|11222.33|11222.33|11194.33|11194.33|0
1583399700000|2020-03-05 09:15:00|11220.3|11220.3|11247.66|11247.66|11250.76|11250.76|11220.3|11220.3|0
1583400000000|2020-03-05 09:20:00|11245.62|11245.62|11237.66|11237.66|11249.54|11249.54|11234.08|11234.08|0
1583400300000|2020-03-05 09:25:00|11233.6|11233.6|11218.1|11218.1|11233.6|11233.6|11209.97|11209.97|0
1583400600000|2020-03-05 09:30:00|11219.65|11219.65|11202.51|11202.51|11225.66|11225.66|11202.51|11202.51|0
1583400900000|2020-03-05 09:35:00|11206.09|11206.09|11210.34|11210.34|11216.7|11216.7|11193.59|11193.59|0
1583401200000|2020-03-05 09:40:00|11208.79|11208.79|11190.3|11190.3|11208.79|11208.79|11188.97|11188.97|0
1583401500000|2020-03-05 09:45:00|11188.67|11188.67|11225.39|11225.39|11228.49|11228.49|11187.04|11187.04|0
1583401800000|2020-03-05 09:50:00|11224.05|11224.05|11219.73|11219.73|11225.73|11225.73|11211.48|11211.48|0
1583402100000|2020-03-05 09:55:00|11217.7|11217.7|11200.82|11200.82|11217.7|11217.7|11199.73|11199.73|0
1583402400000|2020-03-05 10:00:00|11202.37|11202.37|11203.94|11203.94|11209.09|11209.09|11191.17|11191.17|0
1583402700000|2020-03-05 10:05:00|11200.83|11200.83|11184.32|11184.32|11204.17|11204.17|11182.77|11182.77|0
1583403000000|2020-03-05 10:10:00|11185.03|11185.03|11169.02|11169.02|11191.72|11191.72|11168.75|11168.75|0
1583403300000|2020-03-05 10:15:00|11169.49|11169.49|11156.75|11156.75|11175.1|11175.1|11156.75|11156.75|0
1583403600000|2020-03-05 10:20:00|11156.2|11156.2|11143.56|11143.56|11156.75|11156.75|11142|11142|0
1583403900000|2020-03-05 10:25:00|11145.11|11145.11|11136.41|11136.41|11146.97|11146.97|11132.2|11132.2|0
1583404200000|2020-03-05 10:30:00|11135.07|11135.07|11135.45|11135.45|11141.2|11141.2|11126.86|11126.86|0
1583404500000|2020-03-05 10:35:00|11134.75|11134.75|11135.21|11135.21|11142.39|11142.39|11134.75|11134.75|0
1583404800000|2020-03-05 10:40:00|11133.66|11133.66|11123.81|11123.81|11133.66|11133.66|11115.57|11115.57|0
1583405100000|2020-03-05 10:45:00|11122.72|11122.72|11143.67|11143.67|11143.67|11143.67|11119.14|11119.14|0
1583405400000|2020-03-05 10:50:00|11144.75|11144.75|11129.1|11129.1|11150.37|11150.37|11129.1|11129.1|0
1583405700000|2020-03-05 10:55:00|11127.07|11127.07|11133.46|11133.46|11133.46|11133.46|11122.39|11122.39|0
1583406000000|2020-03-05 11:00:00|11135.01|11135.01|11140.97|11140.97|11146.97|11146.97|11135.01|11135.01|0
1583406300000|2020-03-05 11:05:00|11138.94|11138.94|11168.83|11168.83|11168.83|11168.83|11133.97|11133.97|0
1583406600000|2020-03-05 11:10:00|11170.86|11170.86|11187.1|11187.1|11191.08|11191.08|11164.77|11164.77|0
1583406900000|2020-03-05 11:15:00|11185.07|11185.07|11158.43|11158.43|11185.07|11185.07|11156.4|11156.4|0
1583407200000|2020-03-05 11:20:00|11159.99|11159.99|11153.42|11153.42|11171.92|11171.92|11149.83|11149.83|0
1583407500000|2020-03-05 11:25:00|11153.65|11153.65|11148.67|11148.67|11161.45|11161.45|11147.11|11147.11|0
1583407800000|2020-03-05 11:30:00|11150.7|11150.7|11144.14|11144.14|11154.28|11154.28|11141.42|11141.42|0
1583408100000|2020-03-05 11:35:00|11142.59|11142.59|11140.03|11140.03|11145.7|11145.7|11134.25|11134.25|0
1583408400000|2020-03-05 11:40:00|11141.59|11141.59|11152.52|11152.52|11161.78|11161.78|11141.59|11141.59|0
1583408700000|2020-03-05 11:45:00|11151.18|11151.18|11137.98|11137.98|11152.19|11152.19|11128.66|11128.66|0
1583409000000|2020-03-05 11:50:00|11140.01|11140.01|11121.83|11121.83|11146.7|11146.7|11120.27|11120.27|0
1583409300000|2020-03-05 11:55:00|11123.86|11123.86|11142.09|11142.09|11144.21|11144.21|11123.86|11123.86|0
1583409600000|2020-03-05 12:00:00|11152.96|11152.96|11136.26|11136.26|11154.05|11154.05|11126.15|11126.15|0
1583409900000|2020-03-05 12:05:00|11137.82|11137.82|11144.07|11144.07|11149.69|11149.69|11136.73|11136.73|0
1583410200000|2020-03-05 12:10:00|11146.11|11146.11|11151.49|11151.49|11161.1|11161.1|11142.13|11142.13|0
1583410500000|2020-03-05 12:15:00|11152.58|11152.58|11167.54|11167.54|11169.58|11169.58|11152.58|11152.58|0
1583410800000|2020-03-05 12:20:00|11167|11167|11188.03|11188.03|11188.03|11188.03|11163.89|11163.89|0
1583411100000|2020-03-05 12:25:00|11186|11186|11194.16|11194.16|11199.38|11199.38|11183.97|11183.97|0
1583411400000|2020-03-05 12:30:00|11195.5|11195.5|11197.66|11197.66|11208.69|11208.69|11181.77|11181.77|0
1583411700000|2020-03-05 12:35:00|11195.63|11195.63|11184.53|11184.53|11195.63|11195.63|11182.98|11182.98|0
1583412000000|2020-03-05 12:40:00|11186.56|11186.56|11205.19|11205.19|11206.12|11206.12|11186.56|11186.56|0
1583412300000|2020-03-05 12:45:00|11204.72|11204.72|11194.89|11194.89|11205.43|11205.43|11194.89|11194.89|0
1583412600000|2020-03-05 12:50:00|11193.33|11193.33|11210.5|11210.5|11210.5|11210.5|11191.78|11191.78|0
1583412900000|2020-03-05 12:55:00|11212.06|11212.06|11205.05|11205.05|11221.63|11221.63|11205.05|11205.05|0
1583413200000|2020-03-05 13:00:00|11206.61|11206.61|11191.68|11191.68|11207.69|11207.69|11191.06|11191.06|0
1583413500000|2020-03-05 13:05:00|11189.65|11189.65|11189.87|11189.87|11190.13|11190.13|11186.54|11186.54|0
1583413800000|2020-03-05 13:10:00|11191.27|11191.27|11202.88|11202.88|11206.25|11206.25|11191.27|11191.27|0
1583414100000|2020-03-05 13:15:00|11205.55|11205.55|11192.63|11192.63|11205.55|11205.55|11192.63|11192.63|0
1583414400000|2020-03-05 13:20:00|11189.05|11189.05|11162.94|11162.94|11189.05|11189.05|11162.94|11162.94|0
1583414700000|2020-03-05 13:25:00|11161.38|11161.38|11160.45|11160.45|11164.97|11164.97|11159.98|11159.98|0
1583415000000|2020-03-05 13:30:00|11161|11161|11157.57|11157.57|11164.8|11164.8|11156.01|11156.01|0
1583415300000|2020-03-05 13:35:00|11158.51|11158.51|11165.16|11165.16|11168.71|11168.71|11156.96|11156.96|0
1583415600000|2020-03-05 13:40:00|11163.6|11163.6|11175.45|11175.45|11175.45|11175.45|11163.6|11163.6|0
1583415900000|2020-03-05 13:45:00|11177.01|11177.01|11183.86|11183.86|11194.64|11194.64|11177.01|11177.01|0
1583416200000|2020-03-05 13:50:00|11180.76|11180.76|11172.32|11172.32|11180.76|11180.76|11172.32|11172.32|0
1583416500000|2020-03-05 13:55:00|11170.28|11170.28|11163.6|11163.6|11171.45|11171.45|11163.6|11163.6|0
1583416800000|2020-03-05 14:00:00|11165.15|11165.15|11162.18|11162.18|11168.11|11168.11|11160.08|11160.08|0
1583417100000|2020-03-05 14:05:00|11161.24|11161.24|11130.42|11130.42|11162.18|11162.18|11126.83|11126.83|0
1583417400000|2020-03-05 14:10:00|11132.45|11132.45|11132.05|11132.05|11141.25|11141.25|11132.05|11132.05|0
1583417700000|2020-03-05 14:15:00|11133.92|11133.92|11117.84|11117.84|11136.03|11136.03|11115.8|11115.8|0
1583418000000|2020-03-05 14:20:00|11119.39|11119.39|11130.4|11130.4|11131.87|11131.87|11119.39|11119.39|0
1583418300000|2020-03-05 14:25:00|11128.37|11128.37|11131.27|11131.27|11134.23|11134.23|11124.32|11124.32|0
1583418600000|2020-03-05 14:30:00|11132.83|11132.83|11141.66|11141.66|11146.65|11146.65|11123.32|11123.32|0
1583418900000|2020-03-05 14:35:00|11143|11143|11158.42|11158.42|11164.02|11164.02|11143|11143|0
1583419200000|2020-03-05 14:40:00|11159.97|11159.97|11146.51|11146.51|11159.97|11159.97|11140.79|11140.79|0
1583419500000|2020-03-05 14:45:00|11147.06|11147.06|11132.53|11132.53|11148.7|11148.7|11130.97|11130.97|0
1583419800000|2020-03-05 14:50:00|11131.44|11131.44|11128.95|11128.95|11142.97|11142.97|11125.05|11125.05|0
1583420100000|2020-03-05 14:55:00|11126.46|11126.46|11118.05|11118.05|11126.46|11126.46|11104.08|11104.08|0
1583420400000|2020-03-05 15:00:00|11117.51|11117.51|11115.94|11115.94|11133.43|11133.43|11115.48|11115.48|0
1583420700000|2020-03-05 15:05:00|11117.49|11117.49|11108.48|11108.48|11120.93|11120.93|11099.28|11099.28|0
1583421000000|2020-03-05 15:10:00|11110.51|11110.51|11143.75|11143.75|11145.3|11145.3|11107.7|11107.7|0
1583421300000|2020-03-05 15:15:00|11142.2|11142.2|11150.61|11150.61|11150.61|11150.61|11118.88|11118.88|0
1583421600000|2020-03-05 15:20:00|11150.06|11150.06|11157.77|11157.77|11164.46|11164.46|11145.44|11145.44|0
1583421900000|2020-03-05 15:25:00|11154.66|11154.66|11140.49|11140.49|11154.66|11154.66|11139.63|11139.63|0
1583422200000|2020-03-05 15:30:00|11142.52|11142.52|11130.2|11130.2|11150.38|11150.38|11130.2|11130.2|0
1583422500000|2020-03-05 15:35:00|11130.75|11130.75|11125.23|11125.23|11132.38|11132.38|11122.32|11122.32|0
1583422800000|2020-03-05 15:40:00|11125.47|11125.47|11129.17|11129.17|11146.67|11146.67|11123.43|11123.43|0
1583423100000|2020-03-05 15:45:00|11127.62|11127.62|11126.9|11126.9|11136.79|11136.79|11122.7|11122.7|0
1583423400000|2020-03-05 15:50:00|11128.45|11128.45|11142.67|11142.67|11142.67|11142.67|11127.13|11127.13|0
1583423700000|2020-03-05 15:55:00|11143.14|11143.14|11131.53|11131.53|11143.83|11143.83|11131.53|11131.53|0
1583424000000|2020-03-05 16:00:00|11129.98|11129.98|11139.11|11139.11|11153.51|11153.51|11129.98|11129.98|0
1583424300000|2020-03-05 16:05:00|11138.17|11138.17|11157.09|11157.09|11159.35|11159.35|11138.17|11138.17|0
1583424600000|2020-03-05 16:10:00|11159.12|11159.12|11166.57|11166.57|11171.92|11171.92|11153.98|11153.98|0
1583424900000|2020-03-05 16:15:00|11165.23|11165.23|11150.31|11150.31|11165.23|11165.23|11150.31|11150.31|0
1583425200000|2020-03-05 16:20:00|11149.77|11149.77|11147.77|11147.77|11156.04|11156.04|11141.67|11141.67|0
1583425500000|2020-03-05 16:25:00|11148|11148|11154.67|11154.67|11165.35|11165.35|11146.68|11146.68|0
1583482500000|2020-03-06 08:15:00|10942.14|10942.14|10952.17|10952.17|10956.2|10956.2|10938.77|10938.77|0
1583482800000|2020-03-06 08:20:00|10951.5|10951.5|10935.17|10935.17|10952.84|10952.84|10933.16|10933.16|0
1583483100000|2020-03-06 08:25:00|10929.07|10929.07|10893.79|10893.79|10929.07|10929.07|10893.79|10893.79|0
1583483400000|2020-03-06 08:30:00|10893.12|10893.12|10870.15|10870.15|10898.15|10898.15|10870.15|10870.15|0
1583483700000|2020-03-06 08:35:00|10868.04|10868.04|10834.03|10834.03|10868.99|10868.99|10834.03|10834.03|0
1583484000000|2020-03-06 08:40:00|10832.69|10832.69|10877.43|10877.43|10883.42|10883.42|10830.66|10830.66|0
1583484300000|2020-03-06 08:45:00|10875.87|10875.87|10866.58|10866.58|10883.81|10883.81|10860.01|10860.01|0
1583484600000|2020-03-06 08:50:00|10864.55|10864.55|10873.79|10873.79|10873.79|10873.79|10848.8|10848.8|0
1583484900000|2020-03-06 08:55:00|10875.82|10875.82|10905.74|10905.74|10911.13|10911.13|10875.82|10875.82|0
1583485200000|2020-03-06 09:00:00|10901.3|10901.3|10932.98|10932.98|10936.96|10936.96|10898.82|10898.82|0
1583485500000|2020-03-06 09:05:00|10931.89|10931.89|10927.93|10927.93|10937.34|10937.34|10926.38|10926.38|0
1583485800000|2020-03-06 09:10:00|10926.38|10926.38|10908.99|10908.99|10926.38|10926.38|10896.15|10896.15|0
1583486100000|2020-03-06 09:15:00|10905.88|10905.88|10897.63|10897.63|10905.88|10905.88|10872.88|10872.88|0
1583486400000|2020-03-06 09:20:00|10898.97|10898.97|10885.37|10885.37|10904.59|10904.59|10876.64|10876.64|0
1583486700000|2020-03-06 09:25:00|10884.03|10884.03|10899.56|10899.56|10899.56|10899.56|10884.03|10884.03|0
1583487000000|2020-03-06 09:30:00|10901.59|10901.59|10894.56|10894.56|10904.48|10904.48|10886.98|10886.98|0
1583487300000|2020-03-06 09:35:00|10892.53|10892.53|10869.1|10869.1|10894.56|10894.56|10858.99|10858.99|0
1583487600000|2020-03-06 09:40:00|10867.55|10867.55|10863.05|10863.05|10875.95|10875.95|10862.79|10862.79|0
1583487900000|2020-03-06 09:45:00|10865.08|10865.08|10855.75|10855.75|10865.08|10865.08|10845.05|10845.05|0
1583488200000|2020-03-06 09:50:00|10857.79|10857.79|10848.71|10848.71|10862.6|10862.6|10848.71|10848.71|0
1583488500000|2020-03-06 09:55:00|10847.15|10847.15|10827.61|10827.61|10851.33|10851.33|10827.61|10827.61|0
1583488800000|2020-03-06 10:00:00|10826.21|10826.21|10809.47|10809.47|10834.24|10834.24|10809.47|10809.47|0
1583489100000|2020-03-06 10:05:00|10808.13|10808.13|10805.78|10805.78|10810.92|10810.92|10798.94|10798.94|0
1583489400000|2020-03-06 10:10:00|10802.68|10802.68|10800.81|10800.81|10808.72|10808.72|10795.77|10795.77|0
1583489700000|2020-03-06 10:15:00|10802.84|10802.84|10801.47|10801.47|10807.26|10807.26|10789.9|10789.9|0
1583490000000|2020-03-06 10:20:00|10799.92|10799.92|10782.44|10782.44|10802.01|10802.01|10782.44|10782.44|0
1583490300000|2020-03-06 10:25:00|10780.4|10780.4|10767.85|10767.85|10780.4|10780.4|10765.59|10765.59|0
1583490600000|2020-03-06 10:30:00|10765.82|10765.82|10779.02|10779.02|10788.14|10788.14|10757|10757|0
1583490900000|2020-03-06 10:35:00|10776.99|10776.99|10742.05|10742.05|10778.48|10778.48|10740.49|10740.49|0
1583491200000|2020-03-06 10:40:00|10740.49|10740.49|10731.04|10731.04|10749.08|10749.08|10731.04|10731.04|0
1583491500000|2020-03-06 10:45:00|10733.07|10733.07|10745.17|10745.17|10748.28|10748.28|10727.35|10727.35|0
1583491800000|2020-03-06 10:50:00|10744.63|10744.63|10756.77|10756.77|10758.32|10758.32|10738.6|10738.6|0
1583492100000|2020-03-06 10:55:00|10755.22|10755.22|10773.15|10773.15|10775.18|10775.18|10752.11|10752.11|0
1583492400000|2020-03-06 11:00:00|10771.81|10771.81|10808.09|10808.09|10808.09|10808.09|10771.81|10771.81|0
1583492700000|2020-03-06 11:05:00|10808.8|10808.8|10789.59|10789.59|10819.29|10819.29|10787.56|10787.56|0
1583493000000|2020-03-06 11:10:00|10788.26|10788.26|10766.6|10766.6|10788.26|10788.26|10766.6|10766.6|0
1583493300000|2020-03-06 11:15:00|10764.57|10764.57|10790.92|10790.92|10799.43|10799.43|10764.57|10764.57|0
1583493600000|2020-03-06 11:20:00|10786.86|10786.86|10782.01|10782.01|10794.58|10794.58|10780.67|10780.67|0
1583493900000|2020-03-06 11:25:00|10783.57|10783.57|10766.65|10766.65|10785.6|10785.6|10760.71|10760.71|0
1583494200000|2020-03-06 11:30:00|10769.76|10769.76|10777.83|10777.83|10783.69|10783.69|10769.76|10769.76|0
1583494500000|2020-03-06 11:35:00|10779.38|10779.38|10773.82|10773.82|10782.74|10782.74|10761.99|10761.99|0
1583494800000|2020-03-06 11:40:00|10775.16|10775.16|10766.12|10766.12|10782.19|10782.19|10766.12|10766.12|0
1583495100000|2020-03-06 11:45:00|10765.58|10765.58|10768.63|10768.63|10776.89|10776.89|10763.49|10763.49|0
1583495400000|2020-03-06 11:50:00|10770.66|10770.66|10781.74|10781.74|10788.5|10788.5|10770.19|10770.19|0
1583495700000|2020-03-06 11:55:00|10784.85|10784.85|10758.01|10758.01|10784.85|10784.85|10758.01|10758.01|0
1583496000000|2020-03-06 12:00:00|10770.2|10770.2|10768.55|10768.55|10783.03|10783.03|10736.43|10736.43|0
1583496300000|2020-03-06 12:05:00|10770.58|10770.58|10770.96|10770.96|10772.61|10772.61|10761.47|10761.47|0
1583496600000|2020-03-06 12:10:00|10772.99|10772.99|10781.29|10781.29|10781.29|10781.29|10772.31|10772.31|0
1583496900000|2020-03-06 12:15:00|10783.33|10783.33|10775.92|10775.92|10783.33|10783.33|10769.99|10769.99|0
1583497200000|2020-03-06 12:20:00|10774.36|10774.36|10760.87|10760.87|10779.5|10779.5|10760.16|10760.16|0
1583497500000|2020-03-06 12:25:00|10760.32|10760.32|10741.4|10741.4|10760.32|10760.32|10737.34|10737.34|0
1583497800000|2020-03-06 12:30:00|10741.64|10741.64|10745.24|10745.24|10748.58|10748.58|10738.3|10738.3|0
1583498100000|2020-03-06 12:35:00|10743.21|10743.21|10733.6|10733.6|10746.32|10746.32|10733.13|10733.13|0
1583498400000|2020-03-06 12:40:00|10732.04|10732.04|10722.16|10722.16|10732.04|10732.04|10717.17|10717.17|0
1583498700000|2020-03-06 12:45:00|10722.7|10722.7|10718.91|10718.91|10729.06|10729.06|10716.21|10716.21|0
1583499000000|2020-03-06 12:50:00|10716.23|10716.23|10711.75|10711.75|10718.25|10718.25|10692.64|10692.64|0
1583499300000|2020-03-06 12:55:00|10710.2|10710.2|10704.94|10704.94|10710.67|10710.67|10702.54|10702.54|0
1583499600000|2020-03-06 13:00:00|10706.49|10706.49|10704.17|10704.17|10711.04|10711.04|10702.14|10702.14|0
1583499900000|2020-03-06 13:05:00|10707.27|10707.27|10708.75|10708.75|10716.49|10716.49|10701.72|10701.72|0
1583500200000|2020-03-06 13:10:00|10706.71|10706.71|10698.36|10698.36|10706.71|10706.71|10693.31|10693.31|0
1583500500000|2020-03-06 13:15:00|10699.03|10699.03|10718|10718|10721.58|10721.58|10699.03|10699.03|0
1583500800000|2020-03-06 13:20:00|10718.54|10718.54|10716.94|10716.94|10724.23|10724.23|10710.73|10710.73|0
1583501100000|2020-03-06 13:25:00|10717.61|10717.61|10728.89|10728.89|10732.34|10732.34|10717.61|10717.61|0
1583501400000|2020-03-06 13:30:00|10726.86|10726.86|10746.5|10746.5|10756.37|10756.37|10726.86|10726.86|0
1583501700000|2020-03-06 13:35:00|10745.95|10745.95|10746.68|10746.68|10762.45|10762.45|10735.56|10735.56|0
1583502000000|2020-03-06 13:40:00|10748.24|10748.24|10729.94|10729.94|10748.47|10748.47|10723.85|10723.85|0
1583502300000|2020-03-06 13:45:00|10725.88|10725.88|10746.93|10746.93|10750.71|10750.71|10725.88|10725.88|0
1583502600000|2020-03-06 13:50:00|10745.38|10745.38|10745.89|10745.89|10748.61|10748.61|10728.25|10728.25|0
1583502900000|2020-03-06 13:55:00|10747.45|10747.45|10736.05|10736.05|10754.68|10754.68|10729.77|10729.77|0
1583503200000|2020-03-06 14:00:00|10734.02|10734.02|10716.88|10716.88|10734.02|10734.02|10714.84|10714.84|0
1583503500000|2020-03-06 14:05:00|10712.81|10712.81|10693.88|10693.88|10713.29|10713.29|10689.14|10689.14|0
1583503800000|2020-03-06 14:10:00|10695.91|10695.91|10678.26|10678.26|10697.05|10697.05|10678.26|10678.26|0
1583504100000|2020-03-06 14:15:00|10681.37|10681.37|10669.27|10669.27|10681.37|10681.37|10665.18|10665.18|0
1583504400000|2020-03-06 14:20:00|10672.38|10672.38|10659.48|10659.48|10672.38|10672.38|10659.48|10659.48|0
1583504700000|2020-03-06 14:25:00|10661.04|10661.04|10679.86|10679.86|10679.86|10679.86|10659.9|10659.9|0
1583505000000|2020-03-06 14:30:00|10675.8|10675.8|10669.98|10669.98|10702.23|10702.23|10666.39|10666.39|0
1583505300000|2020-03-06 14:35:00|10671.32|10671.32|10714.45|10714.45|10717.34|10717.34|10671.32|10671.32|0
1583505600000|2020-03-06 14:40:00|10712.9|10712.9|10723.66|10723.66|10723.66|10723.66|10697.81|10697.81|0
1583505900000|2020-03-06 14:45:00|10725.21|10725.21|10702.14|10702.14|10725.21|10725.21|10701.21|10701.21|0
1583506200000|2020-03-06 14:50:00|10697.48|10697.48|10712|10712|10713.03|10713.03|10693.34|10693.34|0
1583506500000|2020-03-06 14:55:00|10713.09|10713.09|10770.84|10770.84|10781.74|10781.74|10713.09|10713.09|0
1583506800000|2020-03-06 15:00:00|10769.5|10769.5|10783.16|10783.16|10783.16|10783.16|10767.94|10767.94|0
1583507100000|2020-03-06 15:05:00|10785.19|10785.19|10757.18|10757.18|10787.35|10787.35|10749.15|10749.15|0
1583507400000|2020-03-06 15:10:00|10755.62|10755.62|10749.85|10749.85|10771.82|10771.82|10735.43|10735.43|0
1583507700000|2020-03-06 15:15:00|10751.4|10751.4|10761.58|10761.58|10772.44|10772.44|10751.23|10751.23|0
1583508000000|2020-03-06 15:20:00|10756.92|10756.92|10763.81|10763.81|10770.98|10770.98|10748.9|10748.9|0
1583508300000|2020-03-06 15:25:00|10762.26|10762.26|10811.6|10811.6|10814.23|10814.23|10762.26|10762.26|0
1583508600000|2020-03-06 15:30:00|10814.71|10814.71|10800.94|10800.94|10832.35|10832.35|10800.94|10800.94|0
1583508900000|2020-03-06 15:35:00|10798.91|10798.91|10827.68|10827.68|10829.23|10829.23|10789.54|10789.54|0
1583509200000|2020-03-06 15:40:00|10826.13|10826.13|10847.83|10847.83|10867.88|10867.88|10818.49|10818.49|0
1583509500000|2020-03-06 15:45:00|10849.39|10849.39|10848.89|10848.89|10856.34|10856.34|10839.76|10839.76|0
1583509800000|2020-03-06 15:50:00|10848.19|10848.19|10836.42|10836.42|10857.85|10857.85|10830.66|10830.66|0
1583510100000|2020-03-06 15:55:00|10835.95|10835.95|10824.5|10824.5|10835.95|10835.95|10806.73|10806.73|0
1583510400000|2020-03-06 16:00:00|10822.47|10822.47|10812.62|10812.62|10833.5|10833.5|10805.66|10805.66|0
1583510700000|2020-03-06 16:05:00|10813.96|10813.96|10820.61|10820.61|10827.21|10827.21|10809.03|10809.03|0
1583511000000|2020-03-06 16:10:00|10818.58|10818.58|10795.38|10795.38|10818.94|10818.94|10795.38|10795.38|0
1583511300000|2020-03-06 16:15:00|10796.94|10796.94|10796.74|10796.74|10813.23|10813.23|10793.14|10793.14|0
1583511600000|2020-03-06 16:20:00|10795.18|10795.18|10792.7|10792.7|10805.81|10805.81|10786.53|10786.53|0
1583511900000|2020-03-06 16:25:00|10791.15|10791.15|10801.43|10801.43|10804.37|10804.37|10788.64|10788.64|0
1583741700000|2020-03-09 08:15:00|10207.64|10207.64|10163.19|10163.19|10207.64|10207.64|10148.61|10148.61|0
1583742000000|2020-03-09 08:20:00|10175.38|10175.38|10149.24|10149.24|10200.48|10200.48|10113.39|10113.39|0
1583742300000|2020-03-09 08:25:00|10154.68|10154.68|10151.64|10151.64|10174.07|10174.07|10151.64|10151.64|0
1583742600000|2020-03-09 08:30:00|10144.57|10144.57|10124.52|10124.52|10162.47|10162.47|10114.31|10114.31|0
1583742900000|2020-03-09 08:35:00|10128.33|10128.33|10137.7|10137.7|10151.25|10151.25|10110.38|10110.38|0
1583743200000|2020-03-09 08:40:00|10133.64|10133.64|10173.97|10173.97|10173.97|10173.97|10116.91|10116.91|0
1583743500000|2020-03-09 08:45:00|10175.53|10175.53|10223.98|10223.98|10227.33|10227.33|10175.53|10175.53|0
1583743800000|2020-03-09 08:50:00|10225.53|10225.53|10246.26|10246.26|10263.83|10263.83|10217.41|10217.41|0
1583744100000|2020-03-09 08:55:00|10250.32|10250.32|10219.47|10219.47|10274.01|10274.01|10206.15|10206.15|0
1583744400000|2020-03-09 09:00:00|10217.92|10217.92|10245.57|10245.57|10254.55|10254.55|10204.32|10204.32|0
1583744700000|2020-03-09 09:05:00|10246.65|10246.65|10266.03|10266.03|10266.03|10266.03|10228.22|10228.22|0
1583745000000|2020-03-09 09:10:00|10270.05|10270.05|10302.16|10302.16|10305.53|10305.53|10241.34|10241.34|0
1583745300000|2020-03-09 09:15:00|10304.19|10304.19|10350.97|10350.97|10350.97|10350.97|10291.81|10291.81|0
1583745600000|2020-03-09 09:20:00|10354.08|10354.08|10369.46|10369.46|10380.86|10380.86|10342.44|10342.44|0
1583745900000|2020-03-09 09:25:00|10367.43|10367.43|10388.57|10388.57|10420.41|10420.41|10353.81|10353.81|0
1583746200000|2020-03-09 09:30:00|10390.6|10390.6|10330.23|10330.23|10390.6|10390.6|10328.2|10328.2|0
1583746500000|2020-03-09 09:35:00|10332.26|10332.26|10348.85|10348.85|10358.69|10358.69|10330.71|10330.71|0
1583746800000|2020-03-09 09:40:00|10346.82|10346.82|10327.91|10327.91|10355.54|10355.54|10299.21|10299.21|0
1583747100000|2020-03-09 09:45:00|10325.88|10325.88|10321.1|10321.1|10337.53|10337.53|10300.29|10300.29|0
1583747400000|2020-03-09 09:50:00|10324.21|10324.21|10310.28|10310.28|10344.33|10344.33|10310.08|10310.08|0
1583747700000|2020-03-09 09:55:00|10314.34|10314.34|10305.93|10305.93|10319.93|10319.93|10299.64|10299.64|0
1583748000000|2020-03-09 10:00:00|10303.89|10303.89|10284.61|10284.61|10311.26|10311.26|10278.78|10278.78|0
1583748300000|2020-03-09 10:05:00|10287.72|10287.72|10296.57|10296.57|10309.47|10309.47|10282.58|10282.58|0
1583748600000|2020-03-09 10:10:00|10290.47|10290.47|10309.63|10309.63|10318.04|10318.04|10288.92|10288.92|0
1583748900000|2020-03-09 10:15:00|10307.6|10307.6|10291.41|10291.41|10307.6|10307.6|10291.41|10291.41|0
1583749200000|2020-03-09 10:20:00|10289.85|10289.85|10332.49|10332.49|10334.04|10334.04|10289.85|10289.85|0
1583749500000|2020-03-09 10:25:00|10334.52|10334.52|10375.62|10375.62|10377.18|10377.18|10324.87|10324.87|0
1583749800000|2020-03-09 10:30:00|10377.66|10377.66|10373|10373|10383.27|10383.27|10351.03|10351.03|0
1583750100000|2020-03-09 10:35:00|10376.11|10376.11|10361.9|10361.9|10388.75|10388.75|10359.87|10359.87|0
1583750400000|2020-03-09 10:40:00|10360.35|10360.35|10361.46|10361.46|10363.54|10363.54|10339.07|10339.07|0
1583750700000|2020-03-09 10:45:00|10359.91|10359.91|10350.87|10350.87|10362.77|10362.77|10347.28|10347.28|0
1583751000000|2020-03-09 10:50:00|10348.83|10348.83|10371.24|10371.24|10371.24|10371.24|10336.99|10336.99|0
1583751300000|2020-03-09 10:55:00|10370.16|10370.16|10420.84|10420.84|10426|10426|10368.13|10368.13|0
1583751600000|2020-03-09 11:00:00|10418.8|10418.8|10389.52|10389.52|10419.28|10419.28|10388.81|10388.81|0
1583751900000|2020-03-09 11:05:00|10386.25|10386.25|10375.92|10375.92|10387.79|10387.79|10374.82|10374.82|0
1583752200000|2020-03-09 11:10:00|10373.89|10373.89|10355.05|10355.05|10380.22|10380.22|10355.05|10355.05|0
1583752500000|2020-03-09 11:15:00|10354.34|10354.34|10386.83|10386.83|10391.94|10391.94|10346.95|10346.95|0
1583752800000|2020-03-09 11:20:00|10385.27|10385.27|10350.44|10350.44|10385.27|10385.27|10350.44|10350.44|0
1583753100000|2020-03-09 11:25:00|10347.72|10347.72|10330.89|10330.89|10349.27|10349.27|10328.86|10328.86|0
1583753400000|2020-03-09 11:30:00|10332.44|10332.44|10309.7|10309.7|10342.85|10342.85|10302.13|10302.13|0
1583753700000|2020-03-09 11:35:00|10312.81|10312.81|10300.41|10300.41|10318.43|10318.43|10300.41|10300.41|0
1583754000000|2020-03-09 11:40:00|10298.38|10298.38|10293.28|10293.28|10325.98|10325.98|10292.76|10292.76|0
1583754300000|2020-03-09 11:45:00|10290.17|10290.17|10299.13|10299.13|10305.61|10305.61|10282.8|10282.8|0
1583754600000|2020-03-09 11:50:00|10297.58|10297.58|10290.84|10290.84|10297.58|10297.58|10287.93|10287.93|0
1583754900000|2020-03-09 11:55:00|10287.73|10287.73|10282.46|10282.46|10287.73|10287.73|10267.37|10267.37|0
1583755200000|2020-03-09 12:00:00|10285.8|10285.8|10286.77|10286.77|10303.27|10303.27|10277.1|10277.1|0
1583755500000|2020-03-09 12:05:00|10285.22|10285.22|10286.39|10286.39|10287.26|10287.26|10272.65|10272.65|0
1583755800000|2020-03-09 12:10:00|10286.15|10286.15|10305.37|10305.37|10305.37|10305.37|10283.18|10283.18|0
1583756100000|2020-03-09 12:15:00|10306.93|10306.93|10294.27|10294.27|10308.96|10308.96|10294.27|10294.27|0
1583756400000|2020-03-09 12:20:00|10296.3|10296.3|10298.58|10298.58|10304.33|10304.33|10292.96|10292.96|0
1583756700000|2020-03-09 12:25:00|10297.02|10297.02|10285.26|10285.26|10297.02|10297.02|10276.28|10276.28|0
1583757000000|2020-03-09 12:30:00|10283.71|10283.71|10256.43|10256.43|10283.71|10283.71|10254.87|10254.87|0
1583757300000|2020-03-09 12:35:00|10255.09|10255.09|10248.66|10248.66|10256.48|10256.48|10246.1|10246.1|0
1583757600000|2020-03-09 12:40:00|10248.11|10248.11|10253.44|10253.44|10262.17|10262.17|10247.04|10247.04|0
1583757900000|2020-03-09 12:45:00|10255|10255|10267.78|10267.78|10269.34|10269.34|10248.54|10248.54|0
1583758200000|2020-03-09 12:50:00|10269.34|10269.34|10282.71|10282.71|10287.4|10287.4|10269.34|10269.34|0
1583758500000|2020-03-09 12:55:00|10280.68|10280.68|10244.85|10244.85|10280.68|10280.68|10244.85|10244.85|0
1583758800000|2020-03-09 13:00:00|10240.79|10240.79|10181.72|10181.72|10241.87|10241.87|10179.98|10179.98|0
1583759100000|2020-03-09 13:05:00|10178.61|10178.61|10207.39|10207.39|10214.13|10214.13|10177.68|10177.68|0
1583759400000|2020-03-09 13:10:00|10203.33|10203.33|10182.26|10182.26|10203.33|10203.33|10180.23|10180.23|0
1583759700000|2020-03-09 13:15:00|10183.81|10183.81|10163.74|10163.74|10196.36|10196.36|10162.19|10162.19|0
1583760000000|2020-03-09 13:20:00|10166.85|10166.85|10151.3|10151.3|10167.93|10167.93|10151.3|10151.3|0
1583760300000|2020-03-09 13:25:00|10149.27|10149.27|10133.84|10133.84|10151.43|10151.43|10130.95|10130.95|0
1583760600000|2020-03-09 13:30:00|10131.84|10131.84|10137.81|10137.81|10171.58|10171.58|10122.01|10122.01|0
1583760900000|2020-03-09 13:35:00|10136.26|10136.26|10102.94|10102.94|10139.37|10139.37|10088.87|10088.87|0
1583761200000|2020-03-09 13:40:00|10103.49|10103.49|10105.49|10105.49|10121.17|10121.17|10095.19|10095.19|0
1583761500000|2020-03-09 13:45:00|10104.55|10104.55|10100.42|10100.42|10126.14|10126.14|10098.17|10098.17|0
1583761800000|2020-03-09 13:50:00|10090.26|10090.26|10176.73|10176.73|10177.53|10177.53|10085.6|10085.6|0
1583762100000|2020-03-09 13:55:00|10181.86|10181.86|10203.47|10203.47|10218.62|10218.62|10169.1|10169.1|0
1583762400000|2020-03-09 14:00:00|10202.13|10202.13|10203.76|10203.76|10235.21|10235.21|10198.07|10198.07|0
1583762700000|2020-03-09 14:05:00|10201.73|10201.73|10280.64|10280.64|10280.64|10280.64|10200.18|10200.18|0
1583763000000|2020-03-09 14:10:00|10282.27|10282.27|10290.94|10290.94|10293.58|10293.58|10264.42|10264.42|0
1583763300000|2020-03-09 14:15:00|10294.05|10294.05|10329.75|10329.75|10333.81|10333.81|10293.58|10293.58|0
1583763600000|2020-03-09 14:20:00|10326.17|10326.17|10292.02|10292.02|10326.17|10326.17|10260.98|10260.98|0
1583763900000|2020-03-09 14:25:00|10294.05|10294.05|10305.66|10305.66|10337.4|10337.4|10270.49|10270.49|0
1583764200000|2020-03-09 14:30:00|10307|10307|10340.38|10340.38|10345.86|10345.86|10301.08|10301.08|0
1583764500000|2020-03-09 14:35:00|10341.08|10341.08|10340.23|10340.23|10345.14|10345.14|10325.16|10325.16|0
1583764800000|2020-03-09 14:40:00|10338.67|10338.67|10307.35|10307.35|10351.46|10351.46|10302.79|10302.79|0
1583765100000|2020-03-09 14:45:00|10308.91|10308.91|10273.42|10273.42|10316.08|10316.08|10271.38|10271.38|0
1583765400000|2020-03-09 14:50:00|10272.33|10272.33|10246.89|10246.89|10272.33|10272.33|10228.72|10228.72|0
1583765700000|2020-03-09 14:55:00|10244.86|10244.86|10220.54|10220.54|10244.86|10244.86|10213.02|10213.02|0
1583766000000|2020-03-09 15:00:00|10219.87|10219.87|10217.13|10217.13|10224.02|10224.02|10199.26|10199.26|0
1583766300000|2020-03-09 15:05:00|10217.36|10217.36|10194.89|10194.89|10226.84|10226.84|10193.61|10193.61|0
1583766600000|2020-03-09 15:10:00|10196.92|10196.92|10238.09|10238.09|10238.82|10238.82|10196.92|10196.92|0
1583766900000|2020-03-09 15:15:00|10234.98|10234.98|10250.97|10250.97|10254.55|10254.55|10229.04|10229.04|0
1583767200000|2020-03-09 15:20:00|10249.41|10249.41|10258.11|10258.11|10272.39|10272.39|10237.12|10237.12|0
1583767500000|2020-03-09 15:25:00|10255.01|10255.01|10248.21|10248.21|10262.98|10262.98|10227.37|10227.37|0
1583767800000|2020-03-09 15:30:00|10246.17|10246.17|10265.3|10265.3|10265.3|10265.3|10224.42|10224.42|0
1583768100000|2020-03-09 15:35:00|10263.27|10263.27|10316.46|10316.46|10318.49|10318.49|10263.27|10263.27|0
1583768400000|2020-03-09 15:40:00|10318.49|10318.49|10335.92|10335.92|10337.95|10337.95|10297.23|10297.23|0
1583768700000|2020-03-09 15:45:00|10334.36|10334.36|10377.35|10377.35|10377.35|10377.35|10331.47|10331.47|0
1583769000000|2020-03-09 15:50:00|10373.29|10373.29|10344.71|10344.71|10376.28|10376.28|10336.28|10336.28|0
1583769300000|2020-03-09 15:55:00|10345.38|10345.38|10340.89|10340.89|10359.07|10359.07|10340.53|10340.53|0
1583769600000|2020-03-09 16:00:00|10335.97|10335.97|10326.93|10326.93|10338.07|10338.07|10315.12|10315.12|0
1583769900000|2020-03-09 16:05:00|10328.48|10328.48|10364|10364|10375.39|10375.39|10326.93|10326.93|0
1583770200000|2020-03-09 16:10:00|10360.89|10360.89|10341.69|10341.69|10370.28|10370.28|10339.59|10339.59|0
1583770500000|2020-03-09 16:15:00|10343.25|10343.25|10300.35|10300.35|10356.53|10356.53|10298.31|10298.31|0
1583770800000|2020-03-09 16:20:00|10298.79|10298.79|10275.29|10275.29|10300.59|10300.59|10275.06|10275.06|0
1583771100000|2020-03-09 16:25:00|10273.26|10273.26|10260.2|10260.2|10275.5|10275.5|10260.2|10260.2|0
1583828100000|2020-03-10 08:15:00|10322.33|10322.33|10375.41|10375.41|10375.41|10375.41|10312.92|10312.92|0
1583828400000|2020-03-10 08:20:00|10371.35|10371.35|10393.43|10393.43|10393.43|10393.43|10336.97|10336.97|0
1583828700000|2020-03-10 08:25:00|10395.46|10395.46|10413.39|10413.39|10424.7|10424.7|10389.37|10389.37|0
1583829000000|2020-03-10 08:30:00|10415.42|10415.42|10444.38|10444.38|10446.41|10446.41|10404.87|10404.87|0
1583829300000|2020-03-10 08:35:00|10442.35|10442.35|10447.44|10447.44|10453.75|10453.75|10440.32|10440.32|0
1583829600000|2020-03-10 08:40:00|10450.55|10450.55|10505.73|10505.73|10508.24|10508.24|10450.55|10450.55|0
1583829900000|2020-03-10 08:45:00|10506.4|10506.4|10491.6|10491.6|10506.4|10506.4|10473.68|10473.68|0
1583830200000|2020-03-10 08:50:00|10489.57|10489.57|10514.06|10514.06|10515.62|10515.62|10471.97|10471.97|0
1583830500000|2020-03-10 08:55:00|10510|10510|10564.13|10564.13|10564.13|10564.13|10503.31|10503.31|0
1583830800000|2020-03-10 09:00:00|10565.69|10565.69|10617.8|10617.8|10620.9|10620.9|10552.35|10552.35|0
1583831100000|2020-03-10 09:05:00|10619.14|10619.14|10567.61|10567.61|10619.14|10619.14|10565.27|10565.27|0
1583831400000|2020-03-10 09:10:00|10570.72|10570.72|10550.91|10550.91|10570.72|10570.72|10538.81|10538.81|0
1583831700000|2020-03-10 09:15:00|10554.97|10554.97|10604.72|10604.72|10604.72|10604.72|10554.97|10554.97|0
1583832000000|2020-03-10 09:20:00|10602.71|10602.71|10598.37|10598.37|10621.54|10621.54|10584.8|10584.8|0
1583832300000|2020-03-10 09:25:00|10599.92|10599.92|10602.86|10602.86|10608.36|10608.36|10591.96|10591.96|0
1583832600000|2020-03-10 09:30:00|10602.63|10602.63|10635.48|10635.48|10635.48|10635.48|10598.34|10598.34|0
1583832900000|2020-03-10 09:35:00|10635.72|10635.72|10673.75|10673.75|10678.02|10678.02|10633.69|10633.69|0
1583833200000|2020-03-10 09:40:00|10672.34|10672.34|10681.08|10681.08|10700.08|10700.08|10672.34|10672.34|0
1583833500000|2020-03-10 09:45:00|10683.11|10683.11|10697.45|10697.45|10700.08|10700.08|10671.12|10671.12|0
1583833800000|2020-03-10 09:50:00|10691.36|10691.36|10687.18|10687.18|10708.95|10708.95|10685.36|10685.36|0
1583834100000|2020-03-10 09:55:00|10691.24|10691.24|10704.82|10704.82|10707.94|10707.94|10691.24|10691.24|0
1583834400000|2020-03-10 10:00:00|10706.16|10706.16|10687.59|10687.59|10707.5|10707.5|10679.49|10679.49|0
1583834700000|2020-03-10 10:05:00|10689.15|10689.15|10702.84|10702.84|10704.87|10704.87|10686.09|10686.09|0
1583835000000|2020-03-10 10:10:00|10706.42|10706.42|10702.76|10702.76|10713.51|10713.51|10699.65|10699.65|0
1583835300000|2020-03-10 10:15:00|10704.79|10704.79|10693.44|10693.44|10706.34|10706.34|10686.27|10686.27|0
1583835600000|2020-03-10 10:20:00|10693.91|10693.91|10680.48|10680.48|10695.08|10695.08|10677.37|10677.37|0
1583835900000|2020-03-10 10:25:00|10682.03|10682.03|10696.65|10696.65|10701.95|10701.95|10682.03|10682.03|0
1583836200000|2020-03-10 10:30:00|10695.1|10695.1|10705.87|10705.87|10712.64|10712.64|10690.17|10690.17|0
1583836500000|2020-03-10 10:35:00|10706.41|10706.41|10704.11|10704.11|10706.68|10706.68|10697.67|10697.67|0
1583836800000|2020-03-10 10:40:00|10704.34|10704.34|10728.28|10728.28|10728.28|10728.28|10704.34|10704.34|0
1583837100000|2020-03-10 10:45:00|10729.61|10729.61|10753.33|10753.33|10755.36|10755.36|10729.61|10729.61|0
1583837400000|2020-03-10 10:50:00|10750.65|10750.65|10744.29|10744.29|10756.48|10756.48|10731.05|10731.05|0
1583837700000|2020-03-10 10:55:00|10747.19|10747.19|10730.8|10730.8|10748.74|10748.74|10730.8|10730.8|0
1583838000000|2020-03-10 11:00:00|10726.73|10726.73|10723.08|10723.08|10737.81|10737.81|10723.08|10723.08|0
1583838300000|2020-03-10 11:05:00|10719.02|10719.02|10712.92|10712.92|10720.57|10720.57|10711.37|10711.37|0
1583838600000|2020-03-10 11:10:00|10714.48|10714.48|10732.37|10732.37|10744.92|10744.92|10714.48|10714.48|0
1583838900000|2020-03-10 11:15:00|10733.93|10733.93|10724.32|10724.32|10735.95|10735.95|10722.76|10722.76|0
1583839200000|2020-03-10 11:20:00|10724.08|10724.08|10732.73|10732.73|10734.76|10734.76|10714.54|10714.54|0
1583839500000|2020-03-10 11:25:00|10734.07|10734.07|10745.24|10745.24|10747.75|10747.75|10734.07|10734.07|0
1583839800000|2020-03-10 11:30:00|10748.82|10748.82|10755.13|10755.13|10757.94|10757.94|10747.27|10747.27|0
1583840100000|2020-03-10 11:35:00|10751.07|10751.07|10778.09|10778.09|10780.12|10780.12|10751.07|10751.07|0
1583840400000|2020-03-10 11:40:00|10776.75|10776.75|10768.63|10768.63|10778.31|10778.31|10768.02|10768.02|0
1583840700000|2020-03-10 11:45:00|10764.57|10764.57|10742.28|10742.28|10766.6|10766.6|10741.41|10741.41|0
1583841000000|2020-03-10 11:50:00|10740.25|10740.25|10721.83|10721.83|10740.25|10740.25|10720.06|10720.06|0
1583841300000|2020-03-10 11:55:00|10719.8|10719.8|10717.65|10717.65|10731.3|10731.3|10710.7|10710.7|0
1583841600000|2020-03-10 12:00:00|10716.1|10716.1|10725.56|10725.56|10726.73|10726.73|10712.75|10712.75|0
1583841900000|2020-03-10 12:05:00|10721.97|10721.97|10687.97|10687.97|10721.97|10721.97|10681.5|10681.5|0
1583842200000|2020-03-10 12:10:00|10684.87|10684.87|10683.87|10683.87|10695.41|10695.41|10675.34|10675.34|0
1583842500000|2020-03-10 12:15:00|10681.84|10681.84|10659.45|10659.45|10683.87|10683.87|10652.81|10652.81|0
1583842800000|2020-03-10 12:20:00|10654.79|10654.79|10659.36|10659.36|10664.28|10664.28|10649.56|10649.56|0
1583843100000|2020-03-10 12:25:00|10660.91|10660.91|10651.13|10651.13|10665.9|10665.9|10646.47|10646.47|0
1583843400000|2020-03-10 12:30:00|10648.02|10648.02|10655.17|10655.17|10661.25|10661.25|10643.28|10643.28|0
1583843700000|2020-03-10 12:35:00|10653.14|10653.14|10635.23|10635.23|10654.69|10654.69|10632.13|10632.13|0
1583844000000|2020-03-10 12:40:00|10636.79|10636.79|10613.75|10613.75|10647.25|10647.25|10612.2|10612.2|0
1583844300000|2020-03-10 12:45:00|10610.64|10610.64|10639.19|10639.19|10643.25|10643.25|10603.61|10603.61|0
1583844600000|2020-03-10 12:50:00|10640.28|10640.28|10703.08|10703.08|10712.15|10712.15|10640.28|10640.28|0
1583844900000|2020-03-10 12:55:00|10704.17|10704.17|10674.01|10674.01|10713.52|10713.52|10674.01|10674.01|0
1583845200000|2020-03-10 13:00:00|10671.98|10671.98|10671.14|10671.14|10701.36|10701.36|10668.87|10668.87|0
1583845500000|2020-03-10 13:05:00|10673.17|10673.17|10631.62|10631.62|10673.17|10673.17|10631.62|10631.62|0
1583845800000|2020-03-10 13:10:00|10629.74|10629.74|10638.94|10638.94|10638.94|10638.94|10628.19|10628.19|0
1583846100000|2020-03-10 13:15:00|10636.91|10636.91|10630.43|10630.43|10636.91|10636.91|10624.6|10624.6|0
1583846400000|2020-03-10 13:20:00|10631.99|10631.99|10645.96|10645.96|10659.46|10659.46|10631.99|10631.99|0
1583846700000|2020-03-10 13:25:00|10641.9|10641.9|10638.07|10638.07|10647.13|10647.13|10632.33|10632.33|0
1583847000000|2020-03-10 13:30:00|10636.52|10636.52|10641.75|10641.75|10656.86|10656.86|10621.6|10621.6|0
1583847300000|2020-03-10 13:35:00|10639.72|10639.72|10600.49|10600.49|10639.72|10639.72|10589.89|10589.89|0
1583847600000|2020-03-10 13:40:00|10598.94|10598.94|10571.55|10571.55|10598.94|10598.94|10561.5|10561.5|0
1583847900000|2020-03-10 13:45:00|10568.45|10568.45|10556.35|10556.35|10577.66|10577.66|10544.94|10544.94|0
1583848200000|2020-03-10 13:50:00|10560.42|10560.42|10545.29|10545.29|10560.89|10560.89|10530.79|10530.79|0
1583848500000|2020-03-10 13:55:00|10543.74|10543.74|10507.96|10507.96|10555.13|10555.13|10507.96|10507.96|0
1583848800000|2020-03-10 14:00:00|10509.99|10509.99|10538.02|10538.02|10541.12|10541.12|10505.03|10505.03|0
1583849100000|2020-03-10 14:05:00|10532.88|10532.88|10537.42|10537.42|10537.42|10537.42|10513.46|10513.46|0
1583849400000|2020-03-10 14:10:00|10535.39|10535.39|10549.96|10549.96|10561.29|10561.29|10535.39|10535.39|0
1583849700000|2020-03-10 14:15:00|10554.03|10554.03|10525.82|10525.82|10556.06|10556.06|10525.82|10525.82|0
1583850000000|2020-03-10 14:20:00|10528.93|10528.93|10524.23|10524.23|10558.18|10558.18|10519.3|10519.3|0
1583850300000|2020-03-10 14:25:00|10521.12|10521.12|10517.82|10517.82|10521.12|10521.12|10509.72|10509.72|0
1583850600000|2020-03-10 14:30:00|10518.52|10518.52|10502.21|10502.21|10518.52|10518.52|10483.57|10483.57|0
1583850900000|2020-03-10 14:35:00|10500.87|10500.87|10465.81|10465.81|10510.93|10510.93|10465.81|10465.81|0
1583851200000|2020-03-10 14:40:00|10467.36|10467.36|10461.36|10461.36|10470.8|10470.8|10449.27|10449.27|0
1583851500000|2020-03-10 14:45:00|10458.25|10458.25|10429|10429|10458.25|10458.25|10426.1|10426.1|0
1583851800000|2020-03-10 14:50:00|10426.97|10426.97|10384.43|10384.43|10437.51|10437.51|10384.43|10384.43|0
1583852100000|2020-03-10 14:55:00|10382.88|10382.88|10404.84|10404.84|10443.09|10443.09|10382.88|10382.88|0
1583852400000|2020-03-10 15:00:00|10406.85|10406.85|10378.68|10378.68|10406.85|10406.85|10366.41|10366.41|0
1583852700000|2020-03-10 15:05:00|10376.65|10376.65|10399.82|10399.82|10409.62|10409.62|10370.2|10370.2|0
1583853000000|2020-03-10 15:10:00|10401.37|10401.37|10380.45|10380.45|10401.37|10401.37|10363.74|10363.74|0
1583853300000|2020-03-10 15:15:00|10378.9|10378.9|10344.01|10344.01|10378.9|10378.9|10341.98|10341.98|0
1583853600000|2020-03-10 15:20:00|10343.34|10343.34|10324.26|10324.26|10347.16|10347.16|10324.26|10324.26|0
1583853900000|2020-03-10 15:25:00|10323.17|10323.17|10331.15|10331.15|10360.91|10360.91|10314.32|10314.32|0
1583854200000|2020-03-10 15:30:00|10332.7|10332.7|10335.06|10335.06|10339.17|10339.17|10309.22|10309.22|0
1583854500000|2020-03-10 15:35:00|10328.96|10328.96|10331.61|10331.61|10335.65|10335.65|10310.3|10310.3|0
1583854800000|2020-03-10 15:40:00|10330.06|10330.06|10398.71|10398.71|10398.71|10398.71|10315.96|10315.96|0
1583855100000|2020-03-10 15:45:00|10397.16|10397.16|10412.25|10412.25|10456.41|10456.41|10393.34|10393.34|0
1583855400000|2020-03-10 15:50:00|10413.8|10413.8|10345.55|10345.55|10417.17|10417.17|10335.72|10335.72|0
1583855700000|2020-03-10 15:55:00|10349.14|10349.14|10364.27|10364.27|10390.44|10390.44|10322.05|10322.05|0
1583856000000|2020-03-10 16:00:00|10365.83|10365.83|10388.78|10388.78|10434.29|10434.29|10365.83|10365.83|0
1583856300000|2020-03-10 16:05:00|10389.45|10389.45|10404.94|10404.94|10428.41|10428.41|10387.14|10387.14|0
1583856600000|2020-03-10 16:10:00|10406.97|10406.97|10461.11|10461.11|10467.14|10467.14|10402.62|10402.62|0
1583856900000|2020-03-10 16:15:00|10461.65|10461.65|10476.73|10476.73|10490.2|10490.2|10461.65|10461.65|0
1583857200000|2020-03-10 16:20:00|10479.83|10479.83|10426.85|10426.85|10479.83|10479.83|10419.49|10419.49|0
1583857500000|2020-03-10 16:25:00|10427.39|10427.39|10389.09|10389.09|10428.99|10428.99|10389.09|10389.09|0
1583914500000|2020-03-11 08:15:00|10501.02|10501.02|10480.99|10480.99|10505.06|10505.06|10470.71|10470.71|0
1583914800000|2020-03-11 08:20:00|10476.93|10476.93|10426.38|10426.38|10487.52|10487.52|10417.59|10417.59|0
1583915100000|2020-03-11 08:25:00|10420.29|10420.29|10384.57|10384.57|10421.43|10421.43|10368.37|10368.37|0
1583915400000|2020-03-11 08:30:00|10382.54|10382.54|10434.71|10434.71|10451.31|10451.31|10359.5|10359.5|0
1583915700000|2020-03-11 08:35:00|10431.6|10431.6|10444.78|10444.78|10459.95|10459.95|10412.82|10412.82|0
1583916000000|2020-03-11 08:40:00|10446.33|10446.33|10487.89|10487.89|10487.89|10487.89|10436.44|10436.44|0
1583916300000|2020-03-11 08:45:00|10494.1|10494.1|10533.02|10533.02|10533.02|10533.02|10492.05|10492.05|0
1583916600000|2020-03-11 08:50:00|10528.95|10528.95|10527.76|10527.76|10547.28|10547.28|10510.57|10510.57|0
1583916900000|2020-03-11 08:55:00|10523.1|10523.1|10544.5|10544.5|10577.91|10577.91|10520|10520|0
1583917200000|2020-03-11 09:00:00|10540.44|10540.44|10554.45|10554.45|10560.52|10560.52|10534.56|10534.56|0
1583917500000|2020-03-11 09:05:00|10549.79|10549.79|10540.73|10540.73|10549.79|10549.79|10531.77|10531.77|0
1583917800000|2020-03-11 09:10:00|10542.91|10542.91|10531.29|10531.29|10572.07|10572.07|10516.71|10516.71|0
1583918100000|2020-03-11 09:15:00|10529.26|10529.26|10488.66|10488.66|10529.26|10529.26|10486.63|10486.63|0
1583918400000|2020-03-11 09:20:00|10481.02|10481.02|10455.24|10455.24|10482.98|10482.98|10450.75|10450.75|0
1583918700000|2020-03-11 09:25:00|10458.36|10458.36|10480.9|10480.9|10485.56|10485.56|10447.34|10447.34|0
1583919000000|2020-03-11 09:30:00|10482.93|10482.93|10450.48|10450.48|10496.64|10496.64|10450.48|10450.48|0
1583919300000|2020-03-11 09:35:00|10445.59|10445.59|10398.01|10398.01|10445.59|10445.59|10394.9|10394.9|0
1583919600000|2020-03-11 09:40:00|10393.95|10393.95|10402.34|10402.34|10408.92|10408.92|10390.58|10390.58|0
1583919900000|2020-03-11 09:45:00|10400.31|10400.31|10416.85|10416.85|10428.06|10428.06|10400.31|10400.31|0
1583920200000|2020-03-11 09:50:00|10414.84|10414.84|10402.43|10402.43|10417.58|10417.58|10397.75|10397.75|0
1583920500000|2020-03-11 09:55:00|10408.52|10408.52|10419.42|10419.42|10419.42|10419.42|10379.61|10379.61|0
1583920800000|2020-03-11 10:00:00|10420.5|10420.5|10412.13|10412.13|10420.5|10420.5|10406.45|10406.45|0
1583921100000|2020-03-11 10:05:00|10410.58|10410.58|10406.76|10406.76|10415.96|10415.96|10403.39|10403.39|0
1583921400000|2020-03-11 10:10:00|10404.73|10404.73|10421.63|10421.63|10423.27|10423.27|10404.73|10404.73|0
1583921700000|2020-03-11 10:15:00|10423.66|10423.66|10421.29|10421.29|10427.12|10427.12|10416.51|10416.51|0
1583922000000|2020-03-11 10:20:00|10421.84|10421.84|10404.85|10404.85|10421.84|10421.84|10402.35|10402.35|0
1583922300000|2020-03-11 10:25:00|10405.79|10405.79|10364.4|10364.4|10407.34|10407.34|10359.74|10359.74|0
1583922600000|2020-03-11 10:30:00|10365.95|10365.95|10396.94|10396.94|10417.91|10417.91|10363.47|10363.47|0
1583922900000|2020-03-11 10:35:00|10398.97|10398.97|10369.8|10369.8|10404.21|10404.21|10365.14|10365.14|0
1583923200000|2020-03-11 10:40:00|10375.42|10375.42|10387.53|10387.53|10391.01|10391.01|10372.48|10372.48|0
1583923500000|2020-03-11 10:45:00|10389.56|10389.56|10426.6|10426.6|10428.63|10428.63|10389.56|10389.56|0
1583923800000|2020-03-11 10:50:00|10422.54|10422.54|10437.9|10437.9|10437.9|10437.9|10404.77|10404.77|0
1583924100000|2020-03-11 10:55:00|10441|10441|10416.21|10416.21|10443.03|10443.03|10416.21|10416.21|0
1583924400000|2020-03-11 11:00:00|10417.76|10417.76|10428.44|10428.44|10431.06|10431.06|10401.95|10401.95|0
1583924700000|2020-03-11 11:05:00|10426.41|10426.41|10398.81|10398.81|10426.41|10426.41|10398.81|10398.81|0
1583925000000|2020-03-11 11:10:00|10397.25|10397.25|10407.8|10407.8|10411.86|10411.86|10389.07|10389.07|0
1583925300000|2020-03-11 11:15:00|10405.77|10405.77|10411.59|10411.59|10414.57|10414.57|10400.16|10400.16|0
1583925600000|2020-03-11 11:20:00|10409.56|10409.56|10393.73|10393.73|10409.56|10409.56|10393.73|10393.73|0
1583925900000|2020-03-11 11:25:00|10391.7|10391.7|10366.65|10366.65|10391.7|10391.7|10359.13|10359.13|0
1583926200000|2020-03-11 11:30:00|10364.62|10364.62|10372.5|10372.5|10374.06|10374.06|10360.82|10360.82|0
1583926500000|2020-03-11 11:35:00|10374.53|10374.53|10352.23|10352.23|10374.53|10374.53|10340.31|10340.31|0
1583926800000|2020-03-11 11:40:00|10348.17|10348.17|10332.56|10332.56|10348.17|10348.17|10325.79|10325.79|0
1583927100000|2020-03-11 11:45:00|10332.1|10332.1|10332.96|10332.96|10339.26|10339.26|10323.44|10323.44|0
1583927400000|2020-03-11 11:50:00|10332.29|10332.29|10334.37|10334.37|10335.33|10335.33|10322.45|10322.45|0
1583927700000|2020-03-11 11:55:00|10335.92|10335.92|10360.27|10360.27|10360.27|10360.27|10335.92|10335.92|0
1583928000000|2020-03-11 12:00:00|10362.3|10362.3|10383.55|10383.55|10388.83|10388.83|10362.3|10362.3|0
1583928300000|2020-03-11 12:05:00|10381.52|10381.52|10382.64|10382.64|10394.11|10394.11|10380.85|10380.85|0
1583928600000|2020-03-11 12:10:00|10378.58|10378.58|10373.32|10373.32|10378.81|10378.81|10367|10367|0
1583928900000|2020-03-11 12:15:00|10375.35|10375.35|10362.26|10362.26|10388.54|10388.54|10357.13|10357.13|0
1583929200000|2020-03-11 12:20:00|10362.49|10362.49|10369.39|10369.39|10405.22|10405.22|10360.92|10360.92|0
1583929500000|2020-03-11 12:25:00|10375.6|10375.6|10359.91|10359.91|10380|10380|10359.91|10359.91|0
1583929800000|2020-03-11 12:30:00|10355.85|10355.85|10330.28|10330.28|10357.98|10357.98|10320.42|10320.42|0
1583930100000|2020-03-11 12:35:00|10324.96|10324.96|10305.87|10305.87|10324.96|10324.96|10301.18|10301.18|0
1583930400000|2020-03-11 12:40:00|10308.45|10308.45|10304.45|10304.45|10308.92|10308.92|10299.72|10299.72|0
1583930700000|2020-03-11 12:45:00|10303.79|10303.79|10304.08|10304.08|10319.31|10319.31|10301.6|10301.6|0
1583931000000|2020-03-11 12:50:00|10306.11|10306.11|10286.25|10286.25|10306.11|10306.11|10285.78|10285.78|0
1583931300000|2020-03-11 12:55:00|10287.43|10287.43|10279.72|10279.72|10296.56|10296.56|10275.96|10275.96|0
1583931600000|2020-03-11 13:00:00|10281.75|10281.75|10320.9|10320.9|10322.46|10322.46|10281.75|10281.75|0
1583931900000|2020-03-11 13:05:00|10323.41|10323.41|10309.79|10309.79|10323.41|10323.41|10299.31|10299.31|0
1583932200000|2020-03-11 13:10:00|10310.46|10310.46|10295.62|10295.62|10310.8|10310.8|10292.52|10292.52|0
1583932500000|2020-03-11 13:15:00|10292.52|10292.52|10290.78|10290.78|10296.11|10296.11|10290.43|10290.43|0
1583932800000|2020-03-11 13:20:00|10292.34|10292.34|10304.44|10304.44|10308.16|10308.16|10292.34|10292.34|0
1583933100000|2020-03-11 13:25:00|10305.99|10305.99|10345.48|10345.48|10345.48|10345.48|10305.99|10305.99|0
1583933400000|2020-03-11 13:30:00|10345.95|10345.95|10355.28|10355.28|10358|10358|10330.95|10330.95|0
1583933700000|2020-03-11 13:35:00|10352.17|10352.17|10303.01|10303.01|10354.2|10354.2|10303.01|10303.01|0
1583934000000|2020-03-11 13:40:00|10300.98|10300.98|10300.19|10300.19|10310.52|10310.52|10287.38|10287.38|0
1583934300000|2020-03-11 13:45:00|10293.98|10293.98|10269.48|10269.48|10293.98|10293.98|10266.34|10266.34|0
1583934600000|2020-03-11 13:50:00|10263.27|10263.27|10282.68|10282.68|10296.31|10296.31|10251.94|10251.94|0
1583934900000|2020-03-11 13:55:00|10280.65|10280.65|10287.57|10287.57|10300.15|10300.15|10257.9|10257.9|0
1583935200000|2020-03-11 14:00:00|10285.54|10285.54|10277.26|10277.26|10287.72|10287.72|10267.78|10267.78|0
1583935500000|2020-03-11 14:05:00|10277.93|10277.93|10291.7|10291.7|10303.77|10303.77|10262.51|10262.51|0
1583935800000|2020-03-11 14:10:00|10292.24|10292.24|10281.96|10281.96|10292.24|10292.24|10264.92|10264.92|0
1583936100000|2020-03-11 14:15:00|10281.29|10281.29|10271.7|10271.7|10281.29|10281.29|10267.17|10267.17|0
1583936400000|2020-03-11 14:20:00|10273.73|10273.73|10245.67|10245.67|10274.4|10274.4|10245.67|10245.67|0
1583936700000|2020-03-11 14:25:00|10247.7|10247.7|10249.78|10249.78|10271.28|10271.28|10247.7|10247.7|0
1583937000000|2020-03-11 14:30:00|10249.24|10249.24|10257.7|10257.7|10258.52|10258.52|10227.26|10227.26|0
1583937300000|2020-03-11 14:35:00|10255.66|10255.66|10240.51|10240.51|10255.66|10255.66|10225.48|10225.48|0
1583937600000|2020-03-11 14:40:00|10239.84|10239.84|10223.32|10223.32|10256.73|10256.73|10223.32|10223.32|0
1583937900000|2020-03-11 14:45:00|10225.35|10225.35|10212.55|10212.55|10242.9|10242.9|10210.52|10210.52|0
1583938200000|2020-03-11 14:50:00|10214.58|10214.58|10217.82|10217.82|10224.75|10224.75|10212.02|10212.02|0
1583938500000|2020-03-11 14:55:00|10220.05|10220.05|10228.39|10228.39|10229.94|10229.94|10203.94|10203.94|0
1583938800000|2020-03-11 15:00:00|10226.84|10226.84|10233.42|10233.42|10261.21|10261.21|10223.03|10223.03|0
1583939100000|2020-03-11 15:05:00|10235.46|10235.46|10248.99|10248.99|10248.99|10248.99|10220.89|10220.89|0
1583939400000|2020-03-11 15:10:00|10248.29|10248.29|10241.44|10241.44|10248.69|10248.69|10228.08|10228.08|0
1583939700000|2020-03-11 15:15:00|10239.43|10239.43|10250.99|10250.99|10257.97|10257.97|10227.5|10227.5|0
1583940000000|2020-03-11 15:20:00|10252.54|10252.54|10246.53|10246.53|10260.72|10260.72|10242.13|10242.13|0
1583940300000|2020-03-11 15:25:00|10245.87|10245.87|10248.63|10248.63|10251.74|10251.74|10237.8|10237.8|0
1583940600000|2020-03-11 15:30:00|10248.4|10248.4|10264.89|10264.89|10268.67|10268.67|10245.28|10245.28|0
1583940900000|2020-03-11 15:35:00|10263.34|10263.34|10299.1|10299.1|10300.27|10300.27|10253.6|10253.6|0
1583941200000|2020-03-11 15:40:00|10297.07|10297.07|10277.94|10277.94|10307.01|10307.01|10277.94|10277.94|0
1583941500000|2020-03-11 15:45:00|10279.97|10279.97|10282.33|10282.33|10285.17|10285.17|10263.73|10263.73|0
1583941800000|2020-03-11 15:50:00|10284.36|10284.36|10272.05|10272.05|10295.67|10295.67|10268.95|10268.95|0
1583942100000|2020-03-11 15:55:00|10271.51|10271.51|10285.83|10285.83|10285.83|10285.83|10264.38|10264.38|0
1583942400000|2020-03-11 16:00:00|10282.72|10282.72|10291.17|10291.17|10291.17|10291.17|10263.16|10263.16|0
1583942700000|2020-03-11 16:05:00|10289.61|10289.61|10301.05|10301.05|10301.68|10301.68|10279.07|10279.07|0
1583943000000|2020-03-11 16:10:00|10303.09|10303.09|10336.36|10336.36|10339.46|10339.46|10303.09|10303.09|0
1583943300000|2020-03-11 16:15:00|10337.91|10337.91|10333.21|10333.21|10341.02|10341.02|10323.05|10323.05|0
1583943600000|2020-03-11 16:20:00|10331.65|10331.65|10308.58|10308.58|10348.34|10348.34|10308.58|10308.58|0
1583943900000|2020-03-11 16:25:00|10306.55|10306.55|10283.03|10283.03|10307.24|10307.24|10271.95|10271.95|0
1584000900000|2020-03-12 08:15:00|9813.74|9813.74|9775.22|9775.22|9813.74|9813.74|9762.47|9762.47|0
1584001200000|2020-03-12 08:20:00|9769.13|9769.13|9785.71|9785.71|9785.94|9785.94|9760.66|9760.66|0
1584001500000|2020-03-12 08:25:00|9787.74|9787.74|9722.43|9722.43|9787.74|9787.74|9720.4|9720.4|0
1584001800000|2020-03-12 08:30:00|9726.5|9726.5|9719.92|9719.92|9754.49|9754.49|9718.17|9718.17|0
1584002100000|2020-03-12 08:35:00|9714.56|9714.56|9652.32|9652.32|9716.61|9716.61|9652.32|9652.32|0
1584002400000|2020-03-12 08:40:00|9652.09|9652.09|9622.45|9622.45|9674.43|9674.43|9622.45|9622.45|0
1584002700000|2020-03-12 08:45:00|9618.39|9618.39|9626.63|9626.63|9631.42|9631.42|9609.77|9609.77|0
1584003000000|2020-03-12 08:50:00|9623.52|9623.52|9673.25|9673.25|9676.36|9676.36|9623.52|9623.52|0
1584003300000|2020-03-12 08:55:00|9691.54|9691.54|9715.53|9715.53|9738.17|9738.17|9691.54|9691.54|0
1584003600000|2020-03-12 09:00:00|9719.59|9719.59|9720.36|9720.36|9748.92|9748.92|9719.59|9719.59|0
1584003900000|2020-03-12 09:05:00|9721.91|9721.91|9708.82|9708.82|9729.09|9729.09|9699.46|9699.46|0
1584004200000|2020-03-12 09:10:00|9710.86|9710.86|9676.76|9676.76|9712.89|9712.89|9670.09|9670.09|0
1584004500000|2020-03-12 09:15:00|9677.43|9677.43|9685.85|9685.85|9694.72|9694.72|9674.12|9674.12|0
1584004800000|2020-03-12 09:20:00|9686.94|9686.94|9724.15|9724.15|9724.15|9724.15|9685.85|9685.85|0
1584005100000|2020-03-12 09:25:00|9721.05|9721.05|9690.81|9690.81|9721.05|9721.05|9688.96|9688.96|0
1584005400000|2020-03-12 09:30:00|9688.78|9688.78|9683.72|9683.72|9691.56|9691.56|9677.85|9677.85|0
1584005700000|2020-03-12 09:35:00|9679.06|9679.06|9667.96|9667.96|9684.87|9684.87|9660.27|9660.27|0
1584006000000|2020-03-12 09:40:00|9669.51|9669.51|9697.85|9697.85|9698.4|9698.4|9663.89|9663.89|0
1584006300000|2020-03-12 09:45:00|9701.63|9701.63|9774.06|9774.06|9774.06|9774.06|9701.63|9701.63|0
1584006600000|2020-03-12 09:50:00|9774.72|9774.72|9765.19|9765.19|9776.06|9776.06|9758.09|9758.09|0
1584006900000|2020-03-12 09:55:00|9765.86|9765.86|9766.26|9766.26|9794.48|9794.48|9762.75|9762.75|0
1584007200000|2020-03-12 10:00:00|9762.2|9762.2|9713.81|9713.81|9762.2|9762.2|9713.81|9713.81|0
1584007500000|2020-03-12 10:05:00|9720.02|9720.02|9742.1|9742.1|9742.66|9742.66|9720.02|9720.02|0
1584007800000|2020-03-12 10:10:00|9746.16|9746.16|9728.22|9728.22|9750.13|9750.13|9725.18|9725.18|0
1584008100000|2020-03-12 10:15:00|9732.28|9732.28|9724.82|9724.82|9738.33|9738.33|9723.13|9723.13|0
1584008400000|2020-03-12 10:20:00|9723.18|9723.18|9702.91|9702.91|9729.44|9729.44|9700.9|9700.9|0
1584008700000|2020-03-12 10:25:00|9704.94|9704.94|9732.16|9732.16|9735.27|9735.27|9702.03|9702.03|0
1584009000000|2020-03-12 10:30:00|9733.71|9733.71|9721|9721|9733.71|9733.71|9720.46|9720.46|0
1584009300000|2020-03-12 10:35:00|9712.88|9712.88|9725.71|9725.71|9725.71|9725.71|9709.29|9709.29|0
1584009600000|2020-03-12 10:40:00|9724.15|9724.15|9739.78|9739.78|9748.88|9748.88|9717.2|9717.2|0
1584009900000|2020-03-12 10:45:00|9737.75|9737.75|9733.26|9733.26|9741.01|9741.01|9730.5|9730.5|0
1584010200000|2020-03-12 10:50:00|9731.7|9731.7|9725.63|9725.63|9733.74|9733.74|9720.25|9720.25|0
1584010500000|2020-03-12 10:55:00|9727.66|9727.66|9734.99|9734.99|9740.13|9740.13|9723.19|9723.19|0
1584010800000|2020-03-12 11:00:00|9736.55|9736.55|9728.43|9728.43|9742.16|9742.16|9725.99|9725.99|0
1584011100000|2020-03-12 11:05:00|9723.7|9723.7|9708.79|9708.79|9728.38|9728.38|9708.79|9708.79|0
1584011400000|2020-03-12 11:10:00|9707.23|9707.23|9726.37|9726.37|9726.37|9726.37|9701.01|9701.01|0
1584011700000|2020-03-12 11:15:00|9727.92|9727.92|9738.86|9738.86|9738.86|9738.86|9723.67|9723.67|0
1584012000000|2020-03-12 11:20:00|9737.31|9737.31|9742.65|9742.65|9744.55|9744.55|9735.75|9735.75|0
1584012300000|2020-03-12 11:25:00|9743.36|9743.36|9722.49|9722.49|9743.36|9743.36|9719.79|9719.79|0
1584012600000|2020-03-12 11:30:00|9724.52|9724.52|9716.66|9716.66|9724.52|9724.52|9708.77|9708.77|0
1584012900000|2020-03-12 11:35:00|9714.63|9714.63|9716.06|9716.06|9731.45|9731.45|9711.74|9711.74|0
1584013200000|2020-03-12 11:40:00|9717.62|9717.62|9696.4|9696.4|9717.62|9717.62|9694.37|9694.37|0
1584013500000|2020-03-12 11:45:00|9697.95|9697.95|9708.27|9708.27|9714.69|9714.69|9696.4|9696.4|0
1584013800000|2020-03-12 11:50:00|9709.83|9709.83|9711.93|9711.93|9714.15|9714.15|9702.3|9702.3|0
1584014100000|2020-03-12 11:55:00|9711.38|9711.38|9710.67|9710.67|9722.65|9722.65|9701.26|9701.26|0
1584014400000|2020-03-12 12:00:00|9709.74|9709.74|9706.03|9706.03|9726.59|9726.59|9695.24|9695.24|0
1584014700000|2020-03-12 12:05:00|9708.07|9708.07|9704.41|9704.41|9710.77|9710.77|9691.95|9691.95|0
1584015000000|2020-03-12 12:10:00|9707.3|9707.3|9704.62|9704.62|9714.95|9714.95|9694.9|9694.9|0
1584015300000|2020-03-12 12:15:00|9701.51|9701.51|9702.1|9702.1|9711.36|9711.36|9693.68|9693.68|0
1584015600000|2020-03-12 12:20:00|9701.43|9701.43|9700.58|9700.58|9710.7|9710.7|9695.97|9695.97|0
1584015900000|2020-03-12 12:25:00|9698.55|9698.55|9707.35|9707.35|9752.83|9752.83|9685.84|9685.84|0
1584016200000|2020-03-12 12:30:00|9702.21|9702.21|9681.27|9681.27|9711.82|9711.82|9674.1|9674.1|0
1584016500000|2020-03-12 12:35:00|9682.82|9682.82|9696.5|9696.5|9700.04|9700.04|9675.63|9675.63|0
1584016800000|2020-03-12 12:40:00|9694.95|9694.95|9706.83|9706.83|9723.84|9723.84|9693.29|9693.29|0
1584017100000|2020-03-12 12:45:00|9705.28|9705.28|9612.77|9612.77|9720.47|9720.47|9612.77|9612.77|0
1584017400000|2020-03-12 12:50:00|9606.55|9606.55|9571.22|9571.22|9616.38|9616.38|9546.14|9546.14|0
1584017700000|2020-03-12 12:55:00|9579.34|9579.34|9568.02|9568.02|9602.73|9602.73|9560.24|9560.24|0
1584018000000|2020-03-12 13:00:00|9564.92|9564.92|9548.52|9548.52|9568.02|9568.02|9520.48|9520.48|0
1584018300000|2020-03-12 13:05:00|9543.86|9543.86|9561.95|9561.95|9580.04|9580.04|9526.98|9526.98|0
1584018600000|2020-03-12 13:10:00|9563.5|9563.5|9564.41|9564.41|9575.77|9575.77|9552.74|9552.74|0
1584018900000|2020-03-12 13:15:00|9566.44|9566.44|9573.38|9573.38|9588.82|9588.82|9564.41|9564.41|0
1584019200000|2020-03-12 13:20:00|9571.83|9571.83|9535.06|9535.06|9571.83|9571.83|9535.06|9535.06|0
1584019500000|2020-03-12 13:25:00|9529.45|9529.45|9511.36|9511.36|9536.14|9536.14|9504.26|9504.26|0
1584019800000|2020-03-12 13:30:00|9514.47|9514.47|9491.91|9491.91|9514.68|9514.68|9461.4|9461.4|0
1584020100000|2020-03-12 13:35:00|9490.35|9490.35|9470.71|9470.71|9505.65|9505.65|9447.15|9447.15|0
1584020400000|2020-03-12 13:40:00|9474.77|9474.77|9392.54|9392.54|9474.77|9474.77|9374.56|9374.56|0
1584020700000|2020-03-12 13:45:00|9391.99|9391.99|9417.46|9417.46|9417.46|9417.46|9359.15|9359.15|0
1584021000000|2020-03-12 13:50:00|9403.79|9403.79|9389.82|9389.82|9448.78|9448.78|9335.82|9335.82|0
1584021300000|2020-03-12 13:55:00|9385.75|9385.75|9455.9|9455.9|9455.9|9455.9|9375.48|9375.48|0
1584021600000|2020-03-12 14:00:00|9458.58|9458.58|9345.47|9345.47|9470.08|9470.08|9345.47|9345.47|0
1584021900000|2020-03-12 14:05:00|9352.64|9352.64|9373.87|9373.87|9383.94|9383.94|9339.52|9339.52|0
1584022200000|2020-03-12 14:10:00|9377.24|9377.24|9394.63|9394.63|9429.34|9429.34|9373.71|9373.71|0
1584022500000|2020-03-12 14:15:00|9398.7|9398.7|9378.08|9378.08|9426.32|9426.32|9364.47|9364.47|0
1584022800000|2020-03-12 14:20:00|9380.11|9380.11|9402.59|9402.59|9409.76|9409.76|9366.24|9366.24|0
1584023100000|2020-03-12 14:25:00|9405.27|9405.27|9386.88|9386.88|9423.32|9423.32|9370.53|9370.53|0
1584023400000|2020-03-12 14:30:00|9386.21|9386.21|9406.52|9406.52|9416.12|9416.12|9374.98|9374.98|0
1584023700000|2020-03-12 14:35:00|9402.45|9402.45|9402.78|9402.78|9430.5|9430.5|9388.22|9388.22|0
1584024000000|2020-03-12 14:40:00|9400.75|9400.75|9412.39|9412.39|9434.75|9434.75|9397.17|9397.17|0
1584024300000|2020-03-12 14:45:00|9413.94|9413.94|9415.03|9415.03|9424.62|9424.62|9405.22|9405.22|0
1584024600000|2020-03-12 14:50:00|9416.58|9416.58|9458.09|9458.09|9465.65|9465.65|9408.74|9408.74|0
1584024900000|2020-03-12 14:55:00|9459.65|9459.65|9465.56|9465.56|9472.79|9472.79|9444.72|9444.72|0
1584025200000|2020-03-12 15:00:00|9463.53|9463.53|9422.7|9422.7|9463.53|9463.53|9408.65|9408.65|0
1584025500000|2020-03-12 15:05:00|9424.25|9424.25|9412.15|9412.15|9432.8|9432.8|9399.19|9399.19|0
1584025800000|2020-03-12 15:10:00|9411.06|9411.06|9395.76|9395.76|9420.51|9420.51|9387.38|9387.38|0
1584026100000|2020-03-12 15:15:00|9393.73|9393.73|9387.63|9387.63|9410.38|9410.38|9380.21|9380.21|0
1584026400000|2020-03-12 15:20:00|9386.54|9386.54|9441.21|9441.21|9441.21|9441.21|9386.54|9386.54|0
1584026700000|2020-03-12 15:25:00|9439.18|9439.18|9423.21|9423.21|9447.3|9447.3|9421.65|9421.65|0
1584027000000|2020-03-12 15:30:00|9424.54|9424.54|9403.45|9403.45|9436.02|9436.02|9398.84|9398.84|0
1584027300000|2020-03-12 15:35:00|9405.48|9405.48|9400.39|9400.39|9418.77|9418.77|9384.53|9384.53|0
1584027600000|2020-03-12 15:40:00|9401.94|9401.94|9380.32|9380.32|9404.95|9404.95|9373.45|9373.45|0
1584027900000|2020-03-12 15:45:00|9379.65|9379.65|9316.09|9316.09|9379.65|9379.65|9314.32|9314.32|0
1584028200000|2020-03-12 15:50:00|9316.76|9316.76|9382.86|9382.86|9382.86|9382.86|9311.77|9311.77|0
1584028500000|2020-03-12 15:55:00|9384.49|9384.49|9411.83|9411.83|9430.45|9430.45|9384.49|9384.49|0
1584028800000|2020-03-12 16:00:00|9411.16|9411.16|9409.37|9409.37|9420.23|9420.23|9391.48|9391.48|0
1584029100000|2020-03-12 16:05:00|9410.92|9410.92|9395.65|9395.65|9428.31|9428.31|9395.53|9395.53|0
1584029400000|2020-03-12 16:10:00|9396.19|9396.19|9395.13|9395.13|9407.34|9407.34|9368.73|9368.73|0
1584029700000|2020-03-12 16:15:00|9398.71|9398.71|9383.09|9383.09|9422.64|9422.64|9375.95|9375.95|0
1584030000000|2020-03-12 16:20:00|9379.5|9379.5|9423.5|9423.5|9423.5|9423.5|9376.8|9376.8|0
1584030300000|2020-03-12 16:25:00|9420.79|9420.79|9448.61|9448.61|9469.3|9469.3|9411.19|9411.19|0
1584087300000|2020-03-13 08:15:00|9705.79|9705.79|9578.02|9578.02|9705.79|9705.79|9575.45|9575.45|0
1584087600000|2020-03-13 08:20:00|9580.45|9580.45|9559.13|9559.13|9598.59|9598.59|9550.76|9550.76|0
1584087900000|2020-03-13 08:25:00|9563.19|9563.19|9610.48|9610.48|9630.79|9630.79|9563.19|9563.19|0
1584088200000|2020-03-13 08:30:00|9604.39|9604.39|9529.19|9529.19|9605.06|9605.06|9524.13|9524.13|0
1584088500000|2020-03-13 08:35:00|9517|9517|9519.22|9519.22|9539.15|9539.15|9504.94|9504.94|0
1584088800000|2020-03-13 08:40:00|9517.21|9517.21|9506.71|9506.71|9534.72|9534.72|9490.43|9490.43|0
1584089100000|2020-03-13 08:45:00|9508.05|9508.05|9473.64|9473.64|9512.35|9512.35|9456.1|9456.1|0
1584089400000|2020-03-13 08:50:00|9476.75|9476.75|9443.58|9443.58|9478.3|9478.3|9437.11|9437.11|0
1584089700000|2020-03-13 08:55:00|9449.67|9449.67|9415.61|9415.61|9454.37|9454.37|9415.61|9415.61|0
1584090000000|2020-03-13 09:00:00|9417.64|9417.64|9439.16|9439.16|9452.08|9452.08|9395.04|9395.04|0
1584090300000|2020-03-13 09:05:00|9437.13|9437.13|9463.66|9463.66|9475.48|9475.48|9432.45|9432.45|0
1584090600000|2020-03-13 09:10:00|9465.69|9465.69|9516.15|9516.15|9531.41|9531.41|9463.18|9463.18|0
1584090900000|2020-03-13 09:15:00|9515.61|9515.61|9535.31|9535.31|9540.12|9540.12|9511.74|9511.74|0
1584091200000|2020-03-13 09:20:00|9526.64|9526.64|9563.05|9563.05|9572.59|9572.59|9517.97|9517.97|0
1584091500000|2020-03-13 09:25:00|9558.99|9558.99|9532.59|9532.59|9558.99|9558.99|9529.55|9529.55|0
1584091800000|2020-03-13 09:30:00|9535.69|9535.69|9542.87|9542.87|9544.2|9544.2|9519.08|9519.08|0
1584092100000|2020-03-13 09:35:00|9544.9|9544.9|9550.51|9550.51|9565.59|9565.59|9529.76|9529.76|0
1584092400000|2020-03-13 09:40:00|9559.83|9559.83|9595.98|9595.98|9595.98|9595.98|9559.6|9559.6|0
1584092700000|2020-03-13 09:45:00|9597.32|9597.32|9633.3|9633.3|9633.82|9633.82|9593.54|9593.54|0
1584093000000|2020-03-13 09:50:00|9641.43|9641.43|9633.64|9633.64|9641.97|9641.97|9629.8|9629.8|0
1584093300000|2020-03-13 09:55:00|9634.98|9634.98|9619.98|9619.98|9669.09|9669.09|9617.95|9617.95|0
1584093600000|2020-03-13 10:00:00|9621.54|9621.54|9634.92|9634.92|9638.03|9638.03|9621.54|9621.54|0
1584093900000|2020-03-13 10:05:00|9633.37|9633.37|9628.35|9628.35|9633.37|9633.37|9594.54|9594.54|0
1584094200000|2020-03-13 10:10:00|9630.39|9630.39|9646.96|9646.96|9655.56|9655.56|9630.39|9630.39|0
1584094500000|2020-03-13 10:15:00|9648.99|9648.99|9669.53|9669.53|9669.53|9669.53|9644.33|9644.33|0
1584094800000|2020-03-13 10:20:00|9665.47|9665.47|9664.66|9664.66|9670.95|9670.95|9655.18|9655.18|0
1584095100000|2020-03-13 10:25:00|9662.63|9662.63|9643.5|9643.5|9662.63|9662.63|9635.72|9635.72|0
1584095400000|2020-03-13 10:30:00|9645.53|9645.53|9640.94|9640.94|9651.48|9651.48|9629.97|9629.97|0
1584095700000|2020-03-13 10:35:00|9645.01|9645.01|9616.3|9616.3|9647.9|9647.9|9610.69|9610.69|0
1584096000000|2020-03-13 10:40:00|9616.97|9616.97|9633.02|9633.02|9644.01|9644.01|9616.97|9616.97|0
1584096300000|2020-03-13 10:45:00|9632.35|9632.35|9628.89|9628.89|9648.67|9648.67|9621.89|9621.89|0
1584096600000|2020-03-13 10:50:00|9626.86|9626.86|9658.88|9658.88|9660.91|9660.91|9626.86|9626.86|0
1584096900000|2020-03-13 10:55:00|9659.58|9659.58|9669.65|9669.65|9687.17|9687.17|9658.8|9658.8|0
1584097200000|2020-03-13 11:00:00|9673.71|9673.71|9688.33|9688.33|9692.54|9692.54|9671.68|9671.68|0
1584097500000|2020-03-13 11:05:00|9694.43|9694.43|9747.83|9747.83|9747.83|9747.83|9694.43|9694.43|0
1584097800000|2020-03-13 11:10:00|9752.52|9752.52|9808.96|9808.96|9808.96|9808.96|9740.93|9740.93|0
1584098100000|2020-03-13 11:15:00|9813.02|9813.02|9829.17|9829.17|9862.58|9862.58|9812.84|9812.84|0
1584098400000|2020-03-13 11:20:00|9829.84|9829.84|9807.17|9807.17|9829.84|9829.84|9789.46|9789.46|0
1584098700000|2020-03-13 11:25:00|9811.23|9811.23|9825.55|9825.55|9844.05|9844.05|9809.67|9809.67|0
1584099000000|2020-03-13 11:30:00|9834.73|9834.73|9887|9887|9892.45|9892.45|9834.73|9834.73|0
1584099300000|2020-03-13 11:35:00|9888.63|9888.63|9869.4|9869.4|9888.63|9888.63|9851.11|9851.11|0
1584099600000|2020-03-13 11:40:00|9868.06|9868.06|9895.15|9895.15|9916.15|9916.15|9862.78|9862.78|0
1584099900000|2020-03-13 11:45:00|9902.32|9902.32|9873.31|9873.31|9922.77|9922.77|9873.31|9873.31|0
1584100200000|2020-03-13 11:50:00|9871.75|9871.75|9885.71|9885.71|9900.39|9900.39|9871.7|9871.7|0
1584100500000|2020-03-13 11:55:00|9891.33|9891.33|9890.73|9890.73|9908.88|9908.88|9887.76|9887.76|0
1584100800000|2020-03-13 12:00:00|9891.4|9891.4|9867.21|9867.21|9891.4|9891.4|9861.12|9861.12|0
1584101100000|2020-03-13 12:05:00|9865.18|9865.18|9900.27|9900.27|9900.27|9900.27|9860.57|9860.57|0
1584101400000|2020-03-13 12:10:00|9900.81|9900.81|9918.5|9918.5|9922.79|9922.79|9900.04|9900.04|0
1584101700000|2020-03-13 12:15:00|9916.46|9916.46|9956.77|9956.77|9958.11|9958.11|9916.46|9916.46|0
1584102000000|2020-03-13 12:20:00|9960.83|9960.83|10001.67|10001.67|10006.4|10006.4|9958.93|9958.93|0
1584102300000|2020-03-13 12:25:00|9997.61|9997.61|10015.94|10015.94|10023.51|10023.51|9993.17|9993.17|0
1584102600000|2020-03-13 12:30:00|10017.97|10017.97|10040.71|10040.71|10043.82|10043.82|10013.91|10013.91|0
1584102900000|2020-03-13 12:35:00|10038.68|10038.68|10016.85|10016.85|10039.22|10039.22|9997.16|9997.16|0
1584103200000|2020-03-13 12:40:00|10012.19|10012.19|10032.03|10032.03|10043.46|10043.46|9993.63|9993.63|0
1584103500000|2020-03-13 12:45:00|10032.5|10032.5|9989.04|9989.04|10032.5|10032.5|9987.68|9987.68|0
1584103800000|2020-03-13 12:50:00|9992.82|9992.82|9983.66|9983.66|10013.33|10013.33|9963.16|9963.16|0
1584104100000|2020-03-13 12:55:00|9986.33|9986.33|10027.92|10027.92|10031.19|10031.19|9986.33|9986.33|0
1584104400000|2020-03-13 13:00:00|10029.95|10029.95|9994.17|9994.17|10044.96|10044.96|9988.74|9988.74|0
1584104700000|2020-03-13 13:05:00|9992.61|9992.61|9962.77|9962.77|9992.61|9992.61|9917.47|9917.47|0
1584105000000|2020-03-13 13:10:00|9962.53|9962.53|9978.63|9978.63|9992.75|9992.75|9962.28|9962.28|0
1584105300000|2020-03-13 13:15:00|9976.6|9976.6|9972.29|9972.29|9987.06|9987.06|9957.25|9957.25|0
1584105600000|2020-03-13 13:20:00|9978.39|9978.39|9962.96|9962.96|9985.83|9985.83|9958.65|9958.65|0
1584105900000|2020-03-13 13:25:00|9961.4|9961.4|10030.16|10030.16|10030.16|10030.16|9951.72|9951.72|0
1584106200000|2020-03-13 13:30:00|10028.16|10028.16|9934.55|9934.55|10028.16|10028.16|9931|9931|0
1584106500000|2020-03-13 13:35:00|9930.49|9930.49|9839.27|9839.27|9932.05|9932.05|9839.27|9839.27|0
1584106800000|2020-03-13 13:40:00|9838.6|9838.6|9827.24|9827.24|9847.59|9847.59|9794.39|9794.39|0
1584107100000|2020-03-13 13:45:00|9833.33|9833.33|9884.43|9884.43|9890.05|9890.05|9833.33|9833.33|0
1584107400000|2020-03-13 13:50:00|9882.4|9882.4|9817.94|9817.94|9882.4|9882.4|9817.23|9817.23|0
1584107700000|2020-03-13 13:55:00|9818.17|9818.17|9781.75|9781.75|9830.45|9830.45|9781.75|9781.75|0
1584108000000|2020-03-13 14:00:00|9779.08|9779.08|9820.34|9820.34|9823.02|9823.02|9755.9|9755.9|0
1584108300000|2020-03-13 14:05:00|9817.67|9817.67|9783.04|9783.04|9817.67|9817.67|9783.04|9783.04|0
1584108600000|2020-03-13 14:10:00|9783.71|9783.71|9768.4|9768.4|9815.54|9815.54|9768.4|9768.4|0
1584108900000|2020-03-13 14:15:00|9765.03|9765.03|9810.7|9810.7|9824.68|9824.68|9761.42|9761.42|0
1584109200000|2020-03-13 14:20:00|9812.73|9812.73|9800.12|9800.12|9836.38|9836.38|9800.12|9800.12|0
1584109500000|2020-03-13 14:25:00|9799.58|9799.58|9741.82|9741.82|9825|9825|9741.82|9741.82|0
1584109800000|2020-03-13 14:30:00|9742.49|9742.49|9775.7|9775.7|9781.97|9781.97|9742.25|9742.25|0
1584110100000|2020-03-13 14:35:00|9772.6|9772.6|9694.51|9694.51|9772.6|9772.6|9694.51|9694.51|0
1584110400000|2020-03-13 14:40:00|9693.84|9693.84|9683.91|9683.91|9698.7|9698.7|9661.78|9661.78|0
1584110700000|2020-03-13 14:45:00|9680.8|9680.8|9659.83|9659.83|9680.8|9680.8|9659.83|9659.83|0
1584111000000|2020-03-13 14:50:00|9663.9|9663.9|9615.28|9615.28|9668.56|9668.56|9615.28|9615.28|0
1584111300000|2020-03-13 14:55:00|9611.21|9611.21|9551.77|9551.77|9612.55|9612.55|9533.58|9533.58|0
1584111600000|2020-03-13 15:00:00|9552.44|9552.44|9573.74|9573.74|9612.38|9612.38|9552.44|9552.44|0
1584111900000|2020-03-13 15:05:00|9572.19|9572.19|9575.61|9575.61|9588.72|9588.72|9548.49|9548.49|0
1584112200000|2020-03-13 15:10:00|9576.7|9576.7|9602.55|9602.55|9606.78|9606.78|9550.95|9550.95|0
1584112500000|2020-03-13 15:15:00|9604.58|9604.58|9587.77|9587.77|9608.16|9608.16|9563.5|9563.5|0
1584112800000|2020-03-13 15:20:00|9589.8|9589.8|9557.26|9557.26|9608.52|9608.52|9555.9|9555.9|0
1584113100000|2020-03-13 15:25:00|9560.37|9560.37|9510.84|9510.84|9568.4|9568.4|9510.06|9510.06|0
1584113400000|2020-03-13 15:30:00|9512.87|9512.87|9462.03|9462.03|9535.01|9535.01|9456.29|9456.29|0
1584113700000|2020-03-13 15:35:00|9460|9460|9491.7|9491.7|9516.38|9516.38|9459.33|9459.33|0
1584114000000|2020-03-13 15:40:00|9492.37|9492.37|9477.82|9477.82|9500.58|9500.58|9466.12|9466.12|0
1584114300000|2020-03-13 15:45:00|9480.92|9480.92|9433.18|9433.18|9488.09|9488.09|9428.93|9428.93|0
1584114600000|2020-03-13 15:50:00|9432.09|9432.09|9446.66|9446.66|9476.89|9476.89|9427.93|9427.93|0
1584114900000|2020-03-13 15:55:00|9446.2|9446.2|9538.47|9538.47|9577.35|9577.35|9446.2|9446.2|0
1584115200000|2020-03-13 16:00:00|9540.03|9540.03|9476.21|9476.21|9553.95|9553.95|9472.95|9472.95|0
1584115500000|2020-03-13 16:05:00|9480.27|9480.27|9479.51|9479.51|9506.3|9506.3|9456|9456|0
1584115800000|2020-03-13 16:10:00|9477.29|9477.29|9483.17|9483.17|9503.73|9503.73|9459.63|9459.63|0
1584116100000|2020-03-13 16:15:00|9480.06|9480.06|9499.8|9499.8|9506.23|9506.23|9461.16|9461.16|0
1584116400000|2020-03-13 16:20:00|9501.83|9501.83|9510.09|9510.09|9536.78|9536.78|9495.9|9495.9|0
1584116700000|2020-03-13 16:25:00|9508.06|9508.06|9513.66|9513.66|9531.07|9531.07|9491.92|9491.92|0
1584346500000|2020-03-16 08:15:00|9057.12|9057.12|9046.74|9046.74|9088.11|9088.11|9044.69|9044.69|0
1584346800000|2020-03-16 08:20:00|9044.07|9044.07|8993.42|8993.42|9044.07|9044.07|8983.71|8983.71|0
1584347100000|2020-03-16 08:25:00|8991.09|8991.09|8890.53|8890.53|8991.09|8991.09|8890.53|8890.53|0
1584347400000|2020-03-16 08:30:00|8889.19|8889.19|8872.48|8872.48|8909.89|8909.89|8858.86|8858.86|0
1584347700000|2020-03-16 08:35:00|8874.04|8874.04|8836.59|8836.59|8874.04|8874.04|8777.84|8777.84|0
1584348000000|2020-03-16 08:40:00|8837.26|8837.26|8887.16|8887.16|8887.16|8887.16|8814.84|8814.84|0
1584348300000|2020-03-16 08:45:00|8889.49|8889.49|8839.84|8839.84|8900.95|8900.95|8839.84|8839.84|0
1584348600000|2020-03-16 08:50:00|8837.16|8837.16|8819.67|8819.67|8837.16|8837.16|8797.31|8797.31|0
1584348900000|2020-03-16 08:55:00|8819|8819|8858.06|8858.06|8894.89|8894.89|8807.58|8807.58|0
1584349200000|2020-03-16 09:00:00|8857.39|8857.39|8755.68|8755.68|8861.15|8861.15|8755.68|8755.68|0
1584349500000|2020-03-16 09:05:00|8757.71|8757.71|8800.04|8800.04|8803.25|8803.25|8750.06|8750.06|0
1584349800000|2020-03-16 09:10:00|8802.72|8802.72|8853.65|8853.65|8855.68|8855.68|8786.26|8786.26|0
1584350100000|2020-03-16 09:15:00|8855.68|8855.68|8879.83|8879.83|8892.21|8892.21|8838.94|8838.94|0
1584350400000|2020-03-16 09:20:00|8877.15|8877.15|8982.15|8982.15|8982.15|8982.15|8877.15|8877.15|0
1584350700000|2020-03-16 09:25:00|8978.09|8978.09|9014.61|9014.61|9028.49|9028.49|8958.09|8958.09|0
1584351000000|2020-03-16 09:30:00|9015.95|9015.95|8972.52|8972.52|9015.95|9015.95|8962.27|8962.27|0
1584351300000|2020-03-16 09:35:00|8984.02|8984.02|8999.62|8999.62|9009.51|9009.51|8984.02|8984.02|0
1584351600000|2020-03-16 09:40:00|8997.59|8997.59|9004.61|9004.61|9025.12|9025.12|8986.78|8986.78|0
1584351900000|2020-03-16 09:45:00|9006.16|9006.16|9033.81|9033.81|9064.9|9064.9|9003.12|9003.12|0
1584352200000|2020-03-16 09:50:00|9031.78|9031.78|9031.28|9031.28|9037.52|9037.52|9018.43|9018.43|0
1584352500000|2020-03-16 09:55:00|9031.18|9031.18|9031.93|9031.93|9045.06|9045.06|9025.26|9025.26|0
1584352800000|2020-03-16 10:00:00|9032.02|9032.02|9003.85|9003.85|9032.02|9032.02|9003.65|9003.65|0
1584353100000|2020-03-16 10:05:00|9005.88|9005.88|8978.86|8978.86|9005.88|9005.88|8942.48|8942.48|0
1584353400000|2020-03-16 10:10:00|8981.56|8981.56|8985.69|8985.69|9006.41|9006.41|8976.9|8976.9|0
1584353700000|2020-03-16 10:15:00|8984.35|8984.35|8961.24|8961.24|8987.99|8987.99|8952.83|8952.83|0
1584354000000|2020-03-16 10:20:00|8962.08|8962.08|8955.35|8955.35|8969.05|8969.05|8933.4|8933.4|0
1584354300000|2020-03-16 10:25:00|8955.89|8955.89|8952.09|8952.09|8963.11|8963.11|8933.49|8933.49|0
1584354600000|2020-03-16 10:30:00|8956.15|8956.15|8957.8|8957.8|8965.98|8965.98|8947.12|8947.12|0
1584354900000|2020-03-16 10:35:00|8956.46|8956.46|8934.13|8934.13|8967.09|8967.09|8918.49|8918.49|0
1584355200000|2020-03-16 10:40:00|8932.1|8932.1|8921.14|8921.14|8941.75|8941.75|8917.9|8917.9|0
1584355500000|2020-03-16 10:45:00|8933.45|8933.45|8952.67|8952.67|8961.26|8961.26|8930.53|8930.53|0
1584355800000|2020-03-16 10:50:00|8954.7|8954.7|8956.43|8956.43|8976.57|8976.57|8942.18|8942.18|0
1584356100000|2020-03-16 10:55:00|8960.31|8960.31|8943.54|8943.54|8965.9|8965.9|8943.54|8943.54|0
1584356400000|2020-03-16 11:00:00|8941.51|8941.51|8970.14|8970.14|8980.02|8980.02|8941.51|8941.51|0
1584356700000|2020-03-16 11:05:00|8968.11|8968.11|8976.39|8976.39|8981.82|8981.82|8960.25|8960.25|0
1584357000000|2020-03-16 11:10:00|8977.06|8977.06|8972.5|8972.5|8990.85|8990.85|8968.09|8968.09|0
1584357300000|2020-03-16 11:15:00|8975.61|8975.61|8958.38|8958.38|8975.61|8975.61|8956.64|8956.64|0
1584357600000|2020-03-16 11:20:00|8956.51|8956.51|8921.24|8921.24|8958.55|8958.55|8909.41|8909.41|0
1584357900000|2020-03-16 11:25:00|8925.31|8925.31|8912.44|8912.44|8945.27|8945.27|8912.44|8912.44|0
1584358200000|2020-03-16 11:30:00|8911.89|8911.89|8890.28|8890.28|8912.98|8912.98|8881.56|8881.56|0
1584358500000|2020-03-16 11:35:00|8890.95|8890.95|8872.61|8872.61|8891.06|8891.06|8865.92|8865.92|0
1584358800000|2020-03-16 11:40:00|8873.39|8873.39|8863.37|8863.37|8877.75|8877.75|8848.08|8848.08|0
1584359100000|2020-03-16 11:45:00|8864.45|8864.45|8891.29|8891.29|8891.29|8891.29|8854.43|8854.43|0
1584359400000|2020-03-16 11:50:00|8887.41|8887.41|8884.7|8884.7|8900.38|8900.38|8877.53|8877.53|0
1584359700000|2020-03-16 11:55:00|8885.37|8885.37|8879.46|8879.46|8894.07|8894.07|8861.17|8861.17|0
1584360000000|2020-03-16 12:00:00|8893.68|8893.68|8939.24|8939.24|8954.14|8954.14|8893.68|8893.68|0
1584360300000|2020-03-16 12:05:00|8937.21|8937.21|8905.38|8905.38|8937.21|8937.21|8903.92|8903.92|0
1584360600000|2020-03-16 12:10:00|8906.72|8906.72|8884.4|8884.4|8906.72|8906.72|8879.53|8879.53|0
1584360900000|2020-03-16 12:15:00|8885.07|8885.07|8925.66|8925.66|8927.74|8927.74|8885.07|8885.07|0
1584361200000|2020-03-16 12:20:00|8927.21|8927.21|8906.99|8906.99|8927.21|8927.21|8900.88|8900.88|0
1584361500000|2020-03-16 12:25:00|8904.95|8904.95|8908.26|8908.26|8913.94|8913.94|8896.57|8896.57|0
1584361800000|2020-03-16 12:30:00|8906.23|8906.23|8894.55|8894.55|8906.89|8906.89|8887.68|8887.68|0
1584362100000|2020-03-16 12:35:00|8895.77|8895.77|8894.06|8894.06|8895.77|8895.77|8882.85|8882.85|0
1584362400000|2020-03-16 12:40:00|8892.73|8892.73|8917.71|8917.71|8923.27|8923.27|8890.12|8890.12|0
1584362700000|2020-03-16 12:45:00|8915.38|8915.38|8917.18|8917.18|8918.57|8918.57|8861.37|8861.37|0
1584363000000|2020-03-16 12:50:00|8921.24|8921.24|8947.27|8947.27|8957.34|8957.34|8921.24|8921.24|0
1584363300000|2020-03-16 12:55:00|8951.34|8951.34|8992.27|8992.27|9005.94|9005.94|8951.34|8951.34|0
1584363600000|2020-03-16 13:00:00|8989.59|8989.59|8977.8|8977.8|9010.6|9010.6|8969.59|8969.59|0
1584363900000|2020-03-16 13:05:00|8971.71|8971.71|9005.4|9005.4|9013.71|9013.71|8966.2|8966.2|0
1584364200000|2020-03-16 13:10:00|9001.52|9001.52|9013.35|9013.35|9016.16|9016.16|8982.53|8982.53|0
1584364500000|2020-03-16 13:15:00|9015.38|9015.38|9012.26|9012.26|9021.08|9021.08|8999.98|8999.98|0
1584364800000|2020-03-16 13:20:00|9014.59|9014.59|9061.62|9061.62|9073.68|9073.68|9014.59|9014.59|0
1584365100000|2020-03-16 13:25:00|9060.95|9060.95|9039.98|9039.98|9072.97|9072.97|9039.74|9039.74|0
1584365400000|2020-03-16 13:30:00|9037.95|9037.95|9009.27|9009.27|9037.95|9037.95|9000.93|9000.93|0
1584365700000|2020-03-16 13:35:00|9008.6|9008.6|8976.56|8976.56|9008.7|9008.7|8973.24|8973.24|0
1584366000000|2020-03-16 13:40:00|8977.9|8977.9|8927.74|8927.74|8977.9|8977.9|8927.74|8927.74|0
1584366300000|2020-03-16 13:45:00|8925.7|8925.7|8971.08|8971.08|8981.31|8981.31|8913.54|8913.54|0
1584366600000|2020-03-16 13:50:00|8973.11|8973.11|8990.08|8990.08|8990.08|8990.08|8960.67|8960.67|0
1584366900000|2020-03-16 13:55:00|8990.75|8990.75|9058.85|9058.85|9061.71|9061.71|8990.75|8990.75|0
1584367200000|2020-03-16 14:00:00|9067.39|9067.39|8999.81|8999.81|9067.39|9067.39|8999.65|8999.65|0
1584367500000|2020-03-16 14:05:00|8998.97|8998.97|9088.65|9088.65|9090.92|9090.92|8997.52|8997.52|0
1584367800000|2020-03-16 14:10:00|9086.62|9086.62|9068.84|9068.84|9106.66|9106.66|9068.84|9068.84|0
1584368100000|2020-03-16 14:15:00|9066.14|9066.14|9077.56|9077.56|9081.44|9081.44|9040.21|9040.21|0
1584368400000|2020-03-16 14:20:00|9080.9|9080.9|9108.21|9108.21|9117.42|9117.42|9071.07|9071.07|0
1584368700000|2020-03-16 14:25:00|9112.09|9112.09|9116.95|9116.95|9147.27|9147.27|9093.6|9093.6|0
1584369000000|2020-03-16 14:30:00|9118.29|9118.29|9203.14|9203.14|9205.14|9205.14|9118.29|9118.29|0
1584369300000|2020-03-16 14:35:00|9201.58|9201.58|9205.68|9205.68|9231.77|9231.77|9167.7|9167.7|0
1584369600000|2020-03-16 14:40:00|9209.74|9209.74|9206.81|9206.81|9229.3|9229.3|9203.15|9203.15|0
1584369900000|2020-03-16 14:45:00|9209.92|9209.92|9210.63|9210.63|9255.55|9255.55|9207.06|9207.06|0
1584370200000|2020-03-16 14:50:00|9209.08|9209.08|9226.39|9226.39|9237.05|9237.05|9152.09|9152.09|0
1584370500000|2020-03-16 14:55:00|9222.33|9222.33|9188|9188|9227.94|9227.94|9157.59|9157.59|0
1584370800000|2020-03-16 15:00:00|9184.89|9184.89|9173.21|9173.21|9196.51|9196.51|9154.08|9154.08|0
1584371100000|2020-03-16 15:05:00|9169.15|9169.15|9226.06|9226.06|9226.06|9226.06|9164.01|9164.01|0
1584371400000|2020-03-16 15:10:00|9226.34|9226.34|9264.5|9264.5|9269.01|9269.01|9226.34|9226.34|0
1584371700000|2020-03-16 15:15:00|9271.19|9271.19|9307.35|9307.35|9317.63|9317.63|9271.19|9271.19|0
1584372000000|2020-03-16 15:20:00|9302.69|9302.69|9366.07|9366.07|9379.05|9379.05|9302.69|9302.69|0
1584372300000|2020-03-16 15:25:00|9364.07|9364.07|9389.38|9389.38|9389.38|9389.38|9346.93|9346.93|0
1584372600000|2020-03-16 15:30:00|9388.9|9388.9|9333.17|9333.17|9414.07|9414.07|9329.11|9329.11|0
1584372900000|2020-03-16 15:35:00|9327.08|9327.08|9356.7|9356.7|9398.21|9398.21|9315.11|9315.11|0
1584373200000|2020-03-16 15:40:00|9354.67|9354.67|9337.12|9337.12|9354.67|9354.67|9307.44|9307.44|0
1584373500000|2020-03-16 15:45:00|9335.56|9335.56|9388.03|9388.03|9389.59|9389.59|9306.28|9306.28|0
1584373800000|2020-03-16 15:50:00|9390.06|9390.06|9411.64|9411.64|9431.18|9431.18|9390.06|9390.06|0
1584374100000|2020-03-16 15:55:00|9413.67|9413.67|9444.62|9444.62|9445.7|9445.7|9355.42|9355.42|0
1584374400000|2020-03-16 16:00:00|9443.06|9443.06|9476.02|9476.02|9476.02|9476.02|9419.65|9419.65|0
1584374700000|2020-03-16 16:05:00|9471.36|9471.36|9470.78|9470.78|9488.33|9488.33|9448.28|9448.28|0
1584375000000|2020-03-16 16:10:00|9468.75|9468.75|9454.45|9454.45|9502.25|9502.25|9454.45|9454.45|0
1584375300000|2020-03-16 16:15:00|9454.35|9454.35|9418.77|9418.77|9458.59|9458.59|9405.78|9405.78|0
1584375600000|2020-03-16 16:20:00|9417.44|9417.44|9352.25|9352.25|9417.44|9417.44|9352.06|9352.06|0
1584375900000|2020-03-16 16:25:00|9356.31|9356.31|9338.4|9338.4|9416.87|9416.87|9338.4|9338.4|0
1584432900000|2020-03-17 08:15:00|9621.89|9621.89|9530.19|9530.19|9634.08|9634.08|9530.19|9530.19|0
1584433200000|2020-03-17 08:20:00|9534.21|9534.21|9435.7|9435.7|9545.08|9545.08|9435.7|9435.7|0
1584433500000|2020-03-17 08:25:00|9433.67|9433.67|9463.04|9463.04|9463.04|9463.04|9372.9|9372.9|0
1584433800000|2020-03-17 08:30:00|9452.17|9452.17|9409.24|9409.24|9452.17|9452.17|9386.56|9386.56|0
1584434100000|2020-03-17 08:35:00|9406.91|9406.91|9330|9330|9418.71|9418.71|9325.27|9325.27|0
1584434400000|2020-03-17 08:40:00|9328.45|9328.45|9279.82|9279.82|9328.45|9328.45|9271.15|9271.15|0
1584434700000|2020-03-17 08:45:00|9281.85|9281.85|9352.08|9352.08|9364.24|9364.24|9281.85|9281.85|0
1584435000000|2020-03-17 08:50:00|9349.36|9349.36|9264.6|9264.6|9352.08|9352.08|9264.6|9264.6|0
1584435300000|2020-03-17 08:55:00|9267.71|9267.71|9300.51|9300.51|9300.51|9300.51|9251.41|9251.41|0
1584435600000|2020-03-17 09:00:00|9305.17|9305.17|9402.5|9402.5|9402.5|9402.5|9285.47|9285.47|0
1584435900000|2020-03-17 09:05:00|9404.53|9404.53|9256.1|9256.1|9409.57|9409.57|9256.1|9256.1|0
1584436200000|2020-03-17 09:10:00|9264.23|9264.23|9306.78|9306.78|9312.23|9312.23|9264.23|9264.23|0
1584436500000|2020-03-17 09:15:00|9306.22|9306.22|9268.48|9268.48|9308.79|9308.79|9268.48|9268.48|0
1584436800000|2020-03-17 09:20:00|9273.14|9273.14|9266.18|9266.18|9289.52|9289.52|9237.24|9237.24|0
1584437100000|2020-03-17 09:25:00|9268.85|9268.85|9248.44|9248.44|9272.46|9272.46|9215.82|9215.82|0
1584437400000|2020-03-17 09:30:00|9246.41|9246.41|9154.83|9154.83|9256.45|9256.45|9146.24|9146.24|0
1584437700000|2020-03-17 09:35:00|9152.8|9152.8|9190.4|9190.4|9196.07|9196.07|9143.89|9143.89|0
1584438000000|2020-03-17 09:40:00|9196.49|9196.49|9173.69|9173.69|9239.59|9239.59|9161.36|9161.36|0
1584438300000|2020-03-17 09:45:00|9171.66|9171.66|9250.29|9250.29|9261.07|9261.07|9160.87|9160.87|0
1584438600000|2020-03-17 09:50:00|9244.2|9244.2|9177.84|9177.84|9255.85|9255.85|9158.97|9158.97|0
1584438900000|2020-03-17 09:55:00|9170.85|9170.85|9180.6|9180.6|9216.79|9216.79|9159.46|9159.46|0
1584439200000|2020-03-17 10:00:00|9180.51|9180.51|9269.35|9269.35|9269.35|9269.35|9180.51|9180.51|0
1584439500000|2020-03-17 10:05:00|9274.79|9274.79|9252.85|9252.85|9274.79|9274.79|9239.82|9239.82|0
1584439800000|2020-03-17 10:10:00|9254.86|9254.86|9318.05|9318.05|9321.3|9321.3|9248.72|9248.72|0
1584440100000|2020-03-17 10:15:00|9326.15|9326.15|9276.4|9276.4|9326.72|9326.72|9275.73|9275.73|0
1584440400000|2020-03-17 10:20:00|9277.05|9277.05|9305.16|9305.16|9312.15|9312.15|9260.93|9260.93|0
1584440700000|2020-03-17 10:25:00|9303.61|9303.61|9294.98|9294.98|9310.49|9310.49|9291.8|9291.8|0
1584441000000|2020-03-17 10:30:00|9299.04|9299.04|9282.97|9282.97|9305.25|9305.25|9251.43|9251.43|0
1584441300000|2020-03-17 10:35:00|9283.66|9283.66|9299.21|9299.21|9331.3|9331.3|9274.85|9274.85|0
1584441600000|2020-03-17 10:40:00|9297.03|9297.03|9241.3|9241.3|9297.03|9297.03|9233.17|9233.17|0
1584441900000|2020-03-17 10:45:00|9240.27|9240.27|9280.4|9280.4|9306.43|9306.43|9240.27|9240.27|0
1584442200000|2020-03-17 10:50:00|9278.4|9278.4|9294.47|9294.47|9294.47|9294.47|9253.09|9253.09|0
1584442500000|2020-03-17 10:55:00|9297.57|9297.57|9317.86|9317.86|9330.53|9330.53|9284.81|9284.81|0
1584442800000|2020-03-17 11:00:00|9319.9|9319.9|9250.98|9250.98|9319.9|9319.9|9241.44|9241.44|0
1584443100000|2020-03-17 11:05:00|9253.01|9253.01|9253.51|9253.51|9288.79|9288.79|9249.59|9249.59|0
1584443400000|2020-03-17 11:10:00|9249.45|9249.45|9234.8|9234.8|9250.67|9250.67|9198.57|9198.57|0
1584443700000|2020-03-17 11:15:00|9232.47|9232.47|9202.22|9202.22|9241.91|9241.91|9195.64|9195.64|0
1584444000000|2020-03-17 11:20:00|9205.61|9205.61|9154.74|9154.74|9210.84|9210.84|9140.53|9140.53|0
1584444300000|2020-03-17 11:25:00|9150.67|9150.67|9139.92|9139.92|9156.27|9156.27|9127.52|9127.52|0
1584444600000|2020-03-17 11:30:00|9137.24|9137.24|9121.41|9121.41|9155.57|9155.57|9116|9116|0
1584444900000|2020-03-17 11:35:00|9119.37|9119.37|9162.59|9162.59|9163.81|9163.81|9118.62|9118.62|0
1584445200000|2020-03-17 11:40:00|9166.65|9166.65|9177.48|9177.48|9186.78|9186.78|9163.85|9163.85|0
1584445500000|2020-03-17 11:45:00|9175.93|9175.93|9232.15|9232.15|9232.15|9232.15|9175.93|9175.93|0
1584445800000|2020-03-17 11:50:00|9232.82|9232.82|9196.81|9196.81|9234.17|9234.17|9188.71|9188.71|0
1584446100000|2020-03-17 11:55:00|9204.58|9204.58|9183.59|9183.59|9208.6|9208.6|9176.33|9176.33|0
1584446400000|2020-03-17 12:00:00|9187.52|9187.52|9195.83|9195.83|9205.29|9205.29|9186.12|9186.12|0
1584446700000|2020-03-17 12:05:00|9193.8|9193.8|9188.34|9188.34|9203|9203|9180.3|9180.3|0
1584447000000|2020-03-17 12:10:00|9188.24|9188.24|9204.93|9204.93|9221.48|9221.48|9182.14|9182.14|0
1584447300000|2020-03-17 12:15:00|9206.48|9206.48|9179.52|9179.52|9206.48|9206.48|9170.68|9170.68|0
1584447600000|2020-03-17 12:20:00|9180.61|9180.61|9158.16|9158.16|9180.61|9180.61|9138.16|9138.16|0
1584447900000|2020-03-17 12:25:00|9157.08|9157.08|9135.99|9135.99|9169.92|9169.92|9129.03|9129.03|0
1584448200000|2020-03-17 12:30:00|9135.44|9135.44|9177.38|9177.38|9177.92|9177.92|9129.33|9129.33|0
1584448500000|2020-03-17 12:35:00|9171.94|9171.94|9139.94|9139.94|9175.03|9175.03|9139.94|9139.94|0
1584448800000|2020-03-17 12:40:00|9141.27|9141.27|9169.08|9169.08|9169.93|9169.93|9137.64|9137.64|0
1584449100000|2020-03-17 12:45:00|9165.02|9165.02|9164.34|9164.34|9173.41|9173.41|9158.01|9158.01|0
1584449400000|2020-03-17 12:50:00|9163.57|9163.57|9155.1|9155.1|9165.91|9165.91|9153.16|9153.16|0
1584449700000|2020-03-17 12:55:00|9157.13|9157.13|9199.97|9199.97|9201.31|9201.31|9157.13|9157.13|0
1584450000000|2020-03-17 13:00:00|9202.01|9202.01|9175.91|9175.91|9203.16|9203.16|9159.08|9159.08|0
1584450300000|2020-03-17 13:05:00|9176.38|9176.38|9192.13|9192.13|9192.8|9192.8|9164.04|9164.04|0
1584450600000|2020-03-17 13:10:00|9194.16|9194.16|9191.85|9191.85|9195.62|9195.62|9185.14|9185.14|0
1584450900000|2020-03-17 13:15:00|9192.52|9192.52|9165.86|9165.86|9219.22|9219.22|9165.86|9165.86|0
1584451200000|2020-03-17 13:20:00|9173.63|9173.63|9161.31|9161.31|9182.13|9182.13|9155.35|9155.35|0
1584451500000|2020-03-17 13:25:00|9163.34|9163.34|9209.86|9209.86|9210.64|9210.64|9163.34|9163.34|0
1584451800000|2020-03-17 13:30:00|9211.89|9211.89|9192.91|9192.91|9246.98|9246.98|9186.65|9186.65|0
1584452100000|2020-03-17 13:35:00|9190.88|9190.88|9175.19|9175.19|9203.46|9203.46|9169.88|9169.88|0
1584452400000|2020-03-17 13:40:00|9174.41|9174.41|9164.37|9164.37|9185.8|9185.8|9153.43|9153.43|0
1584452700000|2020-03-17 13:45:00|9169.05|9169.05|9171.45|9171.45|9195.19|9195.19|9169.05|9169.05|0
1584453000000|2020-03-17 13:50:00|9170.79|9170.79|9143.17|9143.17|9171.44|9171.44|9143.17|9143.17|0
1584453300000|2020-03-17 13:55:00|9142.39|9142.39|9147.21|9147.21|9166.59|9166.59|9135.27|9135.27|0
1584453600000|2020-03-17 14:00:00|9145.18|9145.18|9170.85|9170.85|9170.85|9170.85|9118.5|9118.5|0
1584453900000|2020-03-17 14:05:00|9174.91|9174.91|9169.06|9169.06|9180.73|9180.73|9158.64|9158.64|0
1584454200000|2020-03-17 14:10:00|9167.03|9167.03|9199.77|9199.77|9209.81|9209.81|9163.89|9163.89|0
1584454500000|2020-03-17 14:15:00|9201.8|9201.8|9247.08|9247.08|9248.63|9248.63|9189.44|9189.44|0
1584454800000|2020-03-17 14:20:00|9245.53|9245.53|9239.99|9239.99|9271.14|9271.14|9230.69|9230.69|0
1584455100000|2020-03-17 14:25:00|9244.05|9244.05|9277.78|9277.78|9298.87|9298.87|9242.29|9242.29|0
1584455400000|2020-03-17 14:30:00|9281.84|9281.84|9245.13|9245.13|9307.37|9307.37|9244.38|9244.38|0
1584455700000|2020-03-17 14:35:00|9244.04|9244.04|9270.82|9270.82|9286.26|9286.26|9244.04|9244.04|0
1584456000000|2020-03-17 14:40:00|9273.5|9273.5|9322.89|9322.89|9323.42|9323.42|9273.5|9273.5|0
1584456300000|2020-03-17 14:45:00|9323.43|9323.43|9369.32|9369.32|9385.19|9385.19|9323.43|9323.43|0
1584456600000|2020-03-17 14:50:00|9366.22|9366.22|9342.41|9342.41|9369.46|9369.46|9323.15|9323.15|0
1584456900000|2020-03-17 14:55:00|9337.75|9337.75|9381.25|9381.25|9381.25|9381.25|9319.34|9319.34|0
1584457200000|2020-03-17 15:00:00|9378.57|9378.57|9348.66|9348.66|9387.86|9387.86|9340.54|9340.54|0
1584457500000|2020-03-17 15:05:00|9347.11|9347.11|9374|9374|9410.38|9410.38|9344.42|9344.42|0
1584457800000|2020-03-17 15:10:00|9373.45|9373.45|9408.77|9408.77|9408.77|9408.77|9331.93|9331.93|0
1584458100000|2020-03-17 15:15:00|9408.1|9408.1|9452.37|9452.37|9452.37|9452.37|9397.26|9397.26|0
1584458400000|2020-03-17 15:20:00|9453.71|9453.71|9432.57|9432.57|9461.03|9461.03|9426.36|9426.36|0
1584458700000|2020-03-17 15:25:00|9431.9|9431.9|9450.59|9450.59|9488.43|9488.43|9431.9|9431.9|0
1584459000000|2020-03-17 15:30:00|9449.03|9449.03|9547.81|9547.81|9556.27|9556.27|9449.03|9449.03|0
1584459300000|2020-03-17 15:35:00|9543.75|9543.75|9499.48|9499.48|9550.87|9550.87|9473.14|9473.14|0
1584459600000|2020-03-17 15:40:00|9495.42|9495.42|9529.53|9529.53|9540.4|9540.4|9495.42|9495.42|0
1584459900000|2020-03-17 15:45:00|9531.56|9531.56|9578.48|9578.48|9592.34|9592.34|9525.27|9525.27|0
1584460200000|2020-03-17 15:50:00|9570.04|9570.04|9625.48|9625.48|9625.48|9625.48|9562.21|9562.21|0
1584460500000|2020-03-17 15:55:00|9627.52|9627.52|9629.35|9629.35|9640.6|9640.6|9581.32|9581.32|0
1584460800000|2020-03-17 16:00:00|9631.39|9631.39|9674.68|9674.68|9685.89|9685.89|9624.09|9624.09|0
1584461100000|2020-03-17 16:05:00|9676.72|9676.72|9693.6|9693.6|9718.51|9718.51|9665.01|9665.01|0
1584461400000|2020-03-17 16:10:00|9693.05|9693.05|9705.68|9705.68|9721.36|9721.36|9665.26|9665.26|0
1584461700000|2020-03-17 16:15:00|9702.57|9702.57|9666.33|9666.33|9702.57|9702.57|9640.51|9640.51|0
1584462000000|2020-03-17 16:20:00|9669.01|9669.01|9652.26|9652.26|9669.01|9669.01|9621.43|9621.43|0
1584462300000|2020-03-17 16:25:00|9650.23|9650.23|9659.94|9659.94|9674.89|9674.89|9621.38|9621.38|0
1584519300000|2020-03-18 08:15:00|9279.05|9279.05|9170.05|9170.05|9307.04|9307.04|9168.71|9168.71|0
1584519600000|2020-03-18 08:20:00|9172.38|9172.38|9173.61|9173.61|9210.96|9210.96|9149.08|9149.08|0
1584519900000|2020-03-18 08:25:00|9175.77|9175.77|9131.35|9131.35|9175.77|9175.77|9087.98|9087.98|0
1584520200000|2020-03-18 08:30:00|9130.04|9130.04|9292.65|9292.65|9299.1|9299.1|9108.24|9108.24|0
1584520500000|2020-03-18 08:35:00|9290.78|9290.78|9316.83|9316.83|9358.33|9358.33|9282.23|9282.23|0
1584520800000|2020-03-18 08:40:00|9314.5|9314.5|9334.14|9334.14|9334.14|9334.14|9269.3|9269.3|0
1584521100000|2020-03-18 08:45:00|9348.12|9348.12|9367.53|9367.53|9379.91|9379.91|9331.39|9331.39|0
1584521400000|2020-03-18 08:50:00|9355.88|9355.88|9348.75|9348.75|9362.97|9362.97|9326.13|9326.13|0
1584521700000|2020-03-18 08:55:00|9348.09|9348.09|9273.17|9273.17|9348.09|9348.09|9258.94|9258.94|0
1584522000000|2020-03-18 09:00:00|9262.46|9262.46|9183.18|9183.18|9268.5|9268.5|9182.08|9182.08|0
1584522300000|2020-03-18 09:05:00|9181.15|9181.15|9193.26|9193.26|9203.34|9203.34|9153.35|9153.35|0
1584522600000|2020-03-18 09:10:00|9198.7|9198.7|9186.48|9186.48|9215.4|9215.4|9181.87|9181.87|0
1584522900000|2020-03-18 09:15:00|9184.93|9184.93|9153.04|9153.04|9193.57|9193.57|9153.04|9153.04|0
1584523200000|2020-03-18 09:20:00|9155.07|9155.07|9189.11|9189.11|9205.21|9205.21|9153.22|9153.22|0
1584523500000|2020-03-18 09:25:00|9188.83|9188.83|9203.05|9203.05|9211.49|9211.49|9170.68|9170.68|0
1584523800000|2020-03-18 09:30:00|9205.08|9205.08|9122.17|9122.17|9205.08|9205.08|9122.17|9122.17|0
1584524100000|2020-03-18 09:35:00|9118.11|9118.11|9125.74|9125.74|9167.12|9167.12|9118.11|9118.11|0
1584524400000|2020-03-18 09:40:00|9124.96|9124.96|9105.2|9105.2|9133.29|9133.29|9096.48|9096.48|0
1584524700000|2020-03-18 09:45:00|9105.98|9105.98|9143.44|9143.44|9143.44|9143.44|9093.38|9093.38|0
1584525000000|2020-03-18 09:50:00|9138.04|9138.04|9087.79|9087.79|9138.04|9138.04|9087.79|9087.79|0
1584525300000|2020-03-18 09:55:00|9088.34|9088.34|9113.64|9113.64|9113.64|9113.64|9075.69|9075.69|0
1584525600000|2020-03-18 10:00:00|9108.98|9108.98|9143.73|9143.73|9144.57|9144.57|9093.09|9093.09|0
1584525900000|2020-03-18 10:05:00|9145.76|9145.76|9127.52|9127.52|9152.14|9152.14|9123.59|9123.59|0
1584526200000|2020-03-18 10:10:00|9129.85|9129.85|9159|9159|9159|9159|9129.85|9129.85|0
1584526500000|2020-03-18 10:15:00|9161.04|9161.04|9162|9162|9173.61|9173.61|9156.02|9156.02|0
1584526800000|2020-03-18 10:20:00|9162.09|9162.09|9159.08|9159.08|9184.04|9184.04|9153.54|9153.54|0
1584527100000|2020-03-18 10:25:00|9161.11|9161.11|9148.83|9148.83|9164.27|9164.27|9134.11|9134.11|0
1584527400000|2020-03-18 10:30:00|9151.94|9151.94|9133.06|9133.06|9152.61|9152.61|9124.93|9124.93|0
1584527700000|2020-03-18 10:35:00|9129|9129|9101.65|9101.65|9129|9129|9098.97|9098.97|0
1584528000000|2020-03-18 10:40:00|9099.32|9099.32|9087.13|9087.13|9099.32|9099.32|9084.84|9084.84|0
1584528300000|2020-03-18 10:45:00|9085.1|9085.1|9091.79|9091.79|9099.28|9099.28|9069.31|9069.31|0
1584528600000|2020-03-18 10:50:00|9093.13|9093.13|9131.54|9131.54|9132.02|9132.02|9089.76|9089.76|0
1584528900000|2020-03-18 10:55:00|9129.51|9129.51|9108.32|9108.32|9129.51|9129.51|9093.3|9093.3|0
1584529200000|2020-03-18 11:00:00|9110.35|9110.35|9084.65|9084.65|9113.72|9113.72|9084.65|9084.65|0
1584529500000|2020-03-18 11:05:00|9080.59|9080.59|9103.87|9103.87|9143.67|9143.67|9076.83|9076.83|0
1584529800000|2020-03-18 11:10:00|9105.91|9105.91|9126.71|9126.71|9130.77|9130.77|9103.87|9103.87|0
1584530100000|2020-03-18 11:15:00|9124.68|9124.68|9140.47|9140.47|9140.47|9140.47|9098.2|9098.2|0
1584530400000|2020-03-18 11:20:00|9138.44|9138.44|9155.87|9155.87|9165.85|9165.85|9126.31|9126.31|0
1584530700000|2020-03-18 11:25:00|9157.9|9157.9|9209.67|9209.67|9209.67|9209.67|9157.9|9157.9|0
1584531000000|2020-03-18 11:30:00|9211.7|9211.7|9207.97|9207.97|9232.25|9232.25|9187.57|9187.57|0
1584531300000|2020-03-18 11:35:00|9210|9210|9179.8|9179.8|9222.83|9222.83|9172.37|9172.37|0
1584531600000|2020-03-18 11:40:00|9178.46|9178.46|9151.94|9151.94|9181.83|9181.83|9149.91|9149.91|0
1584531900000|2020-03-18 11:45:00|9158.04|9158.04|9135.26|9135.26|9163.04|9163.04|9135.21|9135.21|0
1584532200000|2020-03-18 11:50:00|9133.92|9133.92|9072.03|9072.03|9140.14|9140.14|9072.03|9072.03|0
1584532500000|2020-03-18 11:55:00|9074.06|9074.06|9114.07|9114.07|9117.95|9117.95|9072.69|9072.69|0
1584532800000|2020-03-18 12:00:00|9116.75|9116.75|9111.29|9111.29|9127.3|9127.3|9095.32|9095.32|0
1584533100000|2020-03-18 12:05:00|9112.06|9112.06|9100.49|9100.49|9112.06|9112.06|9089|9089|0
1584533400000|2020-03-18 12:10:00|9104.55|9104.55|9099.26|9099.26|9114.66|9114.66|9099.26|9099.26|0
1584533700000|2020-03-18 12:15:00|9109.36|9109.36|9115.92|9115.92|9115.92|9115.92|9098.17|9098.17|0
1584534000000|2020-03-18 12:20:00|9117.95|9117.95|9115.94|9115.94|9120.81|9120.81|9100.09|9100.09|0
1584534300000|2020-03-18 12:25:00|9115.16|9115.16|9159.03|9159.03|9159.03|9159.03|9115.16|9115.16|0
1584534600000|2020-03-18 12:30:00|9165.13|9165.13|9202.29|9202.29|9202.29|9202.29|9165.13|9165.13|0
1584534900000|2020-03-18 12:35:00|9200.26|9200.26|9244.34|9244.34|9245.2|9245.2|9196.2|9196.2|0
1584535200000|2020-03-18 12:40:00|9246.37|9246.37|9295.13|9295.13|9295.6|9295.6|9241.4|9241.4|0
1584535500000|2020-03-18 12:45:00|9295.27|9295.27|9313.73|9313.73|9337.19|9337.19|9295.08|9295.08|0
1584535800000|2020-03-18 12:50:00|9317.01|9317.01|9360.14|9360.14|9360.14|9360.14|9316.82|9316.82|0
1584536100000|2020-03-18 12:55:00|9362.18|9362.18|9370.9|9370.9|9389.13|9389.13|9358.05|9358.05|0
1584536400000|2020-03-18 13:00:00|9370.12|9370.12|9386.53|9386.53|9393.25|9393.25|9343.49|9343.49|0
1584536700000|2020-03-18 13:05:00|9384.5|9384.5|9376.44|9376.44|9413.19|9413.19|9375.11|9375.11|0
1584537000000|2020-03-18 13:10:00|9370.23|9370.23|9383.01|9383.01|9397.71|9397.71|9362.15|9362.15|0
1584537300000|2020-03-18 13:15:00|9377.57|9377.57|9367.76|9367.76|9381.56|9381.56|9360|9360|0
1584537600000|2020-03-18 13:20:00|9371.82|9371.82|9329.72|9329.72|9381|9381|9316.2|9316.2|0
1584537900000|2020-03-18 13:25:00|9329.18|9329.18|9294.96|9294.96|9329.18|9329.18|9294.96|9294.96|0
1584538200000|2020-03-18 13:30:00|9305.76|9305.76|9376.39|9376.39|9424.48|9424.48|9305.76|9305.76|0
1584538500000|2020-03-18 13:35:00|9375.05|9375.05|9353.35|9353.35|9376.51|9376.51|9348.57|9348.57|0
1584538800000|2020-03-18 13:40:00|9352.57|9352.57|9399.26|9399.26|9408.37|9408.37|9352.57|9352.57|0
1584539100000|2020-03-18 13:45:00|9407.81|9407.81|9408.68|9408.68|9420.05|9420.05|9382|9382|0
1584539400000|2020-03-18 13:50:00|9406.65|9406.65|9451.22|9451.22|9460.76|9460.76|9397.14|9397.14|0
1584539700000|2020-03-18 13:55:00|9463.41|9463.41|9449.73|9449.73|9478.64|9478.64|9432.48|9432.48|0
1584540000000|2020-03-18 14:00:00|9449.35|9449.35|9437.29|9437.29|9462.86|9462.86|9429.51|9429.51|0
1584540300000|2020-03-18 14:05:00|9439.32|9439.32|9421.63|9421.63|9443.4|9443.4|9413.11|9413.11|0
1584540600000|2020-03-18 14:10:00|9423.66|9423.66|9433.01|9433.01|9442.32|9442.32|9412.86|9412.86|0
1584540900000|2020-03-18 14:15:00|9426.02|9426.02|9457.01|9457.01|9472.69|9472.69|9419.02|9419.02|0
1584541200000|2020-03-18 14:20:00|9459.69|9459.69|9430.36|9430.36|9469.01|9469.01|9422.28|9422.28|0
1584541500000|2020-03-18 14:25:00|9429.02|9429.02|9487.03|9487.03|9487.88|9487.88|9426.34|9426.34|0
1584541800000|2020-03-18 14:30:00|9480.93|9480.93|9518.75|9518.75|9545.52|9545.52|9478.19|9478.19|0
1584542100000|2020-03-18 14:35:00|9520.78|9520.78|9524.53|9524.53|9525.28|9525.28|9493.26|9493.26|0
1584542400000|2020-03-18 14:40:00|9523.99|9523.99|9482.97|9482.97|9529.95|9529.95|9482.97|9482.97|0
1584542700000|2020-03-18 14:45:00|9487.04|9487.04|9431.74|9431.74|9492.44|9492.44|9427.68|9427.68|0
1584543000000|2020-03-18 14:50:00|9428.63|9428.63|9440.3|9440.3|9440.3|9440.3|9413.95|9413.95|0
1584543300000|2020-03-18 14:55:00|9438.75|9438.75|9392.09|9392.09|9438.75|9438.75|9381.94|9381.94|0
1584543600000|2020-03-18 15:00:00|9388.03|9388.03|9424.43|9424.43|9431.44|9431.44|9378.71|9378.71|0
1584543900000|2020-03-18 15:05:00|9420.37|9420.37|9463.02|9463.02|9463.02|9463.02|9417.74|9417.74|0
1584544200000|2020-03-18 15:10:00|9470.78|9470.78|9412.14|9412.14|9474.15|9474.15|9412.14|9412.14|0
1584544500000|2020-03-18 15:15:00|9406.05|9406.05|9454.6|9454.6|9466.43|9466.43|9399.84|9399.84|0
1584544800000|2020-03-18 15:20:00|9455.94|9455.94|9435.78|9435.78|9472.64|9472.64|9435.78|9435.78|0
1584545100000|2020-03-18 15:25:00|9433.75|9433.75|9487.72|9487.72|9498.84|9498.84|9430.64|9430.64|0
1584545400000|2020-03-18 15:30:00|9491.78|9491.78|9530.12|9530.12|9530.12|9530.12|9485.48|9485.48|0
1584545700000|2020-03-18 15:35:00|9528.09|9528.09|9497.25|9497.25|9537.52|9537.52|9493.73|9493.73|0
1584546000000|2020-03-18 15:40:00|9495.22|9495.22|9488.72|9488.72|9530.06|9530.06|9486.97|9486.97|0
1584546300000|2020-03-18 15:45:00|9484.66|9484.66|9520.18|9520.18|9531.83|9531.83|9473.03|9473.03|0
1584546600000|2020-03-18 15:50:00|9522.21|9522.21|9541.42|9541.42|9551.69|9551.69|9520.65|9520.65|0
1584546900000|2020-03-18 15:55:00|9544.1|9544.1|9596.77|9596.77|9596.77|9596.77|9538.72|9538.72|0
1584547200000|2020-03-18 16:00:00|9594.74|9594.74|9622.52|9622.52|9646.23|9646.23|9594.74|9594.74|0
1584547500000|2020-03-18 16:05:00|9616.43|9616.43|9594.1|9594.1|9621.37|9621.37|9587.48|9587.48|0
1584547800000|2020-03-18 16:10:00|9592.07|9592.07|9623.95|9623.95|9630.58|9630.58|9592.07|9592.07|0
1584548100000|2020-03-18 16:15:00|9619.88|9619.88|9598|9598|9625.9|9625.9|9592.89|9592.89|0
1584548400000|2020-03-18 16:20:00|9601.11|9601.11|9566.24|9566.24|9602.56|9602.56|9561.78|9561.78|0
1584548700000|2020-03-18 16:25:00|9564.21|9564.21|9641.04|9641.04|9641.04|9641.04|9564.21|9564.21|0
1584605700000|2020-03-19 08:15:00|9651.25|9651.25|9749.2|9749.2|9749.2|9749.2|9648.69|9648.69|0
1584606000000|2020-03-19 08:20:00|9751.45|9751.45|9843.72|9843.72|9862.89|9862.89|9738.21|9738.21|0
1584606300000|2020-03-19 08:25:00|9839.66|9839.66|9801.47|9801.47|9839.66|9839.66|9784.61|9784.61|0
1584606600000|2020-03-19 08:30:00|9815.45|9815.45|9806.81|9806.81|9836.82|9836.82|9790.57|9790.57|0
1584606900000|2020-03-19 08:35:00|9811.47|9811.47|9836.28|9836.28|9872.19|9872.19|9796.27|9796.27|0
1584607200000|2020-03-19 08:40:00|9838.96|9838.96|9937.57|9937.57|9941.99|9941.99|9829.68|9829.68|0
1584607500000|2020-03-19 08:45:00|9939.61|9939.61|9990.75|9990.75|9990.75|9990.75|9934.61|9934.61|0
1584607800000|2020-03-19 08:50:00|9992.78|9992.78|10033.24|10033.24|10049.74|10049.74|9990.31|9990.31|0
1584608100000|2020-03-19 08:55:00|10039.45|10039.45|10125.93|10125.93|10140.76|10140.76|10026.69|10026.69|0
1584608400000|2020-03-19 09:00:00|10127.96|10127.96|10084.29|10084.29|10143.34|10143.34|10075.83|10075.83|0
1584608700000|2020-03-19 09:05:00|10095.17|10095.17|10159.39|10159.39|10159.39|10159.39|10082.53|10082.53|0
1584609000000|2020-03-19 09:10:00|10168.71|10168.71|10162.02|10162.02|10193.77|10193.77|10139.24|10139.24|0
1584609300000|2020-03-19 09:15:00|10165.13|10165.13|10162.82|10162.82|10201.7|10201.7|10162.82|10162.82|0
1584609600000|2020-03-19 09:20:00|10162.17|10162.17|10053.88|10053.88|10162.17|10162.17|10053.88|10053.88|0
1584609900000|2020-03-19 09:25:00|10052.54|10052.54|10070.46|10070.46|10097.4|10097.4|10051.2|10051.2|0
1584610200000|2020-03-19 09:30:00|10067.35|10067.35|10091.57|10091.57|10091.57|10091.57|10050.07|10050.07|0
1584610500000|2020-03-19 09:35:00|10083.45|10083.45|10005.86|10005.86|10083.45|10083.45|10001.13|10001.13|0
1584610800000|2020-03-19 09:40:00|10010.36|10010.36|9976.36|9976.36|10015.99|10015.99|9975.73|9975.73|0
1584611100000|2020-03-19 09:45:00|9972.3|9972.3|9914.6|9914.6|9972.3|9972.3|9914.6|9914.6|0
1584611400000|2020-03-19 09:50:00|9914.06|9914.06|9826.09|9826.09|9914.06|9914.06|9826.09|9826.09|0
1584611700000|2020-03-19 09:55:00|9830.15|9830.15|9823.47|9823.47|9835.37|9835.37|9799.52|9799.52|0
1584612000000|2020-03-19 10:00:00|9819.39|9819.39|9691.35|9691.35|9819.39|9819.39|9691.35|9691.35|0
1584612300000|2020-03-19 10:05:00|9697.56|9697.56|9657.07|9657.07|9717.94|9717.94|9657.07|9657.07|0
1584612600000|2020-03-19 10:10:00|9654.35|9654.35|9654.09|9654.09|9660.73|9660.73|9621.43|9621.43|0
1584612900000|2020-03-19 10:15:00|9656.76|9656.76|9652.19|9652.19|9656.76|9656.76|9625.05|9625.05|0
1584613200000|2020-03-19 10:20:00|9650.85|9650.85|9673.95|9673.95|9689.96|9689.96|9650.85|9650.85|0
1584613500000|2020-03-19 10:25:00|9669.89|9669.89|9672.13|9672.13|9682.42|9682.42|9651.93|9651.93|0
1584613800000|2020-03-19 10:30:00|9674.8|9674.8|9626.66|9626.66|9676.05|9676.05|9626.66|9626.66|0
1584614100000|2020-03-19 10:35:00|9632.75|9632.75|9596.85|9596.85|9632.75|9632.75|9592.38|9592.38|0
1584614400000|2020-03-19 10:40:00|9588.82|9588.82|9610.82|9610.82|9617.68|9617.68|9585.54|9585.54|0
1584614700000|2020-03-19 10:45:00|9610.44|9610.44|9565.92|9565.92|9612.88|9612.88|9550.37|9550.37|0
1584615000000|2020-03-19 10:50:00|9566.39|9566.39|9584.94|9584.94|9592.67|9592.67|9557.54|9557.54|0
1584615300000|2020-03-19 10:55:00|9586.97|9586.97|9631.3|9631.3|9631.3|9631.3|9580.15|9580.15|0
1584615600000|2020-03-19 11:00:00|9634.4|9634.4|9685.07|9685.07|9689.55|9689.55|9622.5|9622.5|0
1584615900000|2020-03-19 11:05:00|9686.57|9686.57|9642.38|9642.38|9686.57|9686.57|9638.32|9638.32|0
1584616200000|2020-03-19 11:10:00|9641.07|9641.07|9699.48|9699.48|9699.48|9699.48|9641.07|9641.07|0
1584616500000|2020-03-19 11:15:00|9701.51|9701.51|9697.79|9697.79|9728.38|9728.38|9697.79|9697.79|0
1584616800000|2020-03-19 11:20:00|9690.52|9690.52|9615.3|9615.3|9690.52|9690.52|9615.3|9615.3|0
1584617100000|2020-03-19 11:25:00|9616.63|9616.63|9595.06|9595.06|9627.8|9627.8|9595.06|9595.06|0
1584617400000|2020-03-19 11:30:00|9590.4|9590.4|9561.86|9561.86|9596.61|9596.61|9552.54|9552.54|0
1584617700000|2020-03-19 11:35:00|9561.96|9561.96|9469.28|9469.28|9565.37|9565.37|9469.28|9469.28|0
1584618000000|2020-03-19 11:40:00|9466.61|9466.61|9497.11|9497.11|9504.41|9504.41|9458.38|9458.38|0
1584618300000|2020-03-19 11:45:00|9494|9494|9562.5|9562.5|9562.5|9562.5|9493.73|9493.73|0
1584618600000|2020-03-19 11:50:00|9563.67|9563.67|9572.75|9572.75|9594.2|9594.2|9556.92|9556.92|0
1584618900000|2020-03-19 11:55:00|9576.77|9576.77|9534.44|9534.44|9598.59|9598.59|9534.44|9534.44|0
1584619200000|2020-03-19 12:00:00|9553.08|9553.08|9599.82|9599.82|9599.82|9599.82|9553.08|9553.08|0
1584619500000|2020-03-19 12:05:00|9585.84|9585.84|9588.5|9588.5|9601.99|9601.99|9568.23|9568.23|0
1584619800000|2020-03-19 12:10:00|9590.53|9590.53|9565.43|9565.43|9590.53|9590.53|9550.5|9550.5|0
1584620100000|2020-03-19 12:15:00|9567.46|9567.46|9534.82|9534.82|9567.46|9567.46|9495.4|9495.4|0
1584620400000|2020-03-19 12:20:00|9536.38|9536.38|9533.85|9533.85|9546.04|9546.04|9529.19|9529.19|0
1584620700000|2020-03-19 12:25:00|9531.82|9531.82|9524.67|9524.67|9531.82|9531.82|9500.69|9500.69|0
1584621000000|2020-03-19 12:30:00|9522.64|9522.64|9549.59|9549.59|9566.25|9566.25|9511.76|9511.76|0
1584621300000|2020-03-19 12:35:00|9551.15|9551.15|9502.88|9502.88|9565.47|9565.47|9502.88|9502.88|0
1584621600000|2020-03-19 12:40:00|9498.22|9498.22|9514.84|9514.84|9514.84|9514.84|9472.15|9472.15|0
1584621900000|2020-03-19 12:45:00|9516.39|9516.39|9522.77|9522.77|9541.05|9541.05|9500.23|9500.23|0
1584622200000|2020-03-19 12:50:00|9517.63|9517.63|9503.34|9503.34|9527.43|9527.43|9490.34|9490.34|0
1584622500000|2020-03-19 12:55:00|9499.28|9499.28|9516.75|9516.75|9516.75|9516.75|9468.25|9468.25|0
1584622800000|2020-03-19 13:00:00|9519.86|9519.86|9499.18|9499.18|9537.02|9537.02|9484.36|9484.36|0
1584623100000|2020-03-19 13:05:00|9497.62|9497.62|9492.1|9492.1|9504.63|9504.63|9474.02|9474.02|0
1584623400000|2020-03-19 13:10:00|9494.13|9494.13|9479.65|9479.65|9498.09|9498.09|9471.4|9471.4|0
1584623700000|2020-03-19 13:15:00|9480.99|9480.99|9523.35|9523.35|9532|9532|9480.99|9480.99|0
1584624000000|2020-03-19 13:20:00|9525.38|9525.38|9499.57|9499.57|9530.13|9530.13|9491.3|9491.3|0
1584624300000|2020-03-19 13:25:00|9496.46|9496.46|9522.78|9522.78|9525.24|9525.24|9496.46|9496.46|0
1584624600000|2020-03-19 13:30:00|9526.85|9526.85|9515.97|9515.97|9543.5|9543.5|9481.63|9481.63|0
1584624900000|2020-03-19 13:35:00|9518.65|9518.65|9523.78|9523.78|9534.12|9534.12|9510.1|9510.1|0
1584625200000|2020-03-19 13:40:00|9525.81|9525.81|9557.2|9557.2|9557.2|9557.2|9503.75|9503.75|0
1584625500000|2020-03-19 13:45:00|9551.1|9551.1|9537.06|9537.06|9551.1|9551.1|9499.38|9499.38|0
1584625800000|2020-03-19 13:50:00|9535.72|9535.72|9593.3|9593.3|9601.42|9601.42|9535.72|9535.72|0
1584626100000|2020-03-19 13:55:00|9591.26|9591.26|9561.14|9561.14|9591.26|9591.26|9538.85|9538.85|0
1584626400000|2020-03-19 14:00:00|9557.08|9557.08|9488.74|9488.74|9557.08|9557.08|9488.74|9488.74|0
1584626700000|2020-03-19 14:05:00|9486.71|9486.71|9516.65|9516.65|9523.5|9523.5|9484.68|9484.68|0
1584627000000|2020-03-19 14:10:00|9526.8|9526.8|9552.02|9552.02|9560.62|9560.62|9509.94|9509.94|0
1584627300000|2020-03-19 14:15:00|9556.08|9556.08|9476|9476|9556.08|9556.08|9476|9476|0
1584627600000|2020-03-19 14:20:00|9477.31|9477.31|9426|9426|9481.49|9481.49|9416.68|9416.68|0
1584627900000|2020-03-19 14:25:00|9428.03|9428.03|9429.37|9429.37|9435.58|9435.58|9392.63|9392.63|0
1584628200000|2020-03-19 14:30:00|9427.34|9427.34|9524.41|9524.41|9535.28|9535.28|9414.24|9414.24|0
1584628500000|2020-03-19 14:35:00|9525.77|9525.77|9462.83|9462.83|9528.61|9528.61|9460.88|9460.88|0
1584628800000|2020-03-19 14:40:00|9470.6|9470.6|9469.35|9469.35|9472.6|9472.6|9441.68|9441.68|0
1584629100000|2020-03-19 14:45:00|9474.01|9474.01|9469.67|9469.67|9482.57|9482.57|9417.92|9417.92|0
1584629400000|2020-03-19 14:50:00|9471.68|9471.68|9508.59|9508.59|9509.25|9509.25|9465.21|9465.21|0
1584629700000|2020-03-19 14:55:00|9504.52|9504.52|9530.85|9530.85|9552|9552|9483.12|9483.12|0
1584630000000|2020-03-19 15:00:00|9522.82|9522.82|9651.51|9651.51|9651.51|9651.51|9519.72|9519.72|0
1584630300000|2020-03-19 15:05:00|9648.83|9648.83|9650.76|9650.76|9694.35|9694.35|9644.18|9644.18|0
1584630600000|2020-03-19 15:10:00|9649.2|9649.2|9651.85|9651.85|9678.45|9678.45|9633.54|9633.54|0
1584630900000|2020-03-19 15:15:00|9648.74|9648.74|9608.58|9608.58|9650.89|9650.89|9603.35|9603.35|0
1584631200000|2020-03-19 15:20:00|9610.62|9610.62|9632.94|9632.94|9653.47|9653.47|9610.62|9610.62|0
1584631500000|2020-03-19 15:25:00|9632.75|9632.75|9614.7|9614.7|9650.54|9650.54|9612.67|9612.67|0
1584631800000|2020-03-19 15:30:00|9612.67|9612.67|9635.77|9635.77|9648.27|9648.27|9601.42|9601.42|0
1584632100000|2020-03-19 15:35:00|9637.81|9637.81|9708.96|9708.96|9731.43|9731.43|9635.08|9635.08|0
1584632400000|2020-03-19 15:40:00|9706.93|9706.93|9732.51|9732.51|9766.67|9766.67|9705.75|9705.75|0
1584632700000|2020-03-19 15:45:00|9730.47|9730.47|9695.39|9695.39|9730.47|9730.47|9683.08|9683.08|0
1584633000000|2020-03-19 15:50:00|9693.76|9693.76|9736.81|9736.81|9736.81|9736.81|9691.5|9691.5|0
1584633300000|2020-03-19 15:55:00|9739.49|9739.49|9780.77|9780.77|9793.17|9793.17|9722.52|9722.52|0
1584633600000|2020-03-19 16:00:00|9779.68|9779.68|9695.15|9695.15|9791.93|9791.93|9695.15|9695.15|0
1584633900000|2020-03-19 16:05:00|9696.49|9696.49|9764.25|9764.25|9775.62|9775.62|9694.45|9694.45|0
1584634200000|2020-03-19 16:10:00|9766.28|9766.28|9828.46|9828.46|9828.46|9828.46|9759.11|9759.11|0
1584634500000|2020-03-19 16:15:00|9830.01|9830.01|9826.8|9826.8|9841.93|9841.93|9798.83|9798.83|0
1584634800000|2020-03-19 16:20:00|9820.58|9820.58|9796.16|9796.16|9872.66|9872.66|9796.16|9796.16|0
1584635100000|2020-03-19 16:25:00|9794.61|9794.61|9853.74|9853.74|9871.83|9871.83|9787.87|9787.87|0
1584692100000|2020-03-20 08:15:00|9862.38|9862.38|9803.17|9803.17|9862.38|9862.38|9761.94|9761.94|0
1584692400000|2020-03-20 08:20:00|9821.45|9821.45|9972.74|9972.74|9987.82|9987.82|9821.45|9821.45|0
1584692700000|2020-03-20 08:25:00|9974.78|9974.78|9959.93|9959.93|10027.78|10027.78|9959.93|9959.93|0
1584693000000|2020-03-20 08:30:00|9960.48|9960.48|9910.63|9910.63|9967.17|9967.17|9851.36|9851.36|0
1584693300000|2020-03-20 08:35:00|9924.85|9924.85|10017.53|10017.53|10050.94|10050.94|9923.29|9923.29|0
1584693600000|2020-03-20 08:40:00|10014.86|10014.86|9976.59|9976.59|10021.6|10021.6|9956.33|9956.33|0
1584693900000|2020-03-20 08:45:00|9961.06|9961.06|9944.21|9944.21|9961.06|9961.06|9930.49|9930.49|0
1584694200000|2020-03-20 08:50:00|9940.19|9940.19|9910.34|9910.34|9962.3|9962.3|9907.51|9907.51|0
1584694500000|2020-03-20 08:55:00|9909.78|9909.78|9962.33|9962.33|9962.33|9962.33|9899.35|9899.35|0
1584694800000|2020-03-20 09:00:00|9954.2|9954.2|9978.68|9978.68|10010.3|10010.3|9948.68|9948.68|0
1584695100000|2020-03-20 09:05:00|9979.15|9979.15|10014.84|10014.84|10034.31|10034.31|9979.15|9979.15|0
1584695400000|2020-03-20 09:10:00|10013.28|10013.28|10007.16|10007.16|10026.22|10026.22|9994.38|9994.38|0
1584695700000|2020-03-20 09:15:00|10006.32|10006.32|10057.46|10057.46|10057.46|10057.46|10006.08|10006.08|0
1584696000000|2020-03-20 09:20:00|10072.99|10072.99|10025.6|10025.6|10072.99|10072.99|10025.6|10025.6|0
1584696300000|2020-03-20 09:25:00|10021.54|10021.54|10020.01|10020.01|10034.1|10034.1|10007.58|10007.58|0
1584696600000|2020-03-20 09:30:00|10019.93|10019.93|10037.82|10037.82|10047.85|10047.85|10015.56|10015.56|0
1584696900000|2020-03-20 09:35:00|10037.63|10037.63|9987.95|9987.95|10037.63|10037.63|9987.95|9987.95|0
1584697200000|2020-03-20 09:40:00|9988.41|9988.41|10001.4|10001.4|10026.98|10026.98|9988.41|9988.41|0
1584697500000|2020-03-20 09:45:00|10005.46|10005.46|9982.9|9982.9|10020.91|10020.91|9982.9|9982.9|0
1584697800000|2020-03-20 09:50:00|9980.86|9980.86|10021.21|10021.21|10021.21|10021.21|9963.27|9963.27|0
1584698100000|2020-03-20 09:55:00|10013.44|10013.44|10000.06|10000.06|10032.64|10032.64|9984.43|9984.43|0
1584698400000|2020-03-20 10:00:00|9990.95|9990.95|9941.13|9941.13|9991.37|9991.37|9939.63|9939.63|0
1584698700000|2020-03-20 10:05:00|9934.92|9934.92|9972.15|9972.15|9981.19|9981.19|9915.69|9915.69|0
1584699300000|2020-03-20 10:15:00|9951.96|9951.96|9897.69|9897.69|9951.96|9951.96|9890.19|9890.19|0
1584699600000|2020-03-20 10:20:00|9895.52|9895.52|9920.91|9920.91|9920.91|9920.91|9889.05|9889.05|0
1584699900000|2020-03-20 10:25:00|9919.57|9919.57|9945.44|9945.44|9960.25|9960.25|9916.89|9916.89|0
1584700200000|2020-03-20 10:30:00|9942.76|9942.76|9917.32|9917.32|9942.76|9942.76|9904.21|9904.21|0
1584700500000|2020-03-20 10:35:00|9915.45|9915.45|9957.74|9957.74|9957.74|9957.74|9915.45|9915.45|0
1584700800000|2020-03-20 10:40:00|9951.53|9951.53|9927.3|9927.3|9978.01|9978.01|9923.8|9923.8|0
1584701100000|2020-03-20 10:45:00|9922.55|9922.55|9857.83|9857.83|9922.55|9922.55|9848.67|9848.67|0
1584701400000|2020-03-20 10:50:00|9863.92|9863.92|9864.73|9864.73|9905.77|9905.77|9853.31|9853.31|0
1584701700000|2020-03-20 10:55:00|9863.39|9863.39|9869.1|9869.1|9891.85|9891.85|9834.85|9834.85|0
1584702000000|2020-03-20 11:00:00|9873.16|9873.16|9836.15|9836.15|9873.16|9873.16|9817.37|9817.37|0
1584702300000|2020-03-20 11:05:00|9837.71|9837.71|9864.97|9864.97|9866.31|9866.31|9837.71|9837.71|0
1584702600000|2020-03-20 11:10:00|9866.31|9866.31|9885.95|9885.95|9886.49|9886.49|9853.81|9853.81|0
1584702900000|2020-03-20 11:15:00|9890.61|9890.61|9884.52|9884.52|9890.61|9890.61|9862.46|9862.46|0
1584703200000|2020-03-20 11:20:00|9882.49|9882.49|9861.41|9861.41|9882.88|9882.88|9861.41|9861.41|0
1584703500000|2020-03-20 11:25:00|9871.56|9871.56|9853.5|9853.5|9871.56|9871.56|9844.95|9844.95|0
1584703800000|2020-03-20 11:30:00|9849.79|9849.79|9915.59|9915.59|9915.59|9915.59|9848.45|9848.45|0
1584704100000|2020-03-20 11:35:00|9911.53|9911.53|9912.24|9912.24|9949.67|9949.67|9902.45|9902.45|0
1584704400000|2020-03-20 11:40:00|9913.8|9913.8|9865.99|9865.99|9917.86|9917.86|9865.99|9865.99|0
1584704700000|2020-03-20 11:45:00|9865.45|9865.45|9863.96|9863.96|9865.45|9865.45|9847.07|9847.07|0
1584705000000|2020-03-20 11:50:00|9864.74|9864.74|9878.83|9878.83|9910.38|9910.38|9857.75|9857.75|0
1584705300000|2020-03-20 11:55:00|9881.51|9881.51|9870.91|9870.91|9881.51|9881.51|9846.07|9846.07|0
1584705600000|2020-03-20 12:00:00|9874.93|9874.93|9892.65|9892.65|9924.73|9924.73|9874.93|9874.93|0
1584705900000|2020-03-20 12:05:00|9894.68|9894.68|9898.21|9898.21|9901.5|9901.5|9885.13|9885.13|0
1584706200000|2020-03-20 12:10:00|9896.18|9896.18|9876.53|9876.53|9898.21|9898.21|9875.44|9875.44|0
1584706500000|2020-03-20 12:15:00|9875.4|9875.4|9862.24|9862.24|9892.19|9892.19|9860.21|9860.21|0
1584706800000|2020-03-20 12:20:00|9864.27|9864.27|9885.52|9885.52|9892.39|9892.39|9864.27|9864.27|0
1584707100000|2020-03-20 12:25:00|9889.59|9889.59|9823.51|9823.51|9895.24|9895.24|9823.51|9823.51|0
1584707400000|2020-03-20 12:30:00|9821.48|9821.48|9791.96|9791.96|9821.48|9821.48|9772.93|9772.93|0
1584707700000|2020-03-20 12:35:00|9793.3|9793.3|9749.44|9749.44|9812.02|9812.02|9740.28|9740.28|0
1584708000000|2020-03-20 12:40:00|9747.94|9747.94|9805.6|9805.6|9805.6|9805.6|9729.14|9729.14|0
1584708300000|2020-03-20 12:45:00|9804.51|9804.51|9811.02|9811.02|9821.35|9821.35|9802.88|9802.88|0
1584708600000|2020-03-20 12:50:00|9808.99|9808.99|9818.72|9818.72|9834.78|9834.78|9806.26|9806.26|0
1584708900000|2020-03-20 12:55:00|9815.61|9815.61|9786.2|9786.2|9820.73|9820.73|9786.2|9786.2|0
1584709200000|2020-03-20 13:00:00|9784.86|9784.86|9825.69|9825.69|9825.69|9825.69|9782.53|9782.53|0
1584709500000|2020-03-20 13:05:00|9817.57|9817.57|9826.43|9826.43|9839.6|9839.6|9809.8|9809.8|0
1584709800000|2020-03-20 13:10:00|9824.4|9824.4|9809.14|9809.14|9824.4|9824.4|9788.98|9788.98|0
1584710100000|2020-03-20 13:15:00|9807.07|9807.07|9747.6|9747.6|9810.84|9810.84|9743.05|9743.05|0
1584710400000|2020-03-20 13:20:00|9742.16|9742.16|9719.5|9719.5|9748.81|9748.81|9719.12|9719.12|0
1584710700000|2020-03-20 13:25:00|9719.03|9719.03|9722.09|9722.09|9738.96|9738.96|9709.78|9709.78|0
1584711000000|2020-03-20 13:30:00|9724.12|9724.12|9759.33|9759.33|9759.33|9759.33|9723.47|9723.47|0
1584711300000|2020-03-20 13:35:00|9760.67|9760.67|9760.03|9760.03|9785.32|9785.32|9753.45|9753.45|0
1584711600000|2020-03-20 13:40:00|9757.69|9757.69|9713.59|9713.59|9763.33|9763.33|9704.17|9704.17|0
1584711900000|2020-03-20 13:45:00|9712.67|9712.67|9634.97|9634.97|9712.67|9712.67|9616.56|9616.56|0
1584712200000|2020-03-20 13:50:00|9630.95|9630.95|9529.77|9529.77|9637.94|9637.94|9528.08|9528.08|0
1584712500000|2020-03-20 13:55:00|9530.33|9530.33|9515.74|9515.74|9550.2|9550.2|9490.13|9490.13|0
1584712800000|2020-03-20 14:00:00|9489.4|9489.4|9536.14|9536.14|9536.14|9536.14|9469.56|9469.56|0
1584713100000|2020-03-20 14:05:00|9536.92|9536.92|9536.84|9536.84|9559.88|9559.88|9491.78|9491.78|0
1584713400000|2020-03-20 14:10:00|9538.4|9538.4|9502.71|9502.71|9538.4|9538.4|9489.33|9489.33|0
1584713700000|2020-03-20 14:15:00|9496.02|9496.02|9558.01|9558.01|9569.76|9569.76|9495.24|9495.24|0
1584714000000|2020-03-20 14:20:00|9555.68|9555.68|9621.81|9621.81|9624.99|9624.99|9555.68|9555.68|0
1584714300000|2020-03-20 14:25:00|9623.36|9623.36|9612.19|9612.19|9623.36|9623.36|9575.7|9575.7|0
1584714600000|2020-03-20 14:30:00|9606.1|9606.1|9601.95|9601.95|9608.13|9608.13|9564.47|9564.47|0
1584714900000|2020-03-20 14:35:00|9597.89|9597.89|9585.87|9585.87|9615.69|9615.69|9585.33|9585.33|0
1584715200000|2020-03-20 14:40:00|9589.93|9589.93|9581.04|9581.04|9607.39|9607.39|9581.04|9581.04|0
1584715500000|2020-03-20 14:45:00|9582.38|9582.38|9624.92|9624.92|9624.92|9624.92|9578.31|9578.31|0
1584715800000|2020-03-20 14:50:00|9624.15|9624.15|9653.42|9653.42|9659.04|9659.04|9622.59|9622.59|0
1584716100000|2020-03-20 14:55:00|9655.45|9655.45|9615.57|9615.57|9660.23|9660.23|9615.57|9615.57|0
1584716400000|2020-03-20 15:00:00|9615.66|9615.66|9576.82|9576.82|9615.66|9615.66|9576.82|9576.82|0
1584716700000|2020-03-20 15:05:00|9569.83|9569.83|9614.3|9614.3|9614.3|9614.3|9538.07|9538.07|0
1584717000000|2020-03-20 15:10:00|9604.97|9604.97|9587.17|9587.17|9606.53|9606.53|9583.11|9583.11|0
1584717300000|2020-03-20 15:15:00|9587.94|9587.94|9512.57|9512.57|9587.94|9587.94|9512.57|9512.57|0
1584717600000|2020-03-20 15:20:00|9508.68|9508.68|9458.71|9458.71|9508.68|9508.68|9458.71|9458.71|0
1584717900000|2020-03-20 15:25:00|9465.7|9465.7|9484.17|9484.17|9520.66|9520.66|9465.7|9465.7|0
1584718200000|2020-03-20 15:30:00|9485.51|9485.51|9470.45|9470.45|9493.29|9493.29|9463.34|9463.34|0
1584718500000|2020-03-20 15:35:00|9462.33|9462.33|9486.01|9486.01|9489.92|9489.92|9442.11|9442.11|0
1584718800000|2020-03-20 15:40:00|9476.04|9476.04|9481.78|9481.78|9506.2|9506.2|9472.69|9472.69|0
1584719100000|2020-03-20 15:45:00|9481.01|9481.01|9460.15|9460.15|9481.01|9481.01|9454.54|9454.54|0
1584719400000|2020-03-20 15:50:00|9454.06|9454.06|9475.04|9475.04|9475.04|9475.04|9434.71|9434.71|0
1584719700000|2020-03-20 15:55:00|9476.38|9476.38|9505.85|9505.85|9515.31|9515.31|9470.17|9470.17|0
1584720000000|2020-03-20 16:00:00|9507.85|9507.85|9562.93|9562.93|9563.71|9563.71|9507.34|9507.34|0
1584720300000|2020-03-20 16:05:00|9559.05|9559.05|9538.6|9538.6|9568.46|9568.46|9531.87|9531.87|0
1584720600000|2020-03-20 16:10:00|9543.26|9543.26|9595.66|9595.66|9623.4|9623.4|9539.37|9539.37|0
1584720900000|2020-03-20 16:15:00|9599.55|9599.55|9554.43|9554.43|9601.88|9601.88|9530.76|9530.76|0
1584721200000|2020-03-20 16:20:00|9556.46|9556.46|9535.59|9535.59|9565.27|9565.27|9514.15|9514.15|0
1584721500000|2020-03-20 16:25:00|9535.5|9535.5|9514.7|9514.7|9543.54|9543.54|9477.17|9477.17|0
1584951300000|2020-03-23 08:15:00|9052.11|9052.11|9070.98|9070.98|9089.9|9089.9|8992.57|8992.57|0
1584951600000|2020-03-23 08:20:00|9071.25|9071.25|9063.12|9063.12|9138.62|9138.62|9063.12|9063.12|0
1584951900000|2020-03-23 08:25:00|9057.03|9057.03|9130.08|9130.08|9150.57|9150.57|9053.15|9053.15|0
1584952200000|2020-03-23 08:30:00|9134.14|9134.14|9058.06|9058.06|9137.88|9137.88|9037.51|9037.51|0
1584952500000|2020-03-23 08:35:00|9049.52|9049.52|8979.4|8979.4|9058.12|9058.12|8978.16|8978.16|0
1584952800000|2020-03-23 08:40:00|8984.84|8984.84|8927.54|8927.54|8998.51|8998.51|8904.79|8904.79|0
1584953100000|2020-03-23 08:45:00|8926.88|8926.88|8820.72|8820.72|8949.32|8949.32|8820.72|8820.72|0
1584953400000|2020-03-23 08:50:00|8810.57|8810.57|8825.25|8825.25|8884.4|8884.4|8783.73|8783.73|0
1584953700000|2020-03-23 08:55:00|8823.22|8823.22|8953.96|8953.96|8954.61|8954.61|8823.22|8823.22|0
1584954000000|2020-03-23 09:00:00|8958.02|8958.02|9007.77|9007.77|9052.03|9052.03|8909.63|8909.63|0
1584954300000|2020-03-23 09:05:00|9003.7|9003.7|8969.02|8969.02|9009.77|9009.77|8957.78|8957.78|0
1584954600000|2020-03-23 09:10:00|8966.34|8966.34|8926.68|8926.68|8966.34|8966.34|8889.11|8889.11|0
1584954900000|2020-03-23 09:15:00|8936.78|8936.78|8915.19|8915.19|8944.9|8944.9|8890.9|8890.9|0
1584955200000|2020-03-23 09:20:00|8911.13|8911.13|8888.1|8888.1|8917.16|8917.16|8876.65|8876.65|0
1584955500000|2020-03-23 09:25:00|8888.88|8888.88|8900.6|8900.6|8906.72|8906.72|8837.4|8837.4|0
1584955800000|2020-03-23 09:30:00|8902.16|8902.16|8948.97|8948.97|8957.64|8957.64|8902.16|8902.16|0
1584956100000|2020-03-23 09:35:00|8947.94|8947.94|8936.04|8936.04|8975.46|8975.46|8927.14|8927.14|0
1584956400000|2020-03-23 09:40:00|8938.07|8938.07|8916.92|8916.92|8959.24|8959.24|8915.6|8915.6|0
1584956700000|2020-03-23 09:45:00|8912.86|8912.86|8894.39|8894.39|8943.39|8943.39|8894.3|8894.3|0
1584957000000|2020-03-23 09:50:00|8893.46|8893.46|8928.94|8928.94|8928.94|8928.94|8887.06|8887.06|0
1584957300000|2020-03-23 09:55:00|8926.9|8926.9|8914.82|8914.82|8952.8|8952.8|8910.16|8910.16|0
1584957600000|2020-03-23 10:00:00|8914.16|8914.16|8926.21|8926.21|8930.33|8930.33|8910.69|8910.69|0
1584957900000|2020-03-23 10:05:00|8928.24|8928.24|8959.93|8959.93|8965.36|8965.36|8923.1|8923.1|0
1584958200000|2020-03-23 10:10:00|8956.04|8956.04|8965.25|8965.25|8974.77|8974.77|8947.94|8947.94|0
1584958500000|2020-03-23 10:15:00|8960.59|8960.59|8936.6|8936.6|8961.36|8961.36|8921.47|8921.47|0
1584958800000|2020-03-23 10:20:00|8933.49|8933.49|8948.06|8948.06|8948.06|8948.06|8927.33|8927.33|0
1584959100000|2020-03-23 10:25:00|8946.7|8946.7|8970.39|8970.39|8973.11|8973.11|8936.45|8936.45|0
1584959400000|2020-03-23 10:30:00|8974.45|8974.45|8980.41|8980.41|9004.86|9004.86|8974.45|8974.45|0
1584959700000|2020-03-23 10:35:00|8984.47|8984.47|9005.63|9005.63|9014.36|9014.36|8984.47|8984.47|0
1584960000000|2020-03-23 10:40:00|9006.3|9006.3|9000.97|9000.97|9023.38|9023.38|8984.98|8984.98|0
1584960300000|2020-03-23 10:45:00|8992.85|8992.85|9004.66|9004.66|9020.23|9020.23|8986.13|8986.13|0
1584960600000|2020-03-23 10:50:00|9005.69|9005.69|9026.59|9026.59|9026.59|9026.59|8999.42|8999.42|0
1584960900000|2020-03-23 10:55:00|9027.26|9027.26|9019.93|9019.93|9036.48|9036.48|9015.27|9015.27|0
1584961200000|2020-03-23 11:00:00|9017.9|9017.9|9009.93|9009.93|9039.12|9039.12|9009.93|9009.93|0
1584961500000|2020-03-23 11:05:00|9006.83|9006.83|9030.76|9030.76|9033.75|9033.75|8992.97|8992.97|0
1584961800000|2020-03-23 11:10:00|9025.32|9025.32|9023.33|9023.33|9034.59|9034.59|9014.26|9014.26|0
1584962100000|2020-03-23 11:15:00|9025.36|9025.36|9019.07|9019.07|9030.37|9030.37|9008.68|9008.68|0
1584962400000|2020-03-23 11:20:00|9017.06|9017.06|9026.59|9026.59|9034.84|9034.84|9006.03|9006.03|0
1584962700000|2020-03-23 11:25:00|9024.56|9024.56|9031.21|9031.21|9040.47|9040.47|9013.42|9013.42|0
1584963000000|2020-03-23 11:30:00|9030.43|9030.43|9010.34|9010.34|9030.43|9030.43|9005.8|9005.8|0
1584963300000|2020-03-23 11:35:00|9012.38|9012.38|8995.04|8995.04|9014.73|9014.73|8989.99|8989.99|0
1584963600000|2020-03-23 11:40:00|8997.05|8997.05|8981.06|8981.06|9016.17|9016.17|8981.06|8981.06|0
1584963900000|2020-03-23 11:45:00|8979.02|8979.02|8995.42|8995.42|9002.77|9002.77|8979.02|8979.02|0
1584964200000|2020-03-23 11:50:00|8996.2|8996.2|9000.21|9000.21|9006.56|9006.56|8985.02|8985.02|0
1584964500000|2020-03-23 11:55:00|8994|8994|9029.78|9029.78|9036.3|9036.3|8994|8994|0
1584964800000|2020-03-23 12:00:00|9033.58|9033.58|9069.95|9069.95|9079.89|9079.89|9033.58|9033.58|0
1584965100000|2020-03-23 12:05:00|9069.86|9069.86|9053.63|9053.63|9079.01|9079.01|9041.17|9041.17|0
1584965400000|2020-03-23 12:10:00|9052.41|9052.41|9112.97|9112.97|9123.65|9123.65|9049.51|9049.51|0
1584965700000|2020-03-23 12:15:00|9121.1|9121.1|9122.64|9122.64|9133.52|9133.52|9103.77|9103.77|0
1584966000000|2020-03-23 12:20:00|9127.33|9127.33|9204.66|9204.66|9258.3|9258.3|9127.33|9127.33|0
1584966300000|2020-03-23 12:25:00|9196.11|9196.11|9147.12|9147.12|9203.58|9203.58|9141.68|9141.68|0
1584966600000|2020-03-23 12:30:00|9139|9139|9136.14|9136.14|9139|9139|9090.58|9090.58|0
1584966900000|2020-03-23 12:35:00|9142.24|9142.24|9185.53|9185.53|9187.57|9187.57|9142.24|9142.24|0
1584967200000|2020-03-23 12:40:00|9189.6|9189.6|9200.21|9200.21|9223.79|9223.79|9176.87|9176.87|0
1584967500000|2020-03-23 12:45:00|9201.54|9201.54|9214.07|9214.07|9214.07|9214.07|9194.1|9194.1|0
1584967800000|2020-03-23 12:50:00|9218.13|9218.13|9210.44|9210.44|9218.13|9218.13|9179.21|9179.21|0
1584968100000|2020-03-23 12:55:00|9210.17|9210.17|9179.76|9179.76|9230.93|9230.93|9176.66|9176.66|0
1584968400000|2020-03-23 13:00:00|9177.73|9177.73|9205.55|9205.55|9211.23|9211.23|9174.5|9174.5|0
1584968700000|2020-03-23 13:05:00|9206.89|9206.89|9197.68|9197.68|9235.51|9235.51|9189.61|9189.61|0
1584969000000|2020-03-23 13:10:00|9191.11|9191.11|9173.73|9173.73|9191.11|9191.11|9162.27|9162.27|0
1584969300000|2020-03-23 13:15:00|9168.29|9168.29|9143.62|9143.62|9168.29|9168.29|9129.06|9129.06|0
1584969600000|2020-03-23 13:20:00|9139.56|9139.56|9100.42|9100.42|9159.08|9159.08|9099.48|9099.48|0
1584969900000|2020-03-23 13:25:00|9098.51|9098.51|9099.34|9099.34|9114.66|9114.66|9067.68|9067.68|0
1584970200000|2020-03-23 13:30:00|9095.27|9095.27|9042.61|9042.61|9095.27|9095.27|9022.05|9022.05|0
1584970500000|2020-03-23 13:35:00|9046.63|9046.63|8990.66|8990.66|9058.41|9058.41|8985.4|8985.4|0
1584970800000|2020-03-23 13:40:00|8992.29|8992.29|8986.18|8986.18|9002.5|9002.5|8970.07|8970.07|0
1584971100000|2020-03-23 13:45:00|8991.62|8991.62|9057.31|9057.31|9062.06|9062.06|8985.42|8985.42|0
1584971400000|2020-03-23 13:50:00|9053.25|9053.25|9094.58|9094.58|9111.55|9111.55|9044.61|9044.61|0
1584971700000|2020-03-23 13:55:00|9090.7|9090.7|9100.45|9100.45|9123.2|9123.2|9090.7|9090.7|0
1584972000000|2020-03-23 14:00:00|9099.89|9099.89|9062.5|9062.5|9105.78|9105.78|9035.02|9035.02|0
1584972300000|2020-03-23 14:05:00|9068.59|9068.59|9081.34|9081.34|9095.01|9095.01|9064.75|9064.75|0
1584972600000|2020-03-23 14:10:00|9085.4|9085.4|9120.44|9120.44|9135.34|9135.34|9085.4|9085.4|0
1584972900000|2020-03-23 14:15:00|9122.47|9122.47|9072.78|9072.78|9125.28|9125.28|9062.54|9062.54|0
1584973200000|2020-03-23 14:20:00|9075.45|9075.45|9124.49|9124.49|9124.49|9124.49|9067.94|9067.94|0
1584973500000|2020-03-23 14:25:00|9122.46|9122.46|9093.89|9093.89|9133.8|9133.8|9069.62|9069.62|0
1584973800000|2020-03-23 14:30:00|9089.83|9089.83|9094.33|9094.33|9098.06|9098.06|9067.06|9067.06|0
1584974100000|2020-03-23 14:35:00|9095|9095|9116.78|9116.78|9122.26|9122.26|9081.33|9081.33|0
1584974400000|2020-03-23 14:40:00|9118.81|9118.81|9147.82|9147.82|9157.14|9157.14|9113.38|9113.38|0
1584974700000|2020-03-23 14:45:00|9145.49|9145.49|9128.74|9128.74|9146.57|9146.57|9114.27|9114.27|0
1584975000000|2020-03-23 14:50:00|9130.77|9130.77|9138.72|9138.72|9157.85|9157.85|9118|9118|0
1584975300000|2020-03-23 14:55:00|9136.69|9136.69|9107.8|9107.8|9157.57|9157.57|9104.99|9104.99|0
1584975600000|2020-03-23 15:00:00|9115.57|9115.57|9079.37|9079.37|9126.21|9126.21|9059.55|9059.55|0
1584975900000|2020-03-23 15:05:00|9080.18|9080.18|9109.21|9109.21|9113.28|9113.28|9074.09|9074.09|0
1584976200000|2020-03-23 15:10:00|9111.24|9111.24|9130.37|9130.37|9141.24|9141.24|9109.32|9109.32|0
1584976500000|2020-03-23 15:15:00|9131.71|9131.71|9129.03|9129.03|9146.23|9146.23|9110.54|9110.54|0
1584976800000|2020-03-23 15:20:00|9137.58|9137.58|9096.82|9096.82|9139.61|9139.61|9087.21|9087.21|0
1584977100000|2020-03-23 15:25:00|9098.85|9098.85|9118.14|9118.14|9123.58|9123.58|9098.85|9098.85|0
1584977400000|2020-03-23 15:30:00|9113.48|9113.48|9192|9192|9192.91|9192.91|9112.22|9112.22|0
1584977700000|2020-03-23 15:35:00|9194.01|9194.01|9182.86|9182.86|9210.02|9210.02|9177.12|9177.12|0
1584978000000|2020-03-23 15:40:00|9180.83|9180.83|9167.78|9167.78|9202.21|9202.21|9167.78|9167.78|0
1584978300000|2020-03-23 15:45:00|9165.75|9165.75|9173.08|9173.08|9178.43|9178.43|9155.97|9155.97|0
1584978600000|2020-03-23 15:50:00|9172.43|9172.43|9180.88|9180.88|9194.33|9194.33|9169.43|9169.43|0
1584978900000|2020-03-23 15:55:00|9180.59|9180.59|9164.62|9164.62|9180.59|9180.59|9146.56|9146.56|0
1584979200000|2020-03-23 16:00:00|9167.06|9167.06|9177.85|9177.85|9192.36|9192.36|9147.06|9147.06|0
1584979500000|2020-03-23 16:05:00|9177.75|9177.75|9181.82|9181.82|9207.53|9207.53|9163.53|9163.53|0
1584979800000|2020-03-23 16:10:00|9182.1|9182.1|9152.85|9152.85|9182.1|9182.1|9140.38|9140.38|0
1584980100000|2020-03-23 16:15:00|9152.48|9152.48|9166.44|9166.44|9182.36|9182.36|9140.12|9140.12|0
1584980400000|2020-03-23 16:20:00|9167.11|9167.11|9149.14|9149.14|9178.58|9178.58|9142.69|9142.69|0
1584980700000|2020-03-23 16:25:00|9148.47|9148.47|9086.29|9086.29|9148.47|9148.47|9079.79|9079.79|0
1585037700000|2020-03-24 08:15:00|9399.86|9399.86|9303.66|9303.66|9400.21|9400.21|9259.04|9259.04|0
1585038000000|2020-03-24 08:20:00|9291.47|9291.47|9293.95|9293.95|9311.96|9311.96|9227.76|9227.76|0
1585038300000|2020-03-24 08:25:00|9306.14|9306.14|9290.21|9290.21|9331.19|9331.19|9278.08|9278.08|0
1585038600000|2020-03-24 08:30:00|9273.95|9273.95|9198.42|9198.42|9276.16|9276.16|9162.62|9162.62|0
1585038900000|2020-03-24 08:35:00|9199.27|9199.27|9238.04|9238.04|9255.4|9255.4|9199.27|9199.27|0
1585039200000|2020-03-24 08:40:00|9241.15|9241.15|9254.44|9254.44|9254.44|9254.44|9234.66|9234.66|0
1585039500000|2020-03-24 08:45:00|9255.99|9255.99|9249.99|9249.99|9255.99|9255.99|9195.5|9195.5|0
1585039800000|2020-03-24 08:50:00|9258.12|9258.12|9220.32|9220.32|9263.27|9263.27|9193.37|9193.37|0
1585040100000|2020-03-24 08:55:00|9216.25|9216.25|9211.93|9211.93|9216.8|9216.8|9180.3|9180.3|0
1585040400000|2020-03-24 09:00:00|9207.25|9207.25|9145.88|9145.88|9214.61|9214.61|9145.88|9145.88|0
1585040700000|2020-03-24 09:05:00|9144.76|9144.76|9188.04|9188.04|9219.66|9219.66|9142.85|9142.85|0
1585041000000|2020-03-24 09:10:00|9180.01|9180.01|9138.03|9138.03|9180.01|9180.01|9137.25|9137.25|0
1585041300000|2020-03-24 09:15:00|9141.38|9141.38|9114.65|9114.65|9141.38|9141.38|9114.65|9114.65|0
1585041600000|2020-03-24 09:20:00|9106.53|9106.53|9126.71|9126.71|9133.7|9133.7|9093.29|9093.29|0
1585041900000|2020-03-24 09:25:00|9122.64|9122.64|9119.18|9119.18|9124.56|9124.56|9108.25|9108.25|0
1585042200000|2020-03-24 09:30:00|9119.85|9119.85|9080.8|9080.8|9119.85|9119.85|9063.62|9063.62|0
1585042500000|2020-03-24 09:35:00|9079.44|9079.44|9097.14|9097.14|9112.26|9112.26|9053.05|9053.05|0
1585042800000|2020-03-24 09:40:00|9102.58|9102.58|9148.87|9148.87|9153.53|9153.53|9094.81|9094.81|0
1585043100000|2020-03-24 09:45:00|9145.52|9145.52|9132.56|9132.56|9145.52|9145.52|9127.04|9127.04|0
1585043400000|2020-03-24 09:50:00|9129.46|9129.46|9146.15|9146.15|9146.37|9146.37|9129.46|9129.46|0
1585043700000|2020-03-24 09:55:00|9145.97|9145.97|9188.75|9188.75|9196.63|9196.63|9136.72|9136.72|0
1585044000000|2020-03-24 10:00:00|9192.64|9192.64|9187.84|9187.84|9192.64|9192.64|9167.24|9167.24|0
1585044300000|2020-03-24 10:05:00|9191.9|9191.9|9216.54|9216.54|9235.39|9235.39|9189.87|9189.87|0
1585044600000|2020-03-24 10:10:00|9212.66|9212.66|9221.65|9221.65|9246.11|9246.11|9212.66|9212.66|0
1585044900000|2020-03-24 10:15:00|9217.59|9217.59|9191.39|9191.39|9217.59|9217.59|9190.18|9190.18|0
1585045200000|2020-03-24 10:20:00|9189.84|9189.84|9204.96|9204.96|9208.3|9208.3|9173.96|9173.96|0
1585045500000|2020-03-24 10:25:00|9206.52|9206.52|9228.89|9228.89|9232.77|9232.77|9189.32|9189.32|0
1585045800000|2020-03-24 10:30:00|9228.11|9228.11|9236.76|9236.76|9247.35|9247.35|9222.5|9222.5|0
1585046100000|2020-03-24 10:35:00|9238.09|9238.09|9255.66|9255.66|9260.02|9260.02|9228.3|9228.3|0
1585046400000|2020-03-24 10:40:00|9257.21|9257.21|9244.47|9244.47|9257.21|9257.21|9238.13|9238.13|0
1585046700000|2020-03-24 10:45:00|9240.58|9240.58|9228.31|9228.31|9240.58|9240.58|9218.84|9218.84|0
1585047000000|2020-03-24 10:50:00|9232.19|9232.19|9231.81|9231.81|9238.68|9238.68|9217.47|9217.47|0
1585047300000|2020-03-24 10:55:00|9229.48|9229.48|9250.4|9250.4|9251.95|9251.95|9221.03|9221.03|0
1585047600000|2020-03-24 11:00:00|9256.49|9256.49|9262.18|9262.18|9262.18|9262.18|9246.88|9246.88|0
1585047900000|2020-03-24 11:05:00|9253.76|9253.76|9215.34|9215.34|9253.76|9253.76|9212.35|9212.35|0
1585048200000|2020-03-24 11:10:00|9212.23|9212.23|9193.17|9193.17|9216.98|9216.98|9193.17|9193.17|0
1585048500000|2020-03-24 11:15:00|9189.29|9189.29|9162.74|9162.74|9204.88|9204.88|9162.74|9162.74|0
1585048800000|2020-03-24 11:20:00|9160.41|9160.41|9191.04|9191.04|9198.81|9198.81|9160.41|9160.41|0
1585049100000|2020-03-24 11:25:00|9190.26|9190.26|9176.82|9176.82|9204.69|9204.69|9161.03|9161.03|0
1585049400000|2020-03-24 11:30:00|9173.72|9173.72|9178.15|9178.15|9191.59|9191.59|9171.39|9171.39|0
1585049700000|2020-03-24 11:35:00|9174.27|9174.27|9167.73|9167.73|9187.87|9187.87|9167.73|9167.73|0
1585050000000|2020-03-24 11:40:00|9163.84|9163.84|9170.28|9170.28|9178.39|9178.39|9145.77|9145.77|0
1585050300000|2020-03-24 11:45:00|9166.21|9166.21|9171.7|9171.7|9178.54|9178.54|9164.66|9164.66|0
1585050600000|2020-03-24 11:50:00|9170.15|9170.15|9155.82|9155.82|9186.15|9186.15|9151.48|9151.48|0
1585050900000|2020-03-24 11:55:00|9155.04|9155.04|9135.98|9135.98|9158.03|9158.03|9130.6|9130.6|0
1585051200000|2020-03-24 12:00:00|9111.6|9111.6|9173.63|9173.63|9186.1|9186.1|9101.82|9101.82|0
1585051500000|2020-03-24 12:05:00|9175.6|9175.6|9192.11|9192.11|9199.19|9199.19|9169.32|9169.32|0
1585051800000|2020-03-24 12:10:00|9189.44|9189.44|9172.46|9172.46|9198.34|9198.34|9170.3|9170.3|0
1585052100000|2020-03-24 12:15:00|9171.68|9171.68|9131.73|9131.73|9171.68|9171.68|9131.73|9131.73|0
1585052400000|2020-03-24 12:20:00|9135.61|9135.61|9147.18|9147.18|9154.64|9154.64|9126.55|9126.55|0
1585052700000|2020-03-24 12:25:00|9145.14|9145.14|9163.13|9163.13|9163.13|9163.13|9141.45|9141.45|0
1585053000000|2020-03-24 12:30:00|9162.35|9162.35|9130.68|9130.68|9172.7|9172.7|9130.68|9130.68|0
1585053300000|2020-03-24 12:35:00|9129.6|9129.6|9146.77|9146.77|9146.77|9146.77|9122.37|9122.37|0
1585053600000|2020-03-24 12:40:00|9152.99|9152.99|9133.72|9133.72|9160.1|9160.1|9133.72|9133.72|0
1585053900000|2020-03-24 12:45:00|9135.27|9135.27|9127.45|9127.45|9143.7|9143.7|9125.42|9125.42|0
1585054200000|2020-03-24 12:50:00|9131.52|9131.52|9147.28|9147.28|9147.28|9147.28|9125.15|9125.15|0
1585054500000|2020-03-24 12:55:00|9149.32|9149.32|9120.52|9120.52|9150.33|9150.33|9111.12|9111.12|0
1585054800000|2020-03-24 13:00:00|9122.07|9122.07|9130.98|9130.98|9135.04|9135.04|9120.7|9120.7|0
1585055100000|2020-03-24 13:05:00|9122.43|9122.43|9080.74|9080.74|9125.01|9125.01|9080.74|9080.74|0
1585055400000|2020-03-24 13:10:00|9078.41|9078.41|9148.85|9148.85|9164|9164|9077.64|9077.64|0
1585055700000|2020-03-24 13:15:00|9144.96|9144.96|9128.7|9128.7|9145.74|9145.74|9128.23|9128.23|0
1585056000000|2020-03-24 13:20:00|9125.59|9125.59|9121.23|9121.23|9125.59|9125.59|9112.9|9112.9|0
1585056300000|2020-03-24 13:25:00|9125.29|9125.29|9135.84|9135.84|9138.4|9138.4|9105.72|9105.72|0
1585056600000|2020-03-24 13:30:00|9137.87|9137.87|9093.58|9093.58|9148.17|9148.17|9081.87|9081.87|0
1585056900000|2020-03-24 13:35:00|9095.61|9095.61|9105.49|9105.49|9121.01|9121.01|9091.55|9091.55|0
1585057200000|2020-03-24 13:40:00|9111.58|9111.58|9108.05|9108.05|9114.99|9114.99|9092.16|9092.16|0
1585057500000|2020-03-24 13:45:00|9110.08|9110.08|9050.01|9050.01|9120.46|9120.46|9050.01|9050.01|0
1585057800000|2020-03-24 13:50:00|9058.13|9058.13|9055.42|9055.42|9094.28|9094.28|9041.94|9041.94|0
1585058100000|2020-03-24 13:55:00|9053.09|9053.09|9081.06|9081.06|9085.13|9085.13|9049.03|9049.03|0
1585058400000|2020-03-24 14:00:00|9074.97|9074.97|9032.46|9032.46|9081.66|9081.66|9018.01|9018.01|0
1585058700000|2020-03-24 14:05:00|9036.53|9036.53|9021.55|9021.55|9045.12|9045.12|9003.93|9003.93|0
1585059000000|2020-03-24 14:10:00|9018.44|9018.44|9046.11|9046.11|9046.11|9046.11|9003.32|9003.32|0
1585059300000|2020-03-24 14:15:00|9046.78|9046.78|9040.89|9040.89|9047.34|9047.34|9020.71|9020.71|0
1585059600000|2020-03-24 14:20:00|9041.73|9041.73|8979.73|8979.73|9060.81|9060.81|8979.73|8979.73|0
1585059900000|2020-03-24 14:25:00|8976.39|8976.39|8948.35|8948.35|8995.08|8995.08|8945.61|8945.61|0
1585060200000|2020-03-24 14:30:00|8946.32|8946.32|8980.57|8980.57|8985.7|8985.7|8940.85|8940.85|0
1585060500000|2020-03-24 14:35:00|8982.6|8982.6|9026.5|9026.5|9041.87|9041.87|8978.72|8978.72|0
1585060800000|2020-03-24 14:40:00|9024.47|9024.47|9070.16|9070.16|9087.62|9087.62|9020.41|9020.41|0
1585061100000|2020-03-24 14:45:00|9069.49|9069.49|9068.04|9068.04|9072.7|9072.7|9054.31|9054.31|0
1585061400000|2020-03-24 14:50:00|9066.01|9066.01|9089.5|9089.5|9096.43|9096.43|9062.8|9062.8|0
1585061700000|2020-03-24 14:55:00|9094.93|9094.93|9098.54|9098.54|9108.09|9108.09|9064.9|9064.9|0
1585062000000|2020-03-24 15:00:00|9098|9098|9111.5|9111.5|9124.12|9124.12|9086.82|9086.82|0
1585062300000|2020-03-24 15:05:00|9109.47|9109.47|9133.66|9133.66|9137.72|9137.72|9102.67|9102.67|0
1585062600000|2020-03-24 15:10:00|9128.22|9128.22|9175.64|9175.64|9186.87|9186.87|9115.8|9115.8|0
1585062900000|2020-03-24 15:15:00|9174.09|9174.09|9177.16|9177.16|9182.1|9182.1|9156.26|9156.26|0
1585063200000|2020-03-24 15:20:00|9184.15|9184.15|9183.17|9183.17|9226.66|9226.66|9182.69|9182.69|0
1585063500000|2020-03-24 15:25:00|9185.2|9185.2|9199.65|9199.65|9239.16|9239.16|9185.2|9185.2|0
1585063800000|2020-03-24 15:30:00|9191.53|9191.53|9221.98|9221.98|9230.84|9230.84|9189.2|9189.2|0
1585064100000|2020-03-24 15:35:00|9226.04|9226.04|9239.63|9239.63|9245.06|9245.06|9211.85|9211.85|0
1585064400000|2020-03-24 15:40:00|9238.85|9238.85|9256.11|9256.11|9271.14|9271.14|9238.85|9238.85|0
1585064700000|2020-03-24 15:45:00|9247.33|9247.33|9222.38|9222.38|9257.7|9257.7|9220.35|9220.35|0
1585065000000|2020-03-24 15:50:00|9227.04|9227.04|9204.91|9204.91|9227.04|9227.04|9198.96|9198.96|0
1585065300000|2020-03-24 15:55:00|9205.69|9205.69|9253.82|9253.82|9253.82|9253.82|9204.3|9204.3|0
1585065600000|2020-03-24 16:00:00|9256.5|9256.5|9234.19|9234.19|9281.02|9281.02|9231.86|9231.86|0
1585065900000|2020-03-24 16:05:00|9234.97|9234.97|9218.24|9218.24|9234.97|9234.97|9206.53|9206.53|0
1585066200000|2020-03-24 16:10:00|9218.15|9218.15|9233.69|9233.69|9241.76|9241.76|9218.15|9218.15|0
1585066500000|2020-03-24 16:15:00|9232.14|9232.14|9247.48|9247.48|9259.81|9259.81|9231.87|9231.87|0
1585066800000|2020-03-24 16:20:00|9245.93|9245.93|9272.24|9272.24|9272.24|9272.24|9245.93|9245.93|0
1585067100000|2020-03-24 16:25:00|9273.79|9273.79|9300.92|9300.92|9308.55|9308.55|9273.02|9273.02|0
1585124100000|2020-03-25 08:15:00|9318.48|9318.48|9449.16|9449.16|9471.39|9471.39|9318.48|9318.48|0
1585124400000|2020-03-25 08:20:00|9435.96|9435.96|9407.2|9407.2|9483.88|9483.88|9407.2|9407.2|0
1585124700000|2020-03-25 08:25:00|9401.77|9401.77|9478.14|9478.14|9503.19|9503.19|9401.77|9401.77|0
1585125000000|2020-03-25 08:30:00|9489.02|9489.02|9409.64|9409.64|9507.3|9507.3|9409.64|9409.64|0
1585125300000|2020-03-25 08:35:00|9401.09|9401.09|9411|9411|9426.64|9426.64|9366.92|9366.92|0
1585125600000|2020-03-25 08:40:00|9405.64|9405.64|9427.15|9427.15|9433.59|9433.59|9405.64|9405.64|0
1585125900000|2020-03-25 08:45:00|9422.49|9422.49|9399.72|9399.72|9422.49|9422.49|9376.06|9376.06|0
1585126200000|2020-03-25 08:50:00|9403.78|9403.78|9415.57|9415.57|9415.57|9415.57|9375.04|9375.04|0
1585126500000|2020-03-25 08:55:00|9416.91|9416.91|9429.05|9429.05|9454.67|9454.67|9385.44|9385.44|0
1585126800000|2020-03-25 09:00:00|9428.27|9428.27|9384.54|9384.54|9448.26|9448.26|9375.08|9375.08|0
1585127100000|2020-03-25 09:05:00|9392.31|9392.31|9444.05|9444.05|9454.48|9454.48|9392.31|9392.31|0
1585127400000|2020-03-25 09:10:00|9452.17|9452.17|9423.37|9423.37|9464.31|9464.31|9419.67|9419.67|0
1585127700000|2020-03-25 09:15:00|9431.14|9431.14|9406.22|9406.22|9431.91|9431.91|9385.97|9385.97|0
1585128000000|2020-03-25 09:20:00|9407|9407|9442.64|9442.64|9461.16|9461.16|9393.61|9393.61|0
1585128300000|2020-03-25 09:25:00|9438.58|9438.58|9427.33|9427.33|9462.49|9462.49|9418|9418|0
1585128600000|2020-03-25 09:30:00|9425.3|9425.3|9348.78|9348.78|9430.01|9430.01|9337.91|9337.91|0
1585128900000|2020-03-25 09:35:00|9344.71|9344.71|9304.2|9304.2|9361.83|9361.83|9293.42|9293.42|0
1585129200000|2020-03-25 09:40:00|9300.14|9300.14|9312.44|9312.44|9319.02|9319.02|9281.73|9281.73|0
1585129500000|2020-03-25 09:45:00|9310.41|9310.41|9368.45|9368.45|9368.45|9368.45|9302.52|9302.52|0
1585129800000|2020-03-25 09:50:00|9364.39|9364.39|9286.08|9286.08|9372.34|9372.34|9283.36|9283.36|0
1585130100000|2020-03-25 09:55:00|9284.45|9284.45|9288.81|9288.81|9295.72|9295.72|9266.01|9266.01|0
1585130400000|2020-03-25 10:00:00|9288.27|9288.27|9266.78|9266.78|9288.27|9288.27|9257.97|9257.97|0
1585130700000|2020-03-25 10:05:00|9268.81|9268.81|9243.8|9243.8|9271.92|9271.92|9237.88|9237.88|0
1585131000000|2020-03-25 10:10:00|9239.14|9239.14|9235.14|9235.14|9239.14|9239.14|9206.36|9206.36|0
1585131300000|2020-03-25 10:15:00|9244.46|9244.46|9225.05|9225.05|9289.8|9289.8|9222.72|9222.72|0
1585131600000|2020-03-25 10:20:00|9229.71|9229.71|9262.2|9262.2|9286.16|9286.16|9229.71|9229.71|0
1585131900000|2020-03-25 10:25:00|9256.77|9256.77|9260.48|9260.48|9276.54|9276.54|9244.82|9244.82|0
1585132200000|2020-03-25 10:30:00|9262.81|9262.81|9213.62|9213.62|9270.58|9270.58|9213.62|9213.62|0
1585132500000|2020-03-25 10:35:00|9207.53|9207.53|9197.78|9197.78|9213.48|9213.48|9178.55|9178.55|0
1585132800000|2020-03-25 10:40:00|9191.57|9191.57|9155.28|9155.28|9191.57|9191.57|9146.14|9146.14|0
1585133100000|2020-03-25 10:45:00|9143.1|9143.1|9125.7|9125.7|9143.1|9143.1|9108.35|9108.35|0
1585133400000|2020-03-25 10:50:00|9131.14|9131.14|9067.79|9067.79|9138.31|9138.31|9060.8|9060.8|0
1585133700000|2020-03-25 10:55:00|9075.91|9075.91|9090.57|9090.57|9102.17|9102.17|9075.14|9075.14|0
1585134000000|2020-03-25 11:00:00|9096.78|9096.78|9112.27|9112.27|9126.03|9126.03|9096|9096|0
1585134300000|2020-03-25 11:05:00|9113.83|9113.83|9210.29|9210.29|9227.79|9227.79|9113.83|9113.83|0
1585134600000|2020-03-25 11:10:00|9209.51|9209.51|9231.86|9231.86|9231.86|9231.86|9164.22|9164.22|0
1585134900000|2020-03-25 11:15:00|9234.2|9234.2|9284.83|9284.83|9295.31|9295.31|9234.2|9234.2|0
1585135200000|2020-03-25 11:20:00|9282.8|9282.8|9272.42|9272.42|9282.8|9282.8|9250.07|9250.07|0
1585135500000|2020-03-25 11:25:00|9273.2|9273.2|9272.11|9272.11|9290.65|9290.65|9266.69|9266.69|0
1585135800000|2020-03-25 11:30:00|9269|9269|9213.62|9213.62|9277.1|9277.1|9208.9|9208.9|0
1585136100000|2020-03-25 11:35:00|9215.65|9215.65|9239.03|9239.03|9240.36|9240.36|9212.95|9212.95|0
1585136400000|2020-03-25 11:40:00|9243.09|9243.09|9291.14|9291.14|9305.66|9305.66|9243.09|9243.09|0
1585136700000|2020-03-25 11:45:00|9294.49|9294.49|9263.17|9263.17|9295.16|9295.16|9245.25|9245.25|0
1585137000000|2020-03-25 11:50:00|9267.83|9267.83|9238.52|9238.52|9270.16|9270.16|9238.52|9238.52|0
1585137300000|2020-03-25 11:55:00|9247.06|9247.06|9288.09|9288.09|9288.09|9288.09|9227.08|9227.08|0
1585137600000|2020-03-25 12:00:00|9292.75|9292.75|9358.19|9358.19|9358.19|9358.19|9279.32|9279.32|0
1585137900000|2020-03-25 12:05:00|9356.16|9356.16|9326.92|9326.92|9362.26|9362.26|9322.75|9322.75|0
1585138200000|2020-03-25 12:10:00|9332.94|9332.94|9358.35|9358.35|9389.04|9389.04|9332.94|9332.94|0
1585138500000|2020-03-25 12:15:00|9359.66|9359.66|9333.87|9333.87|9363|9363|9327.18|9327.18|0
1585138800000|2020-03-25 12:20:00|9334.54|9334.54|9302.87|9302.87|9351.9|9351.9|9296.83|9296.83|0
1585139100000|2020-03-25 12:25:00|9300.54|9300.54|9283.34|9283.34|9300.54|9300.54|9282.52|9282.52|0
1585139400000|2020-03-25 12:30:00|9285.67|9285.67|9297.66|9297.66|9304.88|9304.88|9285.28|9285.28|0
1585139700000|2020-03-25 12:35:00|9299.99|9299.99|9263.79|9263.79|9320.31|9320.31|9263.01|9263.01|0
1585140000000|2020-03-25 12:40:00|9267.67|9267.67|9249.27|9249.27|9287.69|9287.69|9243.54|9243.54|0
1585140300000|2020-03-25 12:45:00|9251.3|9251.3|9253.88|9253.88|9255.91|9255.91|9228.49|9228.49|0
1585140600000|2020-03-25 12:50:00|9254.65|9254.65|9285.55|9285.55|9294.91|9294.91|9254.65|9254.65|0
1585140900000|2020-03-25 12:55:00|9287.1|9287.1|9273.52|9273.52|9291.58|9291.58|9268.95|9268.95|0
1585141200000|2020-03-25 13:00:00|9270.41|9270.41|9251.78|9251.78|9273.09|9273.09|9248.68|9248.68|0
1585141500000|2020-03-25 13:05:00|9251.01|9251.01|9292.01|9292.01|9292.01|9292.01|9251.01|9251.01|0
1585141800000|2020-03-25 13:10:00|9295.89|9295.89|9319.85|9319.85|9323.73|9323.73|9289.68|9289.68|0
1585142100000|2020-03-25 13:15:00|9322.95|9322.95|9331.66|9331.66|9332.53|9332.53|9315.29|9315.29|0
1585142400000|2020-03-25 13:20:00|9335.72|9335.72|9338.77|9338.77|9338.77|9338.77|9316.49|9316.49|0
1585142700000|2020-03-25 13:25:00|9334.11|9334.11|9317.34|9317.34|9336.34|9336.34|9311.25|9311.25|0
1585143000000|2020-03-25 13:30:00|9318.68|9318.68|9329.74|9329.74|9329.74|9329.74|9284.21|9284.21|0
1585143300000|2020-03-25 13:35:00|9320.72|9320.72|9351.05|9351.05|9359.13|9359.13|9317.61|9317.61|0
1585143600000|2020-03-25 13:40:00|9352.6|9352.6|9328.71|9328.71|9352.79|9352.79|9313.61|9313.61|0
1585143900000|2020-03-25 13:45:00|9330.26|9330.26|9281.06|9281.06|9333.37|9333.37|9279.72|9279.72|0
1585144200000|2020-03-25 13:50:00|9282.4|9282.4|9252.73|9252.73|9289.25|9289.25|9248.35|9248.35|0
1585144500000|2020-03-25 13:55:00|9248.66|9248.66|9197.91|9197.91|9273.87|9273.87|9197.8|9197.8|0
1585144800000|2020-03-25 14:00:00|9195.58|9195.58|9211.99|9211.99|9234.95|9234.95|9192.69|9192.69|0
1585145100000|2020-03-25 14:05:00|9210.43|9210.43|9214.85|9214.85|9247.63|9247.63|9183.08|9183.08|0
1585145400000|2020-03-25 14:10:00|9215.4|9215.4|9217.71|9217.71|9232.11|9232.11|9193.54|9193.54|0
1585145700000|2020-03-25 14:15:00|9219.74|9219.74|9227.26|9227.26|9255.61|9255.61|9219.2|9219.2|0
1585146000000|2020-03-25 14:20:00|9225.23|9225.23|9272|9272|9272.19|9272.19|9225.23|9225.23|0
1585146300000|2020-03-25 14:25:00|9280.06|9280.06|9315.65|9315.65|9315.65|9315.65|9259.04|9259.04|0
1585146600000|2020-03-25 14:30:00|9318.33|9318.33|9309|9309|9330.9|9330.9|9288.7|9288.7|0
1585146900000|2020-03-25 14:35:00|9308.23|9308.23|9303.61|9303.61|9324.07|9324.07|9279.06|9279.06|0
1585147200000|2020-03-25 14:40:00|9301.98|9301.98|9321.55|9321.55|9336.5|9336.5|9299.95|9299.95|0
1585147500000|2020-03-25 14:45:00|9321.64|9321.64|9258.06|9258.06|9339.8|9339.8|9258.06|9258.06|0
1585147800000|2020-03-25 14:50:00|9253.4|9253.4|9272.47|9272.47|9282.55|9282.55|9252.85|9252.85|0
1585148100000|2020-03-25 14:55:00|9276.53|9276.53|9312.51|9312.51|9325.93|9325.93|9276.53|9276.53|0
1585148400000|2020-03-25 15:00:00|9311.73|9311.73|9346.62|9346.62|9346.62|9346.62|9309.63|9309.63|0
1585148700000|2020-03-25 15:05:00|9348.63|9348.63|9362.69|9362.69|9366.29|9366.29|9333.88|9333.88|0
1585149000000|2020-03-25 15:10:00|9364.72|9364.72|9353.07|9353.07|9376.61|9376.61|9330.24|9330.24|0
1585149300000|2020-03-25 15:15:00|9352.29|9352.29|9362.1|9362.1|9367.39|9367.39|9336.77|9336.77|0
1585149600000|2020-03-25 15:20:00|9367.54|9367.54|9360.4|9360.4|9368.07|9368.07|9347.54|9347.54|0
1585149900000|2020-03-25 15:25:00|9362.43|9362.43|9365.52|9365.52|9378.7|9378.7|9359.13|9359.13|0
1585150200000|2020-03-25 15:30:00|9361.46|9361.46|9396.68|9396.68|9396.68|9396.68|9354.31|9354.31|0
1585150500000|2020-03-25 15:35:00|9393.57|9393.57|9361.34|9361.34|9393.57|9393.57|9346.67|9346.67|0
1585150800000|2020-03-25 15:40:00|9360.8|9360.8|9326.02|9326.02|9363.69|9363.69|9326.02|9326.02|0
1585151100000|2020-03-25 15:45:00|9327.57|9327.57|9334.8|9334.8|9338.86|9338.86|9304.32|9304.32|0
1585151400000|2020-03-25 15:50:00|9332.47|9332.47|9356.37|9356.37|9360.33|9360.33|9327.95|9327.95|0
1585151700000|2020-03-25 15:55:00|9357.71|9357.71|9338.96|9338.96|9365.29|9365.29|9338.96|9338.96|0
1585152000000|2020-03-25 16:00:00|9340.05|9340.05|9391.06|9391.06|9391.06|9391.06|9340.05|9340.05|0
1585152300000|2020-03-25 16:05:00|9395.13|9395.13|9386.9|9386.9|9397.17|9397.17|9366.74|9366.74|0
1585152600000|2020-03-25 16:10:00|9390.97|9390.97|9404.95|9404.95|9416.17|9416.17|9384.03|9384.03|0
1585152900000|2020-03-25 16:15:00|9403.4|9403.4|9405.69|9405.69|9415.05|9415.05|9396.48|9396.48|0
1585153200000|2020-03-25 16:20:00|9407.73|9407.73|9402.33|9402.33|9422.35|9422.35|9397.93|9397.93|0
1585153500000|2020-03-25 16:25:00|9403.03|9403.03|9387.04|9387.04|9403.03|9403.03|9371.84|9371.84|0
1585210500000|2020-03-26 08:15:00|9255.22|9255.22|9225.93|9225.93|9255.22|9255.22|9222.23|9222.23|0
1585210800000|2020-03-26 08:20:00|9219.84|9219.84|9263.43|9263.43|9263.43|9263.43|9215.96|9215.96|0
1585211100000|2020-03-26 08:25:00|9268.12|9268.12|9259.74|9259.74|9301.68|9301.68|9251.66|9251.66|0
1585211400000|2020-03-26 08:30:00|9255.68|9255.68|9319.95|9319.95|9321.42|9321.42|9255.68|9255.68|0
1585211700000|2020-03-26 08:35:00|9334.17|9334.17|9348.99|9348.99|9362.85|9362.85|9299.49|9299.49|0
1585212000000|2020-03-26 08:40:00|9362.19|9362.19|9358.46|9358.46|9374.77|9374.77|9340.15|9340.15|0
1585212300000|2020-03-26 08:45:00|9358.28|9358.28|9332.5|9332.5|9358.46|9358.46|9314.42|9314.42|0
1585212600000|2020-03-26 08:50:00|9334.06|9334.06|9381.2|9381.2|9381.2|9381.2|9322.46|9322.46|0
1585212900000|2020-03-26 08:55:00|9381.39|9381.39|9399.75|9399.75|9410.08|9410.08|9374.75|9374.75|0
1585213200000|2020-03-26 09:00:00|9398.67|9398.67|9405.25|9405.25|9427.27|9427.27|9390.79|9390.79|0
1585213500000|2020-03-26 09:05:00|9407.28|9407.28|9323.53|9323.53|9409.31|9409.31|9322.75|9322.75|0
1585213800000|2020-03-26 09:10:00|9327.55|9327.55|9330.77|9330.77|9349.14|9349.14|9318.06|9318.06|0
1585214100000|2020-03-26 09:15:00|9328.74|9328.74|9340.49|9340.49|9340.49|9340.49|9323.86|9323.86|0
1585214400000|2020-03-26 09:20:00|9336.68|9336.68|9300.54|9300.54|9339.4|9339.4|9273.31|9273.31|0
1585214700000|2020-03-26 09:25:00|9295.1|9295.1|9290.92|9290.92|9300.24|9300.24|9281|9281|0
1585215000000|2020-03-26 09:30:00|9278.49|9278.49|9289.18|9289.18|9289.18|9289.18|9276.22|9276.22|0
1585215300000|2020-03-26 09:35:00|9297.31|9297.31|9304.92|9304.92|9307.6|9307.6|9274.6|9274.6|0
1585215600000|2020-03-26 09:40:00|9303.58|9303.58|9296.51|9296.51|9323|9323|9296.51|9296.51|0
1585215900000|2020-03-26 09:45:00|9300.39|9300.39|9332.35|9332.35|9345.61|9345.61|9291.82|9291.82|0
1585216200000|2020-03-26 09:50:00|9334.38|9334.38|9327.89|9327.89|9338.6|9338.6|9327.11|9327.11|0
1585216500000|2020-03-26 09:55:00|9331.77|9331.77|9346.16|9346.16|9368.75|9368.75|9331.77|9331.77|0
1585216800000|2020-03-26 10:00:00|9350.82|9350.82|9340.27|9340.27|9355.72|9355.72|9335.96|9335.96|0
1585217100000|2020-03-26 10:05:00|9342.3|9342.3|9383.17|9383.17|9387.23|9387.23|9342.3|9342.3|0
1585217400000|2020-03-26 10:10:00|9379.28|9379.28|9355.04|9355.04|9388.48|9388.48|9355.04|9355.04|0
1585217700000|2020-03-26 10:15:00|9353.96|9353.96|9342.15|9342.15|9353.96|9353.96|9334.11|9334.11|0
1585218000000|2020-03-26 10:20:00|9343.7|9343.7|9341.11|9341.11|9348.4|9348.4|9330.01|9330.01|0
1585218300000|2020-03-26 10:25:00|9338.01|9338.01|9338.84|9338.84|9353.12|9353.12|9329.34|9329.34|0
1585218600000|2020-03-26 10:30:00|9337.29|9337.29|9373.88|9373.88|9373.88|9373.88|9337.29|9337.29|0
1585218900000|2020-03-26 10:35:00|9378.54|9378.54|9430.03|9430.03|9430.03|9430.03|9369.69|9369.69|0
1585219200000|2020-03-26 10:40:00|9422.26|9422.26|9412.48|9412.48|9430.59|9430.59|9410.42|9410.42|0
1585219500000|2020-03-26 10:45:00|9411.14|9411.14|9458.74|9458.74|9458.74|9458.74|9411.14|9411.14|0
1585219800000|2020-03-26 10:50:00|9457.4|9457.4|9446.61|9446.61|9461.55|9461.55|9440.82|9440.82|0
1585220100000|2020-03-26 10:55:00|9447.39|9447.39|9470.11|9470.11|9474.77|9474.77|9447.39|9447.39|0
1585220400000|2020-03-26 11:00:00|9467.78|9467.78|9443.2|9443.2|9472.15|9472.15|9443.2|9443.2|0
1585220700000|2020-03-26 11:05:00|9443.11|9443.11|9424.04|9424.04|9444.44|9444.44|9424.04|9424.04|0
1585221000000|2020-03-26 11:10:00|9427.15|9427.15|9427.11|9427.11|9429.92|9429.92|9408.81|9408.81|0
1585221300000|2020-03-26 11:15:00|9422.45|9422.45|9400.86|9400.86|9429.51|9429.51|9400.86|9400.86|0
1585221600000|2020-03-26 11:20:00|9401.87|9401.87|9420.34|9420.34|9425|9425|9401.87|9401.87|0
1585221900000|2020-03-26 11:25:00|9421.11|9421.11|9400.11|9400.11|9425.18|9425.18|9399.36|9399.36|0
1585222200000|2020-03-26 11:30:00|9401.67|9401.67|9394.2|9394.2|9411.85|9411.85|9391.87|9391.87|0
1585222500000|2020-03-26 11:35:00|9390.14|9390.14|9403.9|9403.9|9403.9|9403.9|9384.14|9384.14|0
1585222800000|2020-03-26 11:40:00|9405.93|9405.93|9375.22|9375.22|9405.93|9405.93|9375.22|9375.22|0
1585223100000|2020-03-26 11:45:00|9371.16|9371.16|9350.43|9350.43|9375.22|9375.22|9350.43|9350.43|0
1585223400000|2020-03-26 11:50:00|9350.71|9350.71|9314.04|9314.04|9350.81|9350.81|9314.04|9314.04|0
1585223700000|2020-03-26 11:55:00|9317.14|9317.14|9359.83|9359.83|9359.83|9359.83|9317.14|9317.14|0
1585224000000|2020-03-26 12:00:00|9367.86|9367.86|9369.99|9369.99|9385.84|9385.84|9350.04|9350.04|0
1585224300000|2020-03-26 12:05:00|9367.96|9367.96|9337.47|9337.47|9368.93|9368.93|9333.4|9333.4|0
1585224600000|2020-03-26 12:10:00|9333.4|9333.4|9304.2|9304.2|9338.11|9338.11|9303.43|9303.43|0
1585224900000|2020-03-26 12:15:00|9305.54|9305.54|9282.63|9282.63|9305.54|9305.54|9277.35|9277.35|0
1585225200000|2020-03-26 12:20:00|9280.3|9280.3|9273.81|9273.81|9280.73|9280.73|9269.93|9269.93|0
1585225500000|2020-03-26 12:25:00|9274.59|9274.59|9254.36|9254.36|9275.53|9275.53|9254.36|9254.36|0
1585225800000|2020-03-26 12:30:00|9253.02|9253.02|9252.84|9252.84|9276.92|9276.92|9246.02|9246.02|0
1585226100000|2020-03-26 12:35:00|9252.06|9252.06|9268.63|9268.63|9272.92|9272.92|9252.06|9252.06|0
1585226400000|2020-03-26 12:40:00|9271.74|9271.74|9262.78|9262.78|9292.29|9292.29|9262.78|9262.78|0
1585226700000|2020-03-26 12:45:00|9256.09|9256.09|9282.38|9282.38|9283.93|9283.93|9249.55|9249.55|0
1585227000000|2020-03-26 12:50:00|9282.61|9282.61|9278.61|9278.61|9292.75|9292.75|9273.95|9273.95|0
1585227300000|2020-03-26 12:55:00|9276.58|9276.58|9281.44|9281.44|9293.68|9293.68|9276.58|9276.58|0
1585227600000|2020-03-26 13:00:00|9277.38|9277.38|9280.83|9280.83|9283.57|9283.57|9263.06|9263.06|0
1585227900000|2020-03-26 13:05:00|9279.89|9279.89|9296.26|9296.26|9296.26|9296.26|9272.31|9272.31|0
1585228200000|2020-03-26 13:10:00|9291.6|9291.6|9299.05|9299.05|9302.72|9302.72|9291.6|9291.6|0
1585228500000|2020-03-26 13:15:00|9294.99|9294.99|9296.25|9296.25|9296.25|9296.25|9281.08|9281.08|0
1585228800000|2020-03-26 13:20:00|9290.81|9290.81|9324.45|9324.45|9324.45|9324.45|9290.81|9290.81|0
1585229100000|2020-03-26 13:25:00|9326.78|9326.78|9331.85|9331.85|9355.22|9355.22|9326.78|9326.78|0
1585229400000|2020-03-26 13:30:00|9332.78|9332.78|9358.9|9358.9|9358.9|9358.9|9332.78|9332.78|0
1585229700000|2020-03-26 13:35:00|9357.57|9357.57|9348.31|9348.31|9372.02|9372.02|9336.12|9336.12|0
1585230000000|2020-03-26 13:40:00|9346.28|9346.28|9350.41|9350.41|9367.01|9367.01|9346.28|9346.28|0
1585230300000|2020-03-26 13:45:00|9354.47|9354.47|9328.23|9328.23|9360.47|9360.47|9305.19|9305.19|0
1585230600000|2020-03-26 13:50:00|9322.79|9322.79|9311.49|9311.49|9322.79|9322.79|9307.43|9307.43|0
1585230900000|2020-03-26 13:55:00|9315.56|9315.56|9330.73|9330.73|9367.3|9367.3|9315.56|9315.56|0
1585231200000|2020-03-26 14:00:00|9332.07|9332.07|9319.68|9319.68|9336.14|9336.14|9319.09|9319.09|0
1585231500000|2020-03-26 14:05:00|9323.75|9323.75|9346.25|9346.25|9349.99|9349.99|9323.75|9323.75|0
1585231800000|2020-03-26 14:10:00|9344.69|9344.69|9307.83|9307.83|9363.87|9363.87|9307.83|9307.83|0
1585232100000|2020-03-26 14:15:00|9308.6|9308.6|9329.89|9329.89|9329.89|9329.89|9308.6|9308.6|0
1585232400000|2020-03-26 14:20:00|9330.36|9330.36|9312.61|9312.61|9345.5|9345.5|9311.06|9311.06|0
1585232700000|2020-03-26 14:25:00|9310.58|9310.58|9304.88|9304.88|9323.11|9323.11|9295.29|9295.29|0
1585233000000|2020-03-26 14:30:00|9310.32|9310.32|9341.2|9341.2|9343.23|9343.23|9308.55|9308.55|0
1585233300000|2020-03-26 14:35:00|9337.31|9337.31|9335.17|9335.17|9338.98|9338.98|9323.71|9323.71|0
1585233600000|2020-03-26 14:40:00|9331.29|9331.29|9355.96|9355.96|9362.91|9362.91|9322.96|9322.96|0
1585233900000|2020-03-26 14:45:00|9357.99|9357.99|9321.48|9321.48|9359.33|9359.33|9303.6|9303.6|0
1585234200000|2020-03-26 14:50:00|9325.54|9325.54|9315.17|9315.17|9341.02|9341.02|9309.8|9309.8|0
1585234500000|2020-03-26 14:55:00|9314.08|9314.08|9301.05|9301.05|9317.64|9317.64|9296.99|9296.99|0
1585234800000|2020-03-26 15:00:00|9300.27|9300.27|9294.13|9294.13|9300.27|9300.27|9281.44|9281.44|0
1585235100000|2020-03-26 15:05:00|9296.16|9296.16|9285.08|9285.08|9305.67|9305.67|9274.69|9274.69|0
1585235400000|2020-03-26 15:10:00|9285.86|9285.86|9322.12|9322.12|9322.12|9322.12|9284.86|9284.86|0
1585235700000|2020-03-26 15:15:00|9328.34|9328.34|9341.86|9341.86|9341.86|9341.86|9320.07|9320.07|0
1585236000000|2020-03-26 15:20:00|9344.54|9344.54|9363.89|9363.89|9366.39|9366.39|9344.54|9344.54|0
1585236300000|2020-03-26 15:25:00|9366.22|9366.22|9395.19|9395.19|9397.23|9397.23|9361.56|9361.56|0
1585236600000|2020-03-26 15:30:00|9395.9|9395.9|9396.88|9396.88|9420.55|9420.55|9376.11|9376.11|0
1585236900000|2020-03-26 15:35:00|9399.98|9399.98|9406.81|9406.81|9420.87|9420.87|9397.95|9397.95|0
1585237200000|2020-03-26 15:40:00|9402.74|9402.74|9403.46|9403.46|9431.9|9431.9|9402.2|9402.2|0
1585237500000|2020-03-26 15:45:00|9405.49|9405.49|9426.46|9426.46|9428.79|9428.79|9402.05|9402.05|0
1585237800000|2020-03-26 15:50:00|9435.96|9435.96|9431.03|9431.03|9453.12|9453.12|9420.98|9420.98|0
1585238100000|2020-03-26 15:55:00|9435.69|9435.69|9435.9|9435.9|9443.16|9443.16|9416.18|9416.18|0
1585238400000|2020-03-26 16:00:00|9436.61|9436.61|9421.11|9421.11|9451.46|9451.46|9415.68|9415.68|0
1585238700000|2020-03-26 16:05:00|9422.45|9422.45|9410.72|9410.72|9426.43|9426.43|9405.17|9405.17|0
1585239000000|2020-03-26 16:10:00|9413.05|9413.05|9424.62|9424.62|9426.18|9426.18|9408.17|9408.17|0
1585239300000|2020-03-26 16:15:00|9424.39|9424.39|9457.38|9457.38|9459.87|9459.87|9423.69|9423.69|0
1585239600000|2020-03-26 16:20:00|9460.96|9460.96|9503.25|9503.25|9512.22|9512.22|9460.96|9460.96|0
1585239900000|2020-03-26 16:25:00|9507.31|9507.31|9533.48|9533.48|9561.12|9561.12|9503.43|9503.43|0
1585296900000|2020-03-27 08:15:00|9328.36|9328.36|9320.47|9320.47|9335.33|9335.33|9285.31|9285.31|0
1585297200000|2020-03-27 08:20:00|9322.48|9322.48|9318.41|9318.41|9329.94|9329.94|9314.06|9314.06|0
1585297500000|2020-03-27 08:25:00|9316.38|9316.38|9353.93|9353.93|9353.93|9353.93|9316.38|9316.38|0
1585297800000|2020-03-27 08:30:00|9352.34|9352.34|9310.99|9310.99|9362.84|9362.84|9310.99|9310.99|0
1585298100000|2020-03-27 08:35:00|9304.9|9304.9|9242.31|9242.31|9304.9|9304.9|9242.31|9242.31|0
1585298400000|2020-03-27 08:40:00|9250.43|9250.43|9239.56|9239.56|9252.76|9252.76|9217.33|9217.33|0
1585298700000|2020-03-27 08:45:00|9236.84|9236.84|9242.95|9242.95|9248.9|9248.9|9232.65|9232.65|0
1585299000000|2020-03-27 08:50:00|9247.01|9247.01|9262.92|9262.92|9266.98|9266.98|9246.11|9246.11|0
1585299300000|2020-03-27 08:55:00|9264.95|9264.95|9237.16|9237.16|9284.95|9284.95|9237.16|9237.16|0
1585299600000|2020-03-27 09:00:00|9239.19|9239.19|9256.51|9256.51|9288.65|9288.65|9239.19|9239.19|0
1585299900000|2020-03-27 09:05:00|9260.57|9260.57|9228.35|9228.35|9260.57|9260.57|9221.66|9221.66|0
1585300200000|2020-03-27 09:10:00|9224.29|9224.29|9231.33|9231.33|9236.66|9236.66|9217|9217|0
1585300500000|2020-03-27 09:15:00|9229.69|9229.69|9236.41|9236.41|9259.14|9259.14|9225.63|9225.63|0
1585300800000|2020-03-27 09:20:00|9240.48|9240.48|9249.92|9249.92|9257.87|9257.87|9236.42|9236.42|0
1585301100000|2020-03-27 09:25:00|9249.38|9249.38|9238.92|9238.92|9250.99|9250.99|9230.49|9230.49|0
1585301400000|2020-03-27 09:30:00|9236.89|9236.89|9233.4|9233.4|9236.89|9236.89|9223.71|9223.71|0
1585301700000|2020-03-27 09:35:00|9236.08|9236.08|9248.43|9248.43|9248.43|9248.43|9232.52|9232.52|0
1585302000000|2020-03-27 09:40:00|9249.1|9249.1|9293.05|9293.05|9299.38|9299.38|9249.1|9249.1|0
1585302300000|2020-03-27 09:45:00|9297.11|9297.11|9291.89|9291.89|9302.47|9302.47|9283.29|9283.29|0
1585302600000|2020-03-27 09:50:00|9295.95|9295.95|9289.69|9289.69|9313.73|9313.73|9287.26|9287.26|0
1585302900000|2020-03-27 09:55:00|9287.66|9287.66|9266.75|9266.75|9293.47|9293.47|9266.75|9266.75|0
1585303200000|2020-03-27 10:00:00|9266.21|9266.21|9261.95|9261.95|9266.21|9266.21|9257.89|9257.89|0
1585303500000|2020-03-27 10:05:00|9264.28|9264.28|9286.34|9286.34|9286.34|9286.34|9264.28|9264.28|0
1585303800000|2020-03-27 10:10:00|9282.28|9282.28|9282.89|9282.89|9290.05|9290.05|9279.57|9279.57|0
1585304100000|2020-03-27 10:15:00|9276.68|9276.68|9319.62|9319.62|9319.62|9319.62|9276.68|9276.68|0
1585304400000|2020-03-27 10:20:00|9317.59|9317.59|9329.19|9329.19|9338.05|9338.05|9317.59|9317.59|0
1585304700000|2020-03-27 10:25:00|9329.86|9329.86|9343.73|9343.73|9349.82|9349.82|9329.86|9329.86|0
1585305000000|2020-03-27 10:30:00|9341.7|9341.7|9347.25|9347.25|9347.25|9347.25|9336.41|9336.41|0
1585305300000|2020-03-27 10:35:00|9346.69|9346.69|9346.39|9346.39|9364.56|9364.56|9338.99|9338.99|0
1585305600000|2020-03-27 10:40:00|9339.4|9339.4|9325.66|9325.66|9348.72|9348.72|9325.66|9325.66|0
1585305900000|2020-03-27 10:45:00|9325.12|9325.12|9336.53|9336.53|9336.53|9336.53|9312.77|9312.77|0
1585306200000|2020-03-27 10:50:00|9335.31|9335.31|9333.35|9333.35|9335.31|9335.31|9321.79|9321.79|0
1585306500000|2020-03-27 10:55:00|9327.26|9327.26|9316.57|9316.57|9329.27|9329.27|9315.79|9315.79|0
1585306800000|2020-03-27 11:00:00|9314.53|9314.53|9339.89|9339.89|9339.89|9339.89|9312.5|9312.5|0
1585307100000|2020-03-27 11:05:00|9337.56|9337.56|9312.86|9312.86|9337.56|9337.56|9306.98|9306.98|0
1585307400000|2020-03-27 11:10:00|9310.83|9310.83|9324.92|9324.92|9324.92|9324.92|9309.27|9309.27|0
1585307700000|2020-03-27 11:15:00|9328.98|9328.98|9312.26|9312.26|9331.01|9331.01|9312.26|9312.26|0
1585308000000|2020-03-27 11:20:00|9310.23|9310.23|9302.19|9302.19|9313.74|9313.74|9298.26|9298.26|0
1585308300000|2020-03-27 11:25:00|9302.94|9302.94|9275.39|9275.39|9306.7|9306.7|9275.39|9275.39|0
1585308600000|2020-03-27 11:30:00|9271.33|9271.33|9244.61|9244.61|9271.33|9271.33|9244.61|9244.61|0
1585308900000|2020-03-27 11:35:00|9240.55|9240.55|9244.61|9244.61|9244.61|9244.61|9226.56|9226.56|0
1585309200000|2020-03-27 11:40:00|9240.55|9240.55|9234.57|9234.57|9244.61|9244.61|9224.53|9224.53|0
1585309500000|2020-03-27 11:45:00|9238.63|9238.63|9218.58|9218.58|9245.11|9245.11|9216.55|9216.55|0
1585309800000|2020-03-27 11:50:00|9213.92|9213.92|9181.47|9181.47|9219.28|9219.28|9179.22|9179.22|0
1585310100000|2020-03-27 11:55:00|9177.41|9177.41|9187.6|9187.6|9187.6|9187.6|9166.77|9166.77|0
1585310400000|2020-03-27 12:00:00|9179.84|9179.84|9200.26|9200.26|9200.26|9200.26|9170.29|9170.29|0
1585310700000|2020-03-27 12:05:00|9196.19|9196.19|9197.1|9197.1|9199.53|9199.53|9191.69|9191.69|0
1585311000000|2020-03-27 12:10:00|9190.88|9190.88|9160.47|9160.47|9191.96|9191.96|9160.47|9160.47|0
1585311300000|2020-03-27 12:15:00|9157.36|9157.36|9155.2|9155.2|9159.92|9159.92|9145.4|9145.4|0
1585311600000|2020-03-27 12:20:00|9157.23|9157.23|9134.94|9134.94|9159.24|9159.24|9134.94|9134.94|0
1585311900000|2020-03-27 12:25:00|9130.88|9130.88|9159.68|9159.68|9162.66|9162.66|9130.88|9130.88|0
1585312200000|2020-03-27 12:30:00|9162.38|9162.38|9164.47|9164.47|9167.74|9167.74|9151.64|9151.64|0
1585312500000|2020-03-27 12:35:00|9168.53|9168.53|9168.77|9168.77|9179.11|9179.11|9165.14|9165.14|0
1585312800000|2020-03-27 12:40:00|9166.6|9166.6|9173.37|9173.37|9177.97|9177.97|9157.11|9157.11|0
1585313100000|2020-03-27 12:45:00|9175.4|9175.4|9148.5|9148.5|9175.4|9175.4|9148.5|9148.5|0
1585313400000|2020-03-27 12:50:00|9146.94|9146.94|9161.11|9161.11|9161.11|9161.11|9140.82|9140.82|0
1585313700000|2020-03-27 12:55:00|9163.14|9163.14|9127.93|9127.93|9163.14|9163.14|9119.98|9119.98|0
1585314000000|2020-03-27 13:00:00|9127.15|9127.15|9103.09|9103.09|9129.48|9129.48|9103.09|9103.09|0
1585314300000|2020-03-27 13:05:00|9101.75|9101.75|9122.56|9122.56|9122.56|9122.56|9101.75|9101.75|0
1585314600000|2020-03-27 13:10:00|9120.23|9120.23|9086.31|9086.31|9121.01|9121.01|9072.88|9072.88|0
1585314900000|2020-03-27 13:15:00|9088.64|9088.64|9106.4|9106.4|9106.4|9106.4|9087.39|9087.39|0
1585315200000|2020-03-27 13:20:00|9109.51|9109.51|9109.88|9109.88|9112.58|9112.58|9102.52|9102.52|0
1585315500000|2020-03-27 13:25:00|9111.91|9111.91|9125.04|9125.04|9129.05|9129.05|9107.85|9107.85|0
1585315800000|2020-03-27 13:30:00|9123|9123|9135.26|9135.26|9141.49|9141.49|9120.51|9120.51|0
1585316100000|2020-03-27 13:35:00|9137.29|9137.29|9127.6|9127.6|9160.58|9160.58|9127.6|9127.6|0
1585316400000|2020-03-27 13:40:00|9127.05|9127.05|9077.32|9077.32|9127.05|9127.05|9077.32|9077.32|0
1585316700000|2020-03-27 13:45:00|9079.36|9079.36|9082.65|9082.65|9082.65|9082.65|9058.12|9058.12|0
1585317000000|2020-03-27 13:50:00|9090.02|9090.02|9086.01|9086.01|9117.1|9117.1|9086.01|9086.01|0
1585317300000|2020-03-27 13:55:00|9088.05|9088.05|9105.87|9105.87|9107.64|9107.64|9080.58|9080.58|0
1585317600000|2020-03-27 14:00:00|9104.32|9104.32|9083.88|9083.88|9104.32|9104.32|9077.31|9077.31|0
1585317900000|2020-03-27 14:05:00|9085.91|9085.91|9057.27|9057.27|9094.82|9094.82|9057.27|9057.27|0
1585318200000|2020-03-27 14:10:00|9061.33|9061.33|9058.45|9058.45|9076.33|9076.33|9052.89|9052.89|0
1585318500000|2020-03-27 14:15:00|9052.24|9052.24|9021.5|9021.5|9060.33|9060.33|9020.72|9020.72|0
1585318800000|2020-03-27 14:20:00|9019.94|9019.94|9015.42|9015.42|9028.5|9028.5|9007.76|9007.76|0
1585319100000|2020-03-27 14:25:00|9013.86|9013.86|9023.37|9023.37|9034.95|9034.95|9013.09|9013.09|0
1585319400000|2020-03-27 14:30:00|9025.41|9025.41|9018.66|9018.66|9028.7|9028.7|9016.16|9016.16|0
1585319700000|2020-03-27 14:35:00|9020.69|9020.69|9016.46|9016.46|9033.03|9033.03|9000.05|9000.05|0
1585320000000|2020-03-27 14:40:00|9014.43|9014.43|9023.51|9023.51|9039.32|9039.32|9002.42|9002.42|0
1585320300000|2020-03-27 14:45:00|9020.4|9020.4|9016.34|9016.34|9025.14|9025.14|8997.28|8997.28|0
1585320600000|2020-03-27 14:50:00|9014.78|9014.78|9021.64|9021.64|9025.82|9025.82|8997.77|8997.77|0
1585320900000|2020-03-27 14:55:00|9016.21|9016.21|8987.42|8987.42|9020.09|9020.09|8986.66|8986.66|0
1585321200000|2020-03-27 15:00:00|8983.54|8983.54|9035.73|9035.73|9035.73|9035.73|8982.6|8982.6|0
1585321500000|2020-03-27 15:05:00|9036.27|9036.27|9061.55|9061.55|9065.07|9065.07|9022.75|9022.75|0
1585321800000|2020-03-27 15:10:00|9063.56|9063.56|9077.23|9077.23|9081.72|9081.72|9063.56|9063.56|0
1585322100000|2020-03-27 15:15:00|9080.04|9080.04|9100.88|9100.88|9118.47|9118.47|9080.04|9080.04|0
1585322400000|2020-03-27 15:20:00|9100.51|9100.51|9087.73|9087.73|9109.73|9109.73|9085.7|9085.7|0
1585322700000|2020-03-27 15:25:00|9090.41|9090.41|9105.37|9105.37|9114.95|9114.95|9088.4|9088.4|0
1585323000000|2020-03-27 15:30:00|9105.47|9105.47|9106.76|9106.76|9111.36|9111.36|9089.59|9089.59|0
1585323300000|2020-03-27 15:35:00|9105.2|9105.2|9096.52|9096.52|9118.04|9118.04|9094.79|9094.79|0
1585323600000|2020-03-27 15:40:00|9101.87|9101.87|9090.88|9090.88|9105.87|9105.87|9087.48|9087.48|0
1585323900000|2020-03-27 15:45:00|9090.11|9090.11|9091.2|9091.2|9098.9|9098.9|9085.46|9085.46|0
1585324200000|2020-03-27 15:50:00|9093.23|9093.23|9128.67|9128.67|9128.67|9128.67|9093.23|9093.23|0
1585324500000|2020-03-27 15:55:00|9129.44|9129.44|9121.97|9121.97|9152.96|9152.96|9121.97|9121.97|0
1585324800000|2020-03-27 16:00:00|9121.87|9121.87|9116.22|9116.22|9126.06|9126.06|9103.32|9103.32|0
1585325100000|2020-03-27 16:05:00|9117|9117|9113.52|9113.52|9133.71|9133.71|9111.86|9111.86|0
1585325400000|2020-03-27 16:10:00|9112.74|9112.74|9098.7|9098.7|9135.23|9135.23|9095.9|9095.9|0
1585325700000|2020-03-27 16:15:00|9096.03|9096.03|9133.81|9133.81|9133.81|9133.81|9090.82|9090.82|0
1585326000000|2020-03-27 16:20:00|9131.78|9131.78|9110.76|9110.76|9139.59|9139.59|9109.21|9109.21|0
1585326300000|2020-03-27 16:25:00|9112.31|9112.31|9118.4|9118.4|9128.41|9128.41|9103.47|9103.47|0
1585552500000|2020-03-30 07:15:00|9244.34|9244.34|9220.53|9220.53|9263.81|9263.81|9195.67|9195.67|0
1585552800000|2020-03-30 07:20:00|9217.81|9217.81|9243.7|9243.7|9272.3|9272.3|9217.81|9217.81|0
1585553100000|2020-03-30 07:25:00|9237.61|9237.61|9235.7|9235.7|9243.7|9243.7|9230.23|9230.23|0
1585553400000|2020-03-30 07:30:00|9241.13|9241.13|9194.26|9194.26|9247.73|9247.73|9175.26|9175.26|0
1585553700000|2020-03-30 07:35:00|9196.29|9196.29|9190.98|9190.98|9197.84|9197.84|9142.13|9142.13|0
1585554000000|2020-03-30 07:40:00|9186.91|9186.91|9186.62|9186.62|9209.68|9209.68|9160.87|9160.87|0
1585554300000|2020-03-30 07:45:00|9188.65|9188.65|9177.13|9177.13|9214.02|9214.02|9177.13|9177.13|0
1585554600000|2020-03-30 07:50:00|9183.23|9183.23|9120.1|9120.1|9194.88|9194.88|9110|9110|0
1585554900000|2020-03-30 07:55:00|9116.22|9116.22|9129|9129|9139.18|9139.18|9104.89|9104.89|0
1585555200000|2020-03-30 08:00:00|9137.13|9137.13|9240.31|9240.31|9240.31|9240.31|9137.13|9137.13|0
1585555500000|2020-03-30 08:05:00|9238.28|9238.28|9297.18|9297.18|9297.18|9297.18|9224.84|9224.84|0
1585555800000|2020-03-30 08:10:00|9289.05|9289.05|9284.68|9284.68|9290.77|9290.77|9255.13|9255.13|0
1585556100000|2020-03-30 08:15:00|9283.13|9283.13|9275.72|9275.72|9300.29|9300.29|9269.52|9269.52|0
1585556400000|2020-03-30 08:20:00|9277.75|9277.75|9228.63|9228.63|9281.81|9281.81|9228.56|9228.56|0
1585556700000|2020-03-30 08:25:00|9229.01|9229.01|9208.48|9208.48|9242.76|9242.76|9201.67|9201.67|0
1585557000000|2020-03-30 08:30:00|9206.45|9206.45|9259.16|9259.16|9259.16|9259.16|9206.45|9206.45|0
1585557300000|2020-03-30 08:35:00|9256.05|9256.05|9263.6|9263.6|9263.6|9263.6|9227.37|9227.37|0
1585557600000|2020-03-30 08:40:00|9266.7|9266.7|9302.66|9302.66|9302.66|9302.66|9266.7|9266.7|0
1585557900000|2020-03-30 08:45:00|9304.22|9304.22|9311.37|9311.37|9317.46|9317.46|9295.2|9295.2|0
1585558200000|2020-03-30 08:50:00|9316.03|9316.03|9252.22|9252.22|9325.1|9325.1|9246.27|9246.27|0
1585558500000|2020-03-30 08:55:00|9248.33|9248.33|9266.52|9266.52|9271.35|9271.35|9243.38|9243.38|0
1585558800000|2020-03-30 09:00:00|9264.97|9264.97|9257.6|9257.6|9266.59|9266.59|9250.82|9250.82|0
1585559100000|2020-03-30 09:05:00|9261.62|9261.62|9271.63|9271.63|9274.11|9274.11|9250.28|9250.28|0
1585559400000|2020-03-30 09:10:00|9267.74|9267.74|9262.09|9262.09|9267.74|9267.74|9251.58|9251.58|0
1585559700000|2020-03-30 09:15:00|9256|9256|9239.82|9239.82|9257.09|9257.09|9235.93|9235.93|0
1585560000000|2020-03-30 09:20:00|9241.85|9241.85|9271.09|9271.09|9271.09|9271.09|9241.85|9241.85|0
1585560300000|2020-03-30 09:25:00|9273.13|9273.13|9272.06|9272.06|9282.62|9282.62|9260.29|9260.29|0
1585560600000|2020-03-30 09:30:00|9276.13|9276.13|9264.67|9264.67|9281.53|9281.53|9249.25|9249.25|0
1585560900000|2020-03-30 09:35:00|9262.34|9262.34|9254.06|9254.06|9277.31|9277.31|9254.06|9254.06|0
1585561200000|2020-03-30 09:40:00|9247.96|9247.96|9230.58|9230.58|9260|9260|9230.58|9230.58|0
1585561500000|2020-03-30 09:45:00|9231.36|9231.36|9198.55|9198.55|9234.47|9234.47|9198.55|9198.55|0
1585561800000|2020-03-30 09:50:00|9197.46|9197.46|9203.97|9203.97|9212.75|9212.75|9197.46|9197.46|0
1585562100000|2020-03-30 09:55:00|9204.51|9204.51|9190.43|9190.43|9211.52|9211.52|9190.43|9190.43|0
1585562400000|2020-03-30 10:00:00|9191.21|9191.21|9216.84|9216.84|9222.62|9222.62|9190.43|9190.43|0
1585562700000|2020-03-30 10:05:00|9215.5|9215.5|9217.69|9217.69|9224.68|9224.68|9209.05|9209.05|0
1585563000000|2020-03-30 10:10:00|9219.24|9219.24|9223.46|9223.46|9224.47|9224.47|9210.26|9210.26|0
1585563300000|2020-03-30 10:15:00|9224.8|9224.8|9216.42|9216.42|9229.18|9229.18|9211.11|9211.11|0
1585563600000|2020-03-30 10:20:00|9215.64|9215.64|9213.26|9213.26|9217.27|9217.27|9201.06|9201.06|0
1585563900000|2020-03-30 10:25:00|9204.72|9204.72|9191.28|9191.28|9222.68|9222.68|9188.95|9188.95|0
1585564200000|2020-03-30 10:30:00|9199.41|9199.41|9201.56|9201.56|9211.53|9211.53|9197.37|9197.37|0
1585564500000|2020-03-30 10:35:00|9203.59|9203.59|9197.02|9197.02|9211.3|9211.3|9197.02|9197.02|0
1585564800000|2020-03-30 10:40:00|9201.09|9201.09|9215.69|9215.69|9226.95|9226.95|9198.76|9198.76|0
1585565100000|2020-03-30 10:45:00|9211.81|9211.81|9193.54|9193.54|9213.84|9213.84|9193.54|9193.54|0
1585565400000|2020-03-30 10:50:00|9190.43|9190.43|9189.39|9189.39|9211.56|9211.56|9189.39|9189.39|0
1585565700000|2020-03-30 10:55:00|9189.58|9189.58|9171.87|9171.87|9189.58|9189.58|9159.12|9159.12|0
1585566000000|2020-03-30 11:00:00|9170.24|9170.24|9137.47|9137.47|9175.02|9175.02|9127.43|9127.43|0
1585566300000|2020-03-30 11:05:00|9139.02|9139.02|9140.11|9140.11|9152.86|9152.86|9130.59|9130.59|0
1585566600000|2020-03-30 11:10:00|9142.44|9142.44|9138.68|9138.68|9159.95|9159.95|9138.68|9138.68|0
1585566900000|2020-03-30 11:15:00|9137.91|9137.91|9149.78|9149.78|9153.56|9153.56|9134.8|9134.8|0
1585567200000|2020-03-30 11:20:00|9145.12|9145.12|9161.09|9161.09|9163.42|9163.42|9140.17|9140.17|0
1585567500000|2020-03-30 11:25:00|9164.19|9164.19|9155.31|9155.31|9165.3|9165.3|9155.31|9155.31|0
1585567800000|2020-03-30 11:30:00|9154.54|9154.54|9142.57|9142.57|9158.42|9158.42|9139.72|9139.72|0
1585568100000|2020-03-30 11:35:00|9139.46|9139.46|9146.29|9146.29|9171.27|9171.27|9138.21|9138.21|0
1585568400000|2020-03-30 11:40:00|9144.96|9144.96|9121.31|9121.31|9145.97|9145.97|9121.31|9121.31|0
1585568700000|2020-03-30 11:45:00|9125.37|9125.37|9152.26|9152.26|9155.94|9155.94|9125.37|9125.37|0
1585569000000|2020-03-30 11:50:00|9151.25|9151.25|9149.45|9149.45|9151.25|9151.25|9133.2|9133.2|0
1585569300000|2020-03-30 11:55:00|9150.12|9150.12|9146.73|9146.73|9150.9|9150.9|9140.52|9140.52|0
1585569600000|2020-03-30 12:00:00|9146.06|9146.06|9148.5|9148.5|9158.16|9158.16|9137.84|9137.84|0
1585569900000|2020-03-30 12:05:00|9146.49|9146.49|9168.9|9168.9|9172.94|9172.94|9141.16|9141.16|0
1585570200000|2020-03-30 12:10:00|9167.56|9167.56|9162.18|9162.18|9167.56|9167.56|9152.36|9152.36|0
1585570500000|2020-03-30 12:15:00|9159.5|9159.5|9174.69|9174.69|9174.69|9174.69|9158.79|9158.79|0
1585570800000|2020-03-30 12:20:00|9170.63|9170.63|9203.57|9203.57|9212.6|9212.6|9168.6|9168.6|0
1585571100000|2020-03-30 12:25:00|9204.12|9204.12|9212.06|9212.06|9235.7|9235.7|9202.78|9202.78|0
1585571400000|2020-03-30 12:30:00|9208.17|9208.17|9207.39|9207.39|9232.99|9232.99|9194.92|9194.92|0
1585571700000|2020-03-30 12:35:00|9206.72|9206.72|9195.68|9195.68|9210.78|9210.78|9185.33|9185.33|0
1585572000000|2020-03-30 12:40:00|9197.71|9197.71|9202.32|9202.32|9206.35|9206.35|9196.08|9196.08|0
1585572300000|2020-03-30 12:45:00|9200.29|9200.29|9187.57|9187.57|9203.39|9203.39|9182.06|9182.06|0
1585572600000|2020-03-30 12:50:00|9183.5|9183.5|9187.13|9187.13|9192.74|9192.74|9171.6|9171.6|0
1585572900000|2020-03-30 12:55:00|9189.46|9189.46|9183.64|9183.64|9203.41|9203.41|9181.6|9181.6|0
1585573200000|2020-03-30 13:00:00|9184.72|9184.72|9175.13|9175.13|9190.5|9190.5|9173.57|9173.57|0
1585573500000|2020-03-30 13:05:00|9178.71|9178.71|9173.01|9173.01|9180.33|9180.33|9173.01|9173.01|0
1585573800000|2020-03-30 13:10:00|9174.56|9174.56|9200.61|9200.61|9201.28|9201.28|9174.56|9174.56|0
1585574100000|2020-03-30 13:15:00|9201.17|9201.17|9192.09|9192.09|9201.64|9201.64|9185.47|9185.47|0
1585574400000|2020-03-30 13:20:00|9191.81|9191.81|9175.2|9175.2|9194.09|9194.09|9175.2|9175.2|0
1585574700000|2020-03-30 13:25:00|9179.26|9179.26|9178.67|9178.67|9182.07|9182.07|9169.38|9169.38|0
1585575000000|2020-03-30 13:30:00|9177.33|9177.33|9220.52|9220.52|9220.52|9220.52|9177.33|9177.33|0
1585575300000|2020-03-30 13:35:00|9217.41|9217.41|9197.96|9197.96|9217.41|9217.41|9192.38|9192.38|0
1585575600000|2020-03-30 13:40:00|9202.03|9202.03|9199.22|9199.22|9212.96|9212.96|9186.21|9186.21|0
1585575900000|2020-03-30 13:45:00|9197.67|9197.67|9192.14|9192.14|9197.67|9197.67|9178.36|9178.36|0
1585576200000|2020-03-30 13:50:00|9196.2|9196.2|9195.02|9195.02|9207.89|9207.89|9181.19|9181.19|0
1585576500000|2020-03-30 13:55:00|9190.96|9190.96|9189.94|9189.94|9207.06|9207.06|9188.63|9188.63|0
1585576800000|2020-03-30 14:00:00|9190.87|9190.87|9198.35|9198.35|9200.38|9200.38|9175.46|9175.46|0
1585577100000|2020-03-30 14:05:00|9200.38|9200.38|9182.37|9182.37|9205.5|9205.5|9181.59|9181.59|0
1585577400000|2020-03-30 14:10:00|9180.33|9180.33|9204.25|9204.25|9204.25|9204.25|9180.33|9180.33|0
1585577700000|2020-03-30 14:15:00|9200.36|9200.36|9198.28|9198.28|9214.62|9214.62|9195.95|9195.95|0
1585578000000|2020-03-30 14:20:00|9196.72|9196.72|9218.76|9218.76|9221.62|9221.62|9195.17|9195.17|0
1585578300000|2020-03-30 14:25:00|9219.53|9219.53|9226.49|9226.49|9238.92|9238.92|9219.53|9219.53|0
1585578600000|2020-03-30 14:30:00|9228.52|9228.52|9224.55|9224.55|9233.97|9233.97|9222.17|9222.17|0
1585578900000|2020-03-30 14:35:00|9225.33|9225.33|9243.98|9243.98|9247.44|9247.44|9225.33|9225.33|0
1585579200000|2020-03-30 14:40:00|9235.85|9235.85|9235.76|9235.76|9247.56|9247.56|9231.4|9231.4|0
1585579500000|2020-03-30 14:45:00|9235.95|9235.95|9236.42|9236.42|9248.04|9248.04|9233.61|9233.61|0
1585579800000|2020-03-30 14:50:00|9235.75|9235.75|9238.67|9238.67|9248.2|9248.2|9224.6|9224.6|0
1585580100000|2020-03-30 14:55:00|9240.23|9240.23|9217.6|9217.6|9240.25|9240.25|9213.84|9213.84|0
1585580400000|2020-03-30 15:00:00|9217.41|9217.41|9244.98|9244.98|9245.65|9245.65|9207.7|9207.7|0
1585580700000|2020-03-30 15:05:00|9244.31|9244.31|9251.51|9251.51|9272.48|9272.48|9236.73|9236.73|0
1585581000000|2020-03-30 15:10:00|9247.44|9247.44|9265|9265|9269.41|9269.41|9244.43|9244.43|0
1585581300000|2020-03-30 15:15:00|9263.45|9263.45|9245.16|9245.16|9279.32|9279.32|9245.16|9245.16|0
1585581600000|2020-03-30 15:20:00|9247.49|9247.49|9251.69|9251.69|9264.95|9264.95|9245.2|9245.2|0
1585581900000|2020-03-30 15:25:00|9253.72|9253.72|9241.15|9241.15|9265.72|9265.72|9239.23|9239.23|0
1585638900000|2020-03-31 07:15:00|9453.07|9453.07|9461.23|9461.23|9476.7|9476.7|9427.16|9427.16|0
1585639200000|2020-03-31 07:20:00|9462.57|9462.57|9442.97|9442.97|9476.28|9476.28|9439.09|9439.09|0
1585639500000|2020-03-31 07:25:00|9441.42|9441.42|9419.96|9419.96|9441.42|9441.42|9392.07|9392.07|0
1585639800000|2020-03-31 07:30:00|9422.64|9422.64|9412.22|9412.22|9433.84|9433.84|9412.22|9412.22|0
1585640100000|2020-03-31 07:35:00|9405.23|9405.23|9398.8|9398.8|9413.66|9413.66|9389.14|9389.14|0
1585640400000|2020-03-31 07:40:00|9404.24|9404.24|9394.09|9394.09|9416.82|9416.82|9386.12|9386.12|0
1585640700000|2020-03-31 07:45:00|9396.42|9396.42|9392.95|9392.95|9408.9|9408.9|9384.66|9384.66|0
1585641000000|2020-03-31 07:50:00|9389.85|9389.85|9427.06|9427.06|9428.61|9428.61|9389.59|9389.59|0
1585641300000|2020-03-31 07:55:00|9427.29|9427.29|9418.47|9418.47|9436.04|9436.04|9407.06|9407.06|0
1585641600000|2020-03-31 08:00:00|9416.44|9416.44|9422.18|9422.18|9427.02|9427.02|9412.32|9412.32|0
1585641900000|2020-03-31 08:05:00|9418.11|9418.11|9426.45|9426.45|9426.45|9426.45|9409.13|9409.13|0
1585642200000|2020-03-31 08:10:00|9424.9|9424.9|9399.41|9399.41|9424.9|9424.9|9390.22|9390.22|0
1585642500000|2020-03-31 08:15:00|9396.74|9396.74|9374.07|9374.07|9407.45|9407.45|9374.07|9374.07|0
1585642800000|2020-03-31 08:20:00|9371.4|9371.4|9358.14|9358.14|9371.55|9371.55|9353.78|9353.78|0
1585643100000|2020-03-31 08:25:00|9362.2|9362.2|9365.33|9365.33|9367.66|9367.66|9333.52|9333.52|0
1585643400000|2020-03-31 08:30:00|9365.87|9365.87|9355.67|9355.67|9372.86|9372.86|9344.82|9344.82|0
1585643700000|2020-03-31 08:35:00|9357.22|9357.22|9338.92|9338.92|9359.93|9359.93|9328.35|9328.35|0
1585644000000|2020-03-31 08:40:00|9337.83|9337.83|9341.68|9341.68|9355.8|9355.8|9327.83|9327.83|0
1585644300000|2020-03-31 08:45:00|9338.57|9338.57|9319.51|9319.51|9339.32|9339.32|9319.51|9319.51|0
1585644600000|2020-03-31 08:50:00|9321.54|9321.54|9315.56|9315.56|9333.63|9333.63|9315.56|9315.56|0
1585644900000|2020-03-31 08:55:00|9311.67|9311.67|9325.41|9325.41|9327.44|9327.44|9306.5|9306.5|0
1585645200000|2020-03-31 09:00:00|9330.07|9330.07|9316.22|9316.22|9330.07|9330.07|9314.19|9314.19|0
1585645500000|2020-03-31 09:05:00|9314.19|9314.19|9334|9334|9334|9334|9301.07|9301.07|0
1585645800000|2020-03-31 09:10:00|9335.55|9335.55|9311.13|9311.13|9335.55|9335.55|9307.06|9307.06|0
1585646100000|2020-03-31 09:15:00|9309.09|9309.09|9311.73|9311.73|9314.84|9314.84|9297.33|9297.33|0
1585646400000|2020-03-31 09:20:00|9310.95|9310.95|9320.4|9320.4|9320.4|9320.4|9298.06|9298.06|0
1585646700000|2020-03-31 09:25:00|9319.73|9319.73|9313.84|9313.84|9319.73|9319.73|9304.48|9304.48|0
1585647000000|2020-03-31 09:30:00|9317.72|9317.72|9353.88|9353.88|9353.88|9353.88|9317.72|9317.72|0
1585647300000|2020-03-31 09:35:00|9351.85|9351.85|9356.58|9356.58|9362.97|9362.97|9344.01|9344.01|0
1585647600000|2020-03-31 09:40:00|9357.92|9357.92|9351.8|9351.8|9364.18|9364.18|9351.46|9351.46|0
1585647900000|2020-03-31 09:45:00|9354.91|9354.91|9357.81|9357.81|9360.62|9360.62|9350.47|9350.47|0
1585648200000|2020-03-31 09:50:00|9359.15|9359.15|9349.64|9349.64|9360.71|9360.71|9332.71|9332.71|0
1585648500000|2020-03-31 09:55:00|9345.76|9345.76|9344.11|9344.11|9349.21|9349.21|9341.74|9341.74|0
1585648800000|2020-03-31 10:00:00|9342.55|9342.55|9330.37|9330.37|9342.55|9342.55|9329.21|9329.21|0
1585649100000|2020-03-31 10:05:00|9328.04|9328.04|9346.17|9346.17|9346.57|9346.57|9320.05|9320.05|0
1585649400000|2020-03-31 10:10:00|9340.74|9340.74|9346.31|9346.31|9352.76|9352.76|9325.6|9325.6|0
1585649700000|2020-03-31 10:15:00|9343.64|9343.64|9327.28|9327.28|9343.64|9343.64|9321.85|9321.85|0
1585650000000|2020-03-31 10:20:00|9323.22|9323.22|9308.04|9308.04|9328.15|9328.15|9299.38|9299.38|0
1585650300000|2020-03-31 10:25:00|9308.82|9308.82|9265.03|9265.03|9310.49|9310.49|9258|9258|0
1585650600000|2020-03-31 10:30:00|9261.93|9261.93|9269.52|9269.52|9269.52|9269.52|9253.34|9253.34|0
1585650900000|2020-03-31 10:35:00|9271.53|9271.53|9249.74|9249.74|9276.49|9276.49|9249.74|9249.74|0
1585651200000|2020-03-31 10:40:00|9255.65|9255.65|9252.21|9252.21|9258.76|9258.76|9245.52|9245.52|0
1585651500000|2020-03-31 10:45:00|9251.37|9251.37|9279.9|9279.9|9281.94|9281.94|9250|9250|0
1585651800000|2020-03-31 10:50:00|9279.24|9279.24|9287.53|9287.53|9304.72|9304.72|9279.24|9279.24|0
1585652100000|2020-03-31 10:55:00|9285.2|9285.2|9284.25|9284.25|9286.25|9286.25|9269.94|9269.94|0
1585652400000|2020-03-31 11:00:00|9285.88|9285.88|9269.33|9269.33|9291.22|9291.22|9260.61|9260.61|0
1585652700000|2020-03-31 11:05:00|9267.3|9267.3|9270.99|9270.99|9282.65|9282.65|9263.45|9263.45|0
1585653000000|2020-03-31 11:10:00|9275.65|9275.65|9277.06|9277.06|9290.28|9290.28|9271.77|9271.77|0
1585653300000|2020-03-31 11:15:00|9271.62|9271.62|9287.7|9287.7|9291.28|9291.28|9267.5|9267.5|0
1585653600000|2020-03-31 11:20:00|9286.92|9286.92|9281.24|9281.24|9298.27|9298.27|9280.57|9280.57|0
1585653900000|2020-03-31 11:25:00|9285.12|9285.12|9287.25|9287.25|9299.56|9299.56|9283.99|9283.99|0
1585654200000|2020-03-31 11:30:00|9294.24|9294.24|9291.61|9291.61|9295.02|9295.02|9284.15|9284.15|0
1585654500000|2020-03-31 11:35:00|9293.17|9293.17|9280.39|9280.39|9295.94|9295.94|9280.39|9280.39|0
1585654800000|2020-03-31 11:40:00|9288.16|9288.16|9275.33|9275.33|9288.16|9288.16|9271.45|9271.45|0
1585655100000|2020-03-31 11:45:00|9269.24|9269.24|9262.64|9262.64|9270.79|9270.79|9252.96|9252.96|0
1585655400000|2020-03-31 11:50:00|9263.77|9263.77|9249.01|9249.01|9265.08|9265.08|9249.01|9249.01|0
1585655700000|2020-03-31 11:55:00|9244.94|9244.94|9241.13|9241.13|9250.89|9250.89|9240.44|9240.44|0
1585656000000|2020-03-31 12:00:00|9244.24|9244.24|9225.04|9225.04|9249.27|9249.27|9219.36|9219.36|0
1585656300000|2020-03-31 12:05:00|9225.81|9225.81|9209.06|9209.06|9226.08|9226.08|9196.35|9196.35|0
1585656600000|2020-03-31 12:10:00|9208.28|9208.28|9200.25|9200.25|9209.75|9209.75|9198.31|9198.31|0
1585656900000|2020-03-31 12:15:00|9198.21|9198.21|9203.5|9203.5|9215.49|9215.49|9195.57|9195.57|0
1585657200000|2020-03-31 12:20:00|9205.54|9205.54|9187.88|9187.88|9213.96|9213.96|9176.35|9176.35|0
1585657500000|2020-03-31 12:25:00|9189.91|9189.91|9205.12|9205.12|9211.19|9211.19|9189.91|9189.91|0
1585657800000|2020-03-31 12:30:00|9209.18|9209.18|9216.01|9216.01|9228.88|9228.88|9206.85|9206.85|0
1585658100000|2020-03-31 12:35:00|9213.98|9213.98|9205.21|9205.21|9217.54|9217.54|9205.21|9205.21|0
1585658400000|2020-03-31 12:40:00|9209.87|9209.87|9230.71|9230.71|9230.71|9230.71|9209.87|9209.87|0
1585658700000|2020-03-31 12:45:00|9228.38|9228.38|9238.82|9238.82|9238.82|9238.82|9222.76|9222.76|0
1585659000000|2020-03-31 12:50:00|9236.79|9236.79|9263.34|9263.34|9263.34|9263.34|9226.64|9226.64|0
1585659300000|2020-03-31 12:55:00|9261.01|9261.01|9280.03|9280.03|9282.04|9282.04|9255.09|9255.09|0
1585659600000|2020-03-31 13:00:00|9295.57|9295.57|9285.42|9285.42|9295.57|9295.57|9270.28|9270.28|0
1585659900000|2020-03-31 13:05:00|9285.88|9285.88|9272.89|9272.89|9285.88|9285.88|9266.41|9266.41|0
1585660200000|2020-03-31 13:10:00|9278.99|9278.99|9271.25|9271.25|9284.56|9284.56|9265.33|9265.33|0
1585660500000|2020-03-31 13:15:00|9272.81|9272.81|9279.02|9279.02|9286.14|9286.14|9272.81|9272.81|0
1585660800000|2020-03-31 13:20:00|9281.05|9281.05|9275.42|9275.42|9298.06|9298.06|9272.08|9272.08|0
1585661100000|2020-03-31 13:25:00|9277.45|9277.45|9264.81|9264.81|9277.45|9277.45|9259.23|9259.23|0
1585661400000|2020-03-31 13:30:00|9260.14|9260.14|9272.39|9272.39|9277.83|9277.83|9257.04|9257.04|0
1585661700000|2020-03-31 13:35:00|9273.06|9273.06|9254.35|9254.35|9282.93|9282.93|9251.24|9251.24|0
1585662000000|2020-03-31 13:40:00|9253.69|9253.69|9238.88|9238.88|9258.53|9258.53|9238.88|9238.88|0
1585662300000|2020-03-31 13:45:00|9234.86|9234.86|9194.86|9194.86|9236.98|9236.98|9190.82|9190.82|0
1585662600000|2020-03-31 13:50:00|9192.53|9192.53|9193.65|9193.65|9195.68|9195.68|9173.5|9173.5|0
1585662900000|2020-03-31 13:55:00|9193.09|9193.09|9182.25|9182.25|9193.09|9193.09|9178.95|9178.95|0
1585663200000|2020-03-31 14:00:00|9184.28|9184.28|9186.5|9186.5|9211.28|9211.28|9184.28|9184.28|0
1585663500000|2020-03-31 14:05:00|9184.17|9184.17|9212.21|9212.21|9214.33|9214.33|9182.14|9182.14|0
1585663800000|2020-03-31 14:10:00|9216.09|9216.09|9272.78|9272.78|9272.78|9272.78|9212.69|9212.69|0
1585664100000|2020-03-31 14:15:00|9276.84|9276.84|9284.97|9284.97|9287.3|9287.3|9273.37|9273.37|0
1585664400000|2020-03-31 14:20:00|9285.25|9285.25|9293.52|9293.52|9299.62|9299.62|9282.36|9282.36|0
1585664700000|2020-03-31 14:25:00|9295.55|9295.55|9288.2|9288.2|9295.55|9295.55|9276.02|9276.02|0
1585665000000|2020-03-31 14:30:00|9286.64|9286.64|9287.72|9287.72|9296.23|9296.23|9277.96|9277.96|0
1585665300000|2020-03-31 14:35:00|9289.76|9289.76|9303.02|9303.02|9318.01|9318.01|9289.17|9289.17|0
1585665600000|2020-03-31 14:40:00|9304.58|9304.58|9291.84|9291.84|9306.91|9306.91|9285.5|9285.5|0
1585665900000|2020-03-31 14:45:00|9291.75|9291.75|9312.47|9312.47|9312.47|9312.47|9289.15|9289.15|0
1585666200000|2020-03-31 14:50:00|9311.8|9311.8|9290.63|9290.63|9313.52|9313.52|9284.4|9284.4|0
1585666500000|2020-03-31 14:55:00|9290.08|9290.08|9265.96|9265.96|9290.18|9290.18|9265.96|9265.96|0
1585666800000|2020-03-31 15:00:00|9268.29|9268.29|9234.81|9234.81|9269.77|9269.77|9234.81|9234.81|0
1585667100000|2020-03-31 15:05:00|9235.59|9235.59|9251.17|9251.17|9254.74|9254.74|9235.59|9235.59|0
1585667400000|2020-03-31 15:10:00|9251.08|9251.08|9276.32|9276.32|9290.65|9290.65|9250.89|9250.89|0
1585667700000|2020-03-31 15:15:00|9273.22|9273.22|9250.86|9250.86|9286.01|9286.01|9245.53|9245.53|0
1585668000000|2020-03-31 15:20:00|9251.53|9251.53|9255.79|9255.79|9273.8|9273.8|9240.75|9240.75|0
1585668300000|2020-03-31 15:25:00|9255.01|9255.01|9331.42|9331.42|9332.76|9332.76|9245.62|9245.62|0
1585725300000|2020-04-01 07:15:00|9039.94|9039.94|8941.39|8941.39|9039.94|9039.94|8941.39|8941.39|0
1585725600000|2020-04-01 07:20:00|8945.28|8945.28|8920.05|8920.05|8960.15|8960.15|8920.05|8920.05|0
1585725900000|2020-04-01 07:25:00|8927.04|8927.04|8919.81|8919.81|8943.23|8943.23|8900.27|8900.27|0
1585726200000|2020-04-01 07:30:00|8916.76|8916.76|8897.76|8897.76|8956.91|8956.91|8894.65|8894.65|0
1585726500000|2020-04-01 07:35:00|8890.65|8890.65|8908.49|8908.49|8936.41|8936.41|8876.32|8876.32|0
1585726800000|2020-04-01 07:40:00|8901.79|8901.79|8922.63|8922.63|8940.07|8940.07|8901.79|8901.79|0
1585727100000|2020-04-01 07:45:00|8931.95|8931.95|8948.94|8948.94|8975.47|8975.47|8931.95|8931.95|0
1585727400000|2020-04-01 07:50:00|8955.03|8955.03|8990.24|8990.24|8995.31|8995.31|8953.3|8953.3|0
1585727700000|2020-04-01 07:55:00|8987.56|8987.56|8987.45|8987.45|8996.1|8996.1|8985.18|8985.18|0
1585728000000|2020-04-01 08:00:00|8981.24|8981.24|8969.82|8969.82|8990.5|8990.5|8965.81|8965.81|0
1585728300000|2020-04-01 08:05:00|8972.93|8972.93|8993.91|8993.91|8993.91|8993.91|8956.46|8956.46|0
1585728600000|2020-04-01 08:10:00|8994.92|8994.92|8986.17|8986.17|9010.37|9010.37|8985.42|8985.42|0
1585728900000|2020-04-01 08:15:00|8980.07|8980.07|8975.26|8975.26|8988.94|8988.94|8959.39|8959.39|0
1585729200000|2020-04-01 08:20:00|8970.6|8970.6|8941.49|8941.49|8970.6|8970.6|8941.49|8941.49|0
1585729500000|2020-04-01 08:25:00|8939.8|8939.8|8918.49|8918.49|8944.31|8944.31|8918.49|8918.49|0
1585729800000|2020-04-01 08:30:00|8913.8|8913.8|8911.97|8911.97|8929.33|8929.33|8908.72|8908.72|0
1585730100000|2020-04-01 08:35:00|8909.3|8909.3|8867.91|8867.91|8910.63|8910.63|8867.91|8867.91|0
1585730400000|2020-04-01 08:40:00|8865.88|8865.88|8871.84|8871.84|8876.88|8876.88|8863.26|8863.26|0
1585730700000|2020-04-01 08:45:00|8871.06|8871.06|8886.35|8886.35|8887.37|8887.37|8864.07|8864.07|0
1585731000000|2020-04-01 08:50:00|8883.3|8883.3|8852.39|8852.39|8883.3|8883.3|8852.39|8852.39|0
1585731300000|2020-04-01 08:55:00|8857.05|8857.05|8852.24|8852.24|8868.11|8868.11|8849.67|8849.67|0
1585731600000|2020-04-01 09:00:00|8851.15|8851.15|8860.89|8860.89|8868.59|8868.59|8851.15|8851.15|0
1585731900000|2020-04-01 09:05:00|8866.32|8866.32|8867.52|8867.52|8881.2|8881.2|8860.53|8860.53|0
1585732200000|2020-04-01 09:10:00|8871.53|8871.53|8849.93|8849.93|8875.13|8875.13|8849.93|8849.93|0
1585732500000|2020-04-01 09:15:00|8851.48|8851.48|8814.16|8814.16|8851.48|8851.48|8814.16|8814.16|0
1585732800000|2020-04-01 09:20:00|8815.25|8815.25|8841.99|8841.99|8841.99|8841.99|8815.25|8815.25|0
1585733100000|2020-04-01 09:25:00|8840.97|8840.97|8875.63|8875.63|8876.3|8876.3|8825.76|8825.76|0
1585733400000|2020-04-01 09:30:00|8872.59|8872.59|8882.47|8882.47|8882.47|8882.47|8860.92|8860.92|0
1585733700000|2020-04-01 09:35:00|8888.49|8888.49|8879.6|8879.6|8898.7|8898.7|8879.6|8879.6|0
1585734000000|2020-04-01 09:40:00|8878.82|8878.82|8879.9|8879.9|8886.39|8886.39|8872.61|8872.61|0
1585734300000|2020-04-01 09:45:00|8882.23|8882.23|8928.37|8928.37|8929.93|8929.93|8882.23|8882.23|0
1585734600000|2020-04-01 09:50:00|8931.48|8931.48|8965.51|8965.51|8965.51|8965.51|8930.47|8930.47|0
1585734900000|2020-04-01 09:55:00|8970.17|8970.17|8945.02|8945.02|8985.64|8985.64|8945.02|8945.02|0
1585735200000|2020-04-01 10:00:00|8943.94|8943.94|8956.18|8956.18|8957.19|8957.19|8939.63|8939.63|0
1585735500000|2020-04-01 10:05:00|8958.21|8958.21|8962.46|8962.46|8968.95|8968.95|8952.01|8952.01|0
1585735800000|2020-04-01 10:10:00|8958.4|8958.4|8953.25|8953.25|8965.59|8965.59|8941.96|8941.96|0
1585736100000|2020-04-01 10:15:00|8952.48|8952.48|8962.84|8962.84|8962.84|8962.84|8952.48|8952.48|0
1585736400000|2020-04-01 10:20:00|8964.87|8964.87|8946.04|8946.04|8965.88|8965.88|8946.04|8946.04|0
1585736700000|2020-04-01 10:25:00|8933.85|8933.85|8932.33|8932.33|8945.49|8945.49|8932.33|8932.33|0
1585737000000|2020-04-01 10:30:00|8934.36|8934.36|8937.42|8937.42|8954.95|8954.95|8934.36|8934.36|0
1585737300000|2020-04-01 10:35:00|8932.34|8932.34|8928.72|8928.72|8939.74|8939.74|8928.72|8928.72|0
1585737600000|2020-04-01 10:40:00|8926.71|8926.71|8884.79|8884.79|8927.8|8927.8|8884.79|8884.79|0
1585737900000|2020-04-01 10:45:00|8883.7|8883.7|8900.97|8900.97|8906.82|8906.82|8883.7|8883.7|0
1585738200000|2020-04-01 10:50:00|8898.94|8898.94|8880.75|8880.75|8898.94|8898.94|8875.28|8875.28|0
1585738500000|2020-04-01 10:55:00|8881.76|8881.76|8907.12|8907.12|8910.39|8910.39|8872.33|8872.33|0
1585738800000|2020-04-01 11:00:00|8899|8899|8895.66|8895.66|8918.53|8918.53|8883.15|8883.15|0
1585739100000|2020-04-01 11:05:00|8891.59|8891.59|8896.12|8896.12|8911.53|8911.53|8888.49|8888.49|0
1585739400000|2020-04-01 11:10:00|8896.69|8896.69|8895.89|8895.89|8896.69|8896.69|8872.98|8872.98|0
1585739700000|2020-04-01 11:15:00|8894.56|8894.56|8897.28|8897.28|8904.08|8904.08|8894.56|8894.56|0
1585740000000|2020-04-01 11:20:00|8895.1|8895.1|8908.58|8908.58|8914.43|8914.43|8893.07|8893.07|0
1585740300000|2020-04-01 11:25:00|8911.63|8911.63|8927.36|8927.36|8927.36|8927.36|8908.51|8908.51|0
1585740600000|2020-04-01 11:30:00|8932.8|8932.8|8927.54|8927.54|8936.19|8936.19|8925.27|8925.27|0
1585740900000|2020-04-01 11:35:00|8931.61|8931.61|8919.45|8919.45|8938.54|8938.54|8919.45|8919.45|0
1585741200000|2020-04-01 11:40:00|8920.01|8920.01|8903.93|8903.93|8920.57|8920.57|8901.22|8901.22|0
1585741500000|2020-04-01 11:45:00|8903.15|8903.15|8894.11|8894.11|8907.31|8907.31|8894.11|8894.11|0
1585741800000|2020-04-01 11:50:00|8894.86|8894.86|8887.26|8887.26|8901.38|8901.38|8887.26|8887.26|0
1585742100000|2020-04-01 11:55:00|8890.37|8890.37|8890.65|8890.65|8894.53|8894.53|8884.2|8884.2|0
1585742400000|2020-04-01 12:00:00|8889.64|8889.64|8883.59|8883.59|8891.3|8891.3|8880.91|8880.91|0
1585742700000|2020-04-01 12:05:00|8884.6|8884.6|8892.71|8892.71|8894.8|8894.8|8883.05|8883.05|0
1585743000000|2020-04-01 12:10:00|8895.75|8895.75|8897.2|8897.2|8900.8|8900.8|8880.81|8880.81|0
1585743300000|2020-04-01 12:15:00|8898.21|8898.21|8919.35|8919.35|8919.58|8919.58|8892.49|8892.49|0
1585743600000|2020-04-01 12:20:00|8921.38|8921.38|8943.24|8943.24|8943.24|8943.24|8921.38|8921.38|0
1585743900000|2020-04-01 12:25:00|8940.2|8940.2|8929.24|8929.24|8943.54|8943.54|8910.72|8910.72|0
1585744200000|2020-04-01 12:30:00|8929.91|8929.91|8910.5|8910.5|8929.91|8929.91|8910.14|8910.14|0
1585744500000|2020-04-01 12:35:00|8899.33|8899.33|8893.49|8893.49|8913.27|8913.27|8893.49|8893.49|0
1585744800000|2020-04-01 12:40:00|8889.47|8889.47|8890.2|8890.2|8905.37|8905.37|8884.04|8884.04|0
1585745100000|2020-04-01 12:45:00|8889.65|8889.65|8873.58|8873.58|8897.29|8897.29|8873.58|8873.58|0
1585745400000|2020-04-01 12:50:00|8871.55|8871.55|8877.66|8877.66|8888|8888|8871.55|8871.55|0
1585745700000|2020-04-01 12:55:00|8882.32|8882.32|8865.41|8865.41|8883.58|8883.58|8859.31|8859.31|0
1585746000000|2020-04-01 13:00:00|8872.4|8872.4|8857.89|8857.89|8876.69|8876.69|8850.69|8850.69|0
1585746300000|2020-04-01 13:05:00|8856.88|8856.88|8875.75|8875.75|8875.92|8875.92|8851.68|8851.68|0
1585746600000|2020-04-01 13:10:00|8878.79|8878.79|8886.58|8886.58|8886.88|8886.88|8871.02|8871.02|0
1585746900000|2020-04-01 13:15:00|8885.24|8885.24|8875.99|8875.99|8889.68|8889.68|8863.02|8863.02|0
1585747200000|2020-04-01 13:20:00|8875.32|8875.32|8871.79|8871.79|8880.25|8880.25|8865.61|8865.61|0
1585747500000|2020-04-01 13:25:00|8872.33|8872.33|8864.69|8864.69|8874.51|8874.51|8855.63|8855.63|0
1585747800000|2020-04-01 13:30:00|8863.68|8863.68|8908.89|8908.89|8911.42|8911.42|8863.68|8863.68|0
1585748100000|2020-04-01 13:35:00|8907.87|8907.87|8945.85|8945.85|8945.85|8945.85|8900.22|8900.22|0
1585748400000|2020-04-01 13:40:00|8946.86|8946.86|8957|8957|8974.53|8974.53|8946.86|8946.86|0
1585748700000|2020-04-01 13:45:00|8961.07|8961.07|8976.3|8976.3|8976.3|8976.3|8954.31|8954.31|0
1585749000000|2020-04-01 13:50:00|8980.96|8980.96|8985.99|8985.99|9001.03|9001.03|8975.66|8975.66|0
1585749300000|2020-04-01 13:55:00|8983.96|8983.96|9000|9000|9005.14|9005.14|8983.96|8983.96|0
1585749600000|2020-04-01 14:00:00|9013.21|9013.21|8963.4|8963.4|9013.21|9013.21|8963.4|8963.4|0
1585749900000|2020-04-01 14:05:00|8963.22|8963.22|8962.2|8962.2|8973.41|8973.41|8947.07|8947.07|0
1585750200000|2020-04-01 14:10:00|8964.23|8964.23|8958.69|8958.69|8969.9|8969.9|8946.55|8946.55|0
1585750500000|2020-04-01 14:15:00|8959.78|8959.78|9005.91|9005.91|9020.2|9020.2|8959.78|8959.78|0
1585750800000|2020-04-01 14:20:00|9007|9007|9006.78|9006.78|9023.54|9023.54|9006.78|9006.78|0
1585751100000|2020-04-01 14:25:00|9009.82|9009.82|9023.24|9023.24|9024.79|9024.79|9003.78|9003.78|0
1585751400000|2020-04-01 14:30:00|9025.27|9025.27|9064.29|9064.29|9065.31|9065.31|9024.01|9024.01|0
1585751700000|2020-04-01 14:35:00|9066.47|9066.47|9070.93|9070.93|9094.14|9094.14|9064.93|9064.93|0
1585752000000|2020-04-01 14:40:00|9069.91|9069.91|9071.23|9071.23|9077.21|9077.21|9064.12|9064.12|0
1585752300000|2020-04-01 14:45:00|9072.01|9072.01|9084.89|9084.89|9084.89|9084.89|9060.53|9060.53|0
1585752600000|2020-04-01 14:50:00|9084.12|9084.12|9084.32|9084.32|9091.18|9091.18|9076.01|9076.01|0
1585752900000|2020-04-01 14:55:00|9083.3|9083.3|9067.12|9067.12|9083.3|9083.3|9063.55|9063.55|0
1585753200000|2020-04-01 15:00:00|9066.03|9066.03|9090.66|9090.66|9093.91|9093.91|9059.22|9059.22|0
1585753500000|2020-04-01 15:05:00|9088.63|9088.63|9099.1|9099.1|9103.02|9103.02|9087.08|9087.08|0
1585753800000|2020-04-01 15:10:00|9097.07|9097.07|9088.7|9088.7|9104.29|9104.29|9084.37|9084.37|0
1585754100000|2020-04-01 15:15:00|9087.68|9087.68|9094.89|9094.89|9094.89|9094.89|9076.92|9076.92|0
1585754400000|2020-04-01 15:20:00|9093.81|9093.81|9056.01|9056.01|9105.77|9105.77|9053.31|9053.31|0
1585754700000|2020-04-01 15:25:00|9058.34|9058.34|9005.73|9005.73|9060.55|9060.55|9003.85|9003.85|0
1585811700000|2020-04-02 07:15:00|8988.48|8988.48|8986.6|8986.6|9010.91|9010.91|8956.49|8956.49|0
1585812000000|2020-04-02 07:20:00|8985.95|8985.95|9008.3|9008.3|9023.11|9023.11|8985.95|8985.95|0
1585812300000|2020-04-02 07:25:00|9010.48|9010.48|8954.1|8954.1|9012.03|9012.03|8954.1|8954.1|0
1585812600000|2020-04-02 07:30:00|8951.05|8951.05|8905.71|8905.71|8951.05|8951.05|8897.17|8897.17|0
1585812900000|2020-04-02 07:35:00|8886.41|8886.41|8909.29|8909.29|8909.29|8909.29|8877.87|8877.87|0
1585813200000|2020-04-02 07:40:00|8912.64|8912.64|8884.44|8884.44|8912.64|8912.64|8878.95|8878.95|0
1585813500000|2020-04-02 07:45:00|8890.66|8890.66|8880.4|8880.4|8915.39|8915.39|8868.21|8868.21|0
1585813800000|2020-04-02 07:50:00|8879.73|8879.73|8922.8|8922.8|8925.91|8925.91|8868.82|8868.82|0
1585814100000|2020-04-02 07:55:00|8925.91|8925.91|8950.07|8950.07|8950.07|8950.07|8918.39|8918.39|0
1585814400000|2020-04-02 08:00:00|8950.61|8950.61|8996.68|8996.68|8996.68|8996.68|8950.46|8950.46|0
1585814700000|2020-04-02 08:05:00|8998.23|8998.23|8992.93|8992.93|8998.23|8998.23|8972.29|8972.29|0
1585815000000|2020-04-02 08:10:00|8989.83|8989.83|8994.68|8994.68|9003.17|9003.17|8983.73|8983.73|0
1585815300000|2020-04-02 08:15:00|8995.46|8995.46|9023.34|9023.34|9027.22|9027.22|8992.1|8992.1|0
1585815600000|2020-04-02 08:20:00|9028|9028|9010.91|9010.91|9034.69|9034.69|9010.91|9010.91|0
1585815900000|2020-04-02 08:25:00|9012.5|9012.5|9001.04|9001.04|9012.5|9012.5|8988.07|8988.07|0
1585816200000|2020-04-02 08:30:00|9002.38|9002.38|9000.38|9000.38|9008.47|9008.47|8989.41|8989.41|0
1585816500000|2020-04-02 08:35:00|8993.27|8993.27|8995.27|8995.27|8995.27|8995.27|8984.03|8984.03|0
1585816800000|2020-04-02 08:40:00|8992.17|8992.17|8978.13|8978.13|8992.17|8992.17|8972.39|8972.39|0
1585817100000|2020-04-02 08:45:00|8978.79|8978.79|8988.54|8988.54|8990.55|8990.55|8978.79|8978.79|0
1585817400000|2020-04-02 08:50:00|8989.56|8989.56|8960.55|8960.55|8990.62|8990.62|8960.55|8960.55|0
1585817700000|2020-04-02 08:55:00|8962.58|8962.58|8918.71|8918.71|8968.67|8968.67|8918.71|8918.71|0
1585818000000|2020-04-02 09:00:00|8917.38|8917.38|8888.34|8888.34|8917.38|8917.38|8888.34|8888.34|0
1585818300000|2020-04-02 09:05:00|8893.78|8893.78|8887.26|8887.26|8894.31|8894.31|8877.41|8877.41|0
1585818600000|2020-04-02 09:10:00|8889.26|8889.26|8912.11|8912.11|8914.14|8914.14|8888.25|8888.25|0
1585818900000|2020-04-02 09:15:00|8911.1|8911.1|8916.42|8916.42|8916.42|8916.42|8897.1|8897.1|0
1585819200000|2020-04-02 09:20:00|8912.54|8912.54|8904.65|8904.65|8912.54|8912.54|8900.23|8900.23|0
1585819500000|2020-04-02 09:25:00|8906.68|8906.68|8909.49|8909.49|8909.49|8909.49|8899.81|8899.81|0
1585819800000|2020-04-02 09:30:00|8912.6|8912.6|8905.99|8905.99|8924.76|8924.76|8905.99|8905.99|0
1585820100000|2020-04-02 09:35:00|8903.96|8903.96|8896.63|8896.63|8907.84|8907.84|8893.55|8893.55|0
1585820400000|2020-04-02 09:40:00|8893.58|8893.58|8902.4|8902.4|8902.4|8902.4|8882.81|8882.81|0
1585820700000|2020-04-02 09:45:00|8901.63|8901.63|8904.09|8904.09|8910.3|8910.3|8901.63|8901.63|0
1585821000000|2020-04-02 09:50:00|8899.25|8899.25|8917.3|8917.3|8918.93|8918.93|8895.13|8895.13|0
1585821300000|2020-04-02 09:55:00|8921.18|8921.18|8899.66|8899.66|8925.84|8925.84|8899.66|8899.66|0
1585821600000|2020-04-02 10:00:00|8898.88|8898.88|8892.03|8892.03|8898.88|8898.88|8882.05|8882.05|0
1585821900000|2020-04-02 10:05:00|8890.23|8890.23|8872.6|8872.6|8894.14|8894.14|8871.26|8871.26|0
1585822200000|2020-04-02 10:10:00|8871.82|8871.82|8890.52|8890.52|8890.52|8890.52|8871.82|8871.82|0
1585822500000|2020-04-02 10:15:00|8889.51|8889.51|8896.5|8896.5|8896.5|8896.5|8882.34|8882.34|0
1585822800000|2020-04-02 10:20:00|8895.72|8895.72|8900.92|8900.92|8902.55|8902.55|8889.51|8889.51|0
1585823100000|2020-04-02 10:25:00|8903.97|8903.97|8901.54|8901.54|8911.4|8911.4|8897.57|8897.57|0
1585823400000|2020-04-02 10:30:00|8897.48|8897.48|8892.12|8892.12|8903.57|8903.57|8892.12|8892.12|0
1585823700000|2020-04-02 10:35:00|8893.13|8893.13|8917.8|8917.8|8919.83|8919.83|8891.26|8891.26|0
1585824000000|2020-04-02 10:40:00|8917.02|8917.02|8916.63|8916.63|8920.69|8920.69|8906.72|8906.72|0
1585824300000|2020-04-02 10:45:00|8915.07|8915.07|8929.12|8929.12|8931.45|8931.45|8912.74|8912.74|0
1585824600000|2020-04-02 10:50:00|8930.13|8930.13|8938.59|8938.59|8943.33|8943.33|8928.21|8928.21|0
1585824900000|2020-04-02 10:55:00|8936.96|8936.96|8954.99|8954.99|8954.99|8954.99|8934.33|8934.33|0
1585825200000|2020-04-02 11:00:00|8951.64|8951.64|8925.73|8925.73|8972.07|8972.07|8925.73|8925.73|0
1585825500000|2020-04-02 11:05:00|8936.6|8936.6|8936.33|8936.33|8940.16|8940.16|8917.47|8917.47|0
1585825800000|2020-04-02 11:10:00|8935.55|8935.55|8937.16|8937.16|8943.02|8943.02|8932.06|8932.06|0
1585826100000|2020-04-02 11:15:00|8934.12|8934.12|8941.92|8941.92|8943.69|8943.69|8933.51|8933.51|0
1585826400000|2020-04-02 11:20:00|8945.27|8945.27|8976.18|8976.18|8976.18|8976.18|8943.26|8943.26|0
1585826700000|2020-04-02 11:25:00|8986.28|8986.28|8972.6|8972.6|8987.83|8987.83|8968.53|8968.53|0
1585827000000|2020-04-02 11:30:00|8969.55|8969.55|8975.83|8975.83|8979.95|8979.95|8959.52|8959.52|0
1585827300000|2020-04-02 11:35:00|8976.85|8976.85|8981.3|8981.3|8989.83|8989.83|8975.79|8975.79|0
1585827600000|2020-04-02 11:40:00|8979.75|8979.75|8973.13|8973.13|8980.52|8980.52|8963.08|8963.08|0
1585827900000|2020-04-02 11:45:00|8978.56|8978.56|8990.95|8990.95|8992|8992|8978.56|8978.56|0
1585828200000|2020-04-02 11:50:00|8991.96|8991.96|9009.81|9009.81|9013.45|9013.45|8988.86|8988.86|0
1585828500000|2020-04-02 11:55:00|9006.76|9006.76|9012.5|9012.5|9017.58|9017.58|9006.76|9006.76|0
1585828800000|2020-04-02 12:00:00|9015.17|9015.17|9021.3|9021.3|9025.51|9025.51|9015.17|9015.17|0
1585829100000|2020-04-02 12:05:00|9022.86|9022.86|8995.57|8995.57|9022.86|9022.86|8992.22|8992.22|0
1585829400000|2020-04-02 12:10:00|8994.55|8994.55|8985.7|8985.7|9001.25|9001.25|8981.64|8981.64|0
1585829700000|2020-04-02 12:15:00|8992.69|8992.69|8979.54|8979.54|8996.75|8996.75|8970.52|8970.52|0
1585830000000|2020-04-02 12:20:00|8978.53|8978.53|8974.35|8974.35|8982.48|8982.48|8974.35|8974.35|0
1585830300000|2020-04-02 12:25:00|8975.69|8975.69|8962.14|8962.14|8983.03|8983.03|8949.75|8949.75|0
1585830600000|2020-04-02 12:30:00|8961.59|8961.59|8952.43|8952.43|8976.53|8976.53|8952.43|8952.43|0
1585830900000|2020-04-02 12:35:00|8950.25|8950.25|8915.96|8915.96|8950.25|8950.25|8914.84|8914.84|0
1585831200000|2020-04-02 12:40:00|8913.63|8913.63|8923.8|8923.8|8923.8|8923.8|8898.6|8898.6|0
1585831500000|2020-04-02 12:45:00|8926.9|8926.9|8941.34|8941.34|8941.34|8941.34|8912.32|8912.32|0
1585831800000|2020-04-02 12:50:00|8942.01|8942.01|8950.95|8950.95|8958.57|8958.57|8939.68|8939.68|0
1585832100000|2020-04-02 12:55:00|8954.06|8954.06|8955.44|8955.44|8965.71|8965.71|8942.4|8942.4|0
1585832400000|2020-04-02 13:00:00|8958.49|8958.49|8941.8|8941.8|8958.49|8958.49|8927.02|8927.02|0
1585832700000|2020-04-02 13:05:00|8935.59|8935.59|8889.04|8889.04|8935.59|8935.59|8888.64|8888.64|0
1585833000000|2020-04-02 13:10:00|8888.02|8888.02|8860.47|8860.47|8893.84|8893.84|8858.44|8858.44|0
1585833300000|2020-04-02 13:15:00|8862.5|8862.5|8884.88|8884.88|8884.88|8884.88|8861.81|8861.81|0
1585833600000|2020-04-02 13:20:00|8890.31|8890.31|8884.34|8884.34|8897.31|8897.31|8872.52|8872.52|0
1585833900000|2020-04-02 13:25:00|8882.31|8882.31|8861.03|8861.03|8884.31|8884.31|8860.93|8860.93|0
1585834200000|2020-04-02 13:30:00|8858.99|8858.99|8872.45|8872.45|8881.23|8881.23|8857.68|8857.68|0
1585834500000|2020-04-02 13:35:00|8871.44|8871.44|8880.05|8880.05|8886.27|8886.27|8862.61|8862.61|0
1585834800000|2020-04-02 13:40:00|8878.5|8878.5|8875.88|8875.88|8878.9|8878.9|8860.07|8860.07|0
1585835100000|2020-04-02 13:45:00|8874.32|8874.32|8860.35|8860.35|8874.32|8874.32|8851.64|8851.64|0
1585835400000|2020-04-02 13:50:00|8865.79|8865.79|8831.63|8831.63|8873.7|8873.7|8831.63|8831.63|0
1585835700000|2020-04-02 13:55:00|8837.85|8837.85|8882.15|8882.15|8882.15|8882.15|8836.83|8836.83|0
1585836000000|2020-04-02 14:00:00|8883.17|8883.17|8868.63|8868.63|8884.19|8884.19|8852.53|8852.53|0
1585836300000|2020-04-02 14:05:00|8867.86|8867.86|8911.28|8911.28|8913.96|8913.96|8861.38|8861.38|0
1585836600000|2020-04-02 14:10:00|8906.62|8906.62|8899.19|8899.19|8917.68|8917.68|8888.03|8888.03|0
1585836900000|2020-04-02 14:15:00|8899.38|8899.38|8933.06|8933.06|8933.06|8933.06|8894.9|8894.9|0
1585837200000|2020-04-02 14:20:00|8929.96|8929.96|8931.47|8931.47|8945.9|8945.9|8924.24|8924.24|0
1585837500000|2020-04-02 14:25:00|8930.69|8930.69|8975.1|8975.1|8984.3|8984.3|8929.14|8929.14|0
1585837800000|2020-04-02 14:30:00|8972.77|8972.77|9002.15|9002.15|9011.34|9011.34|8970.74|8970.74|0
1585838100000|2020-04-02 14:35:00|9007.23|9007.23|9029.98|9029.98|9037.37|9037.37|9002.62|9002.62|0
1585838400000|2020-04-02 14:40:00|9025.92|9025.92|9014.15|9014.15|9035.18|9035.18|8999.17|8999.17|0
1585838700000|2020-04-02 14:45:00|9018.21|9018.21|8993.62|8993.62|9028.89|9028.89|8991.58|8991.58|0
1585839000000|2020-04-02 14:50:00|8994.29|8994.29|8970.96|8970.96|8994.29|8994.29|8962.07|8962.07|0
1585839300000|2020-04-02 14:55:00|8977.06|8977.06|8981.75|8981.75|8989.02|8989.02|8971.29|8971.29|0
1585839600000|2020-04-02 15:00:00|8977.87|8977.87|8958.72|8958.72|8983.94|8983.94|8958.72|8958.72|0
1585839900000|2020-04-02 15:05:00|8962.78|8962.78|8946.13|8946.13|8974.46|8974.46|8944.77|8944.77|0
1585840200000|2020-04-02 15:10:00|8945.12|8945.12|8942.73|8942.73|8953.84|8953.84|8933.47|8933.47|0
1585840500000|2020-04-02 15:15:00|8943.74|8943.74|8945.46|8945.46|8955.37|8955.37|8939.11|8939.11|0
1585840800000|2020-04-02 15:20:00|8947.02|8947.02|8928.32|8928.32|8962.82|8962.82|8923.73|8923.73|0
1585841100000|2020-04-02 15:25:00|8928.42|8928.42|8919.01|8919.01|8931.04|8931.04|8906.29|8906.29|0
1585898100000|2020-04-03 07:15:00|8862.07|8862.07|8832.78|8832.78|8865.66|8865.66|8826.69|8826.69|0
1585898400000|2020-04-03 07:20:00|8830.75|8830.75|8841.71|8841.71|8841.71|8841.71|8815.85|8815.85|0
1585898700000|2020-04-03 07:25:00|8845.77|8845.77|8859.41|8859.41|8861.37|8861.37|8838.99|8838.99|0
1585899000000|2020-04-03 07:30:00|8865.78|8865.78|8858.24|8858.24|8871.56|8871.56|8850.72|8850.72|0
1585899300000|2020-04-03 07:35:00|8863.31|8863.31|8863.46|8863.46|8885.3|8885.3|8859.87|8859.87|0
1585899600000|2020-04-03 07:40:00|8876.66|8876.66|8855.57|8855.57|8878.22|8878.22|8855.57|8855.57|0
1585899900000|2020-04-03 07:45:00|8856.51|8856.51|8835.79|8835.79|8861.27|8861.27|8835.79|8835.79|0
1585900200000|2020-04-03 07:50:00|8842|8842|8844.93|8844.93|8845.93|8845.93|8828.25|8828.25|0
1585900500000|2020-04-03 07:55:00|8838.42|8838.42|8827.65|8827.65|8838.42|8838.42|8819.47|8819.47|0
1585900800000|2020-04-03 08:00:00|8829.98|8829.98|8844.29|8844.29|8844.29|8844.29|8827.83|8827.83|0
1585901100000|2020-04-03 08:05:00|8848.18|8848.18|8868.24|8868.24|8868.24|8868.24|8847.86|8847.86|0
1585901400000|2020-04-03 08:10:00|8867.47|8867.47|8858.76|8858.76|8873.65|8873.65|8857.74|8857.74|0
1585901700000|2020-04-03 08:15:00|8856.73|8856.73|8887.08|8887.08|8892.51|8892.51|8850.63|8850.63|0
1585902000000|2020-04-03 08:20:00|8886.3|8886.3|8886.86|8886.86|8889.73|8889.73|8870.49|8870.49|0
1585902300000|2020-04-03 08:25:00|8885.31|8885.31|8862.62|8862.62|8885.31|8885.31|8862.62|8862.62|0
1585902600000|2020-04-03 08:30:00|8859.57|8859.57|8841.77|8841.77|8865.66|8865.66|8835.64|8835.64|0
1585902900000|2020-04-03 08:35:00|8835.68|8835.68|8842.5|8842.5|8846.56|8846.56|8821.04|8821.04|0
1585903200000|2020-04-03 08:40:00|8843.28|8843.28|8834.15|8834.15|8845.68|8845.68|8827.59|8827.59|0
1585903500000|2020-04-03 08:45:00|8838.81|8838.81|8852.49|8852.49|8852.49|8852.49|8833.51|8833.51|0
1585903800000|2020-04-03 08:50:00|8848.43|8848.43|8841.93|8841.93|8848.43|8848.43|8837.39|8837.39|0
1585904100000|2020-04-03 08:55:00|8839.9|8839.9|8852.1|8852.1|8859.76|8859.76|8838.89|8838.89|0
1585904400000|2020-04-03 09:00:00|8856.16|8856.16|8870.23|8870.23|8874.29|8874.29|8856.16|8856.16|0
1585904700000|2020-04-03 09:05:00|8865.15|8865.15|8869.14|8869.14|8869.14|8869.14|8854.26|8854.26|0
1585905000000|2020-04-03 09:10:00|8868.12|8868.12|8869.78|8869.78|8875.13|8875.13|8863.39|8863.39|0
1585905300000|2020-04-03 09:15:00|8863.39|8863.39|8868.21|8868.21|8869.57|8869.57|8858.6|8858.6|0
1585905600000|2020-04-03 09:20:00|8866.18|8866.18|8858.86|8858.86|8868.17|8868.17|8858.19|8858.19|0
1585905900000|2020-04-03 09:25:00|8855.82|8855.82|8865.45|8865.45|8865.45|8865.45|8854.06|8854.06|0
1585906200000|2020-04-03 09:30:00|8863.42|8863.42|8839.49|8839.49|8863.93|8863.93|8838.82|8838.82|0
1585906500000|2020-04-03 09:35:00|8838.72|8838.72|8828.33|8828.33|8838.72|8838.72|8828.1|8828.1|0
1585906800000|2020-04-03 09:40:00|8826.33|8826.33|8846.92|8846.92|8846.92|8846.92|8825.31|8825.31|0
1585907100000|2020-04-03 09:45:00|8843.87|8843.87|8838|8838|8844.32|8844.32|8838|8838|0
1585907400000|2020-04-03 09:50:00|8835.96|8835.96|8851.73|8851.73|8851.73|8851.73|8834.95|8834.95|0
1585907700000|2020-04-03 09:55:00|8851.06|8851.06|8850.89|8850.89|8853.23|8853.23|8841.82|8841.82|0
1585908000000|2020-04-03 10:00:00|8858|8858|8845.41|8845.41|8858|8858|8845.41|8845.41|0
1585908300000|2020-04-03 10:05:00|8847.98|8847.98|8857.29|8857.29|8858.31|8858.31|8847.98|8847.98|0
1585908600000|2020-04-03 10:10:00|8860.34|8860.34|8860.4|8860.4|8864.94|8864.94|8854.97|8854.97|0
1585908900000|2020-04-03 10:15:00|8862.73|8862.73|8861.96|8861.96|8862.73|8862.73|8851.98|8851.98|0
1585909200000|2020-04-03 10:20:00|8859.63|8859.63|8846.35|8846.35|8861.72|8861.72|8846.35|8846.35|0
1585909500000|2020-04-03 10:25:00|8848.36|8848.36|8856.46|8856.46|8857.47|8857.47|8846.5|8846.5|0
1585909800000|2020-04-03 10:30:00|8859.51|8859.51|8871.34|8871.34|8875.22|8875.22|8859.51|8859.51|0
1585910100000|2020-04-03 10:35:00|8872.35|8872.35|8858.49|8858.49|8872.35|8872.35|8858.49|8858.49|0
1585910400000|2020-04-03 10:40:00|8856.94|8856.94|8861.59|8861.59|8862.68|8862.68|8853.89|8853.89|0
1585910700000|2020-04-03 10:45:00|8862.44|8862.44|8871.28|8871.28|8877.17|8877.17|8862.44|8862.44|0
1585911000000|2020-04-03 10:50:00|8872.83|8872.83|8881.56|8881.56|8881.56|8881.56|8872.83|8872.83|0
1585911300000|2020-04-03 10:55:00|8882.1|8882.1|8869.72|8869.72|8883.79|8883.79|8865.34|8865.34|0
1585911600000|2020-04-03 11:00:00|8870.26|8870.26|8867.11|8867.11|8874.93|8874.93|8856.98|8856.98|0
1585911900000|2020-04-03 11:05:00|8866.33|8866.33|8845.48|8845.48|8869.38|8869.38|8841.59|8841.59|0
1585912200000|2020-04-03 11:10:00|8846.49|8846.49|8872.84|8872.84|8872.84|8872.84|8846.49|8846.49|0
1585912500000|2020-04-03 11:15:00|8869.79|8869.79|8860.2|8860.2|8880.55|8880.55|8859.66|8859.66|0
1585912800000|2020-04-03 11:20:00|8861.21|8861.21|8874.11|8874.11|8874.11|8874.11|8861.21|8861.21|0
1585913100000|2020-04-03 11:25:00|8872.08|8872.08|8872.85|8872.85|8875.42|8875.42|8870.04|8870.04|0
1585913400000|2020-04-03 11:30:00|8870.52|8870.52|8878.62|8878.62|8880.95|8880.95|8861.58|8861.58|0
1585913700000|2020-04-03 11:35:00|8877.06|8877.06|8870.67|8870.67|8877.06|8877.06|8858.01|8858.01|0
1585914000000|2020-04-03 11:40:00|8869.12|8869.12|8870.95|8870.95|8877.88|8877.88|8866.01|8866.01|0
1585914300000|2020-04-03 11:45:00|8870.18|8870.18|8899.89|8899.89|8901.75|8901.75|8870.18|8870.18|0
1585914600000|2020-04-03 11:50:00|8900.91|8900.91|8902.89|8902.89|8905.81|8905.81|8897.76|8897.76|0
1585914900000|2020-04-03 11:55:00|8904.92|8904.92|8896.83|8896.83|8913.44|8913.44|8891.95|8891.95|0
1585915200000|2020-04-03 12:00:00|8901.91|8901.91|8889.62|8889.62|8901.91|8901.91|8886.62|8886.62|0
1585915500000|2020-04-03 12:05:00|8887.59|8887.59|8879.75|8879.75|8890.87|8890.87|8879.08|8879.08|0
1585915800000|2020-04-03 12:10:00|8880.25|8880.25|8871.82|8871.82|8883.87|8883.87|8871.82|8871.82|0
1585916100000|2020-04-03 12:15:00|8872.84|8872.84|8870.9|8870.9|8878.99|8878.99|8867.79|8867.79|0
1585916400000|2020-04-03 12:20:00|8872.45|8872.45|8872.87|8872.87|8880.1|8880.1|8872.45|8872.45|0
1585916700000|2020-04-03 12:25:00|8870.86|8870.86|8849.79|8849.79|8870.94|8870.94|8848.51|8848.51|0
1585917000000|2020-04-03 12:30:00|8848.77|8848.77|8863.56|8863.56|8872.7|8872.7|8836.81|8836.81|0
1585917300000|2020-04-03 12:35:00|8865.59|8865.59|8855.66|8855.66|8865.59|8865.59|8853.48|8853.48|0
1585917600000|2020-04-03 12:40:00|8857.99|8857.99|8850.2|8850.2|8860.03|8860.03|8848.17|8848.17|0
1585917900000|2020-04-03 12:45:00|8850.98|8850.98|8851.98|8851.98|8853.26|8853.26|8832.24|8832.24|0
1585918200000|2020-04-03 12:50:00|8854.01|8854.01|8859.97|8859.97|8863.05|8863.05|8850.57|8850.57|0
1585918500000|2020-04-03 12:55:00|8856.86|8856.86|8864.38|8864.38|8864.38|8864.38|8854.02|8854.02|0
1585918800000|2020-04-03 13:00:00|8865.16|8865.16|8860.82|8860.82|8873.35|8873.35|8856.84|8856.84|0
1585919100000|2020-04-03 13:05:00|8861.6|8861.6|8832.86|8832.86|8862.67|8862.67|8832.86|8832.86|0
1585919400000|2020-04-03 13:10:00|8831.31|8831.31|8821.97|8821.97|8831.31|8831.31|8808.6|8808.6|0
1585919700000|2020-04-03 13:15:00|8824.01|8824.01|8841.03|8841.03|8847.37|8847.37|8822.45|8822.45|0
1585920000000|2020-04-03 13:20:00|8842.59|8842.59|8839.09|8839.09|8847.67|8847.67|8824.01|8824.01|0
1585920300000|2020-04-03 13:25:00|8840.11|8840.11|8825.84|8825.84|8844.47|8844.47|8825.84|8825.84|0
1585920600000|2020-04-03 13:30:00|8826.62|8826.62|8826.46|8826.46|8828.62|8828.62|8818.11|8818.11|0
1585920900000|2020-04-03 13:35:00|8828.49|8828.49|8832.67|8832.67|8840.88|8840.88|8825.72|8825.72|0
1585921200000|2020-04-03 13:40:00|8838.76|8838.76|8846.6|8846.6|8848.86|8848.86|8838.33|8838.33|0
1585921500000|2020-04-03 13:45:00|8845.83|8845.83|8848.81|8848.81|8852.87|8852.87|8840.25|8840.25|0
1585921800000|2020-04-03 13:50:00|8845.76|8845.76|8844.25|8844.25|8848.33|8848.33|8830.31|8830.31|0
1585922100000|2020-04-03 13:55:00|8846.58|8846.58|8837.42|8837.42|8851.01|8851.01|8837.42|8837.42|0
1585922400000|2020-04-03 14:00:00|8836.39|8836.39|8831.64|8831.64|8850.36|8850.36|8831.64|8831.64|0
1585922700000|2020-04-03 14:05:00|8831.88|8831.88|8849.49|8849.49|8858.88|8858.88|8831.88|8831.88|0
1585923000000|2020-04-03 14:10:00|8851.82|8851.82|8872.48|8872.48|8872.48|8872.48|8848.78|8848.78|0
1585923300000|2020-04-03 14:15:00|8871.46|8871.46|8877.45|8877.45|8880.24|8880.24|8871.46|8871.46|0
1585923600000|2020-04-03 14:20:00|8876.36|8876.36|8884.44|8884.44|8884.44|8884.44|8860.71|8860.71|0
1585923900000|2020-04-03 14:25:00|8881.33|8881.33|8894.77|8894.77|8894.77|8894.77|8879|8879|0
1585924200000|2020-04-03 14:30:00|8895.44|8895.44|8878.85|8878.85|8904.5|8904.5|8876.73|8876.73|0
1585924500000|2020-04-03 14:35:00|8879.86|8879.86|8871.71|8871.71|8887.51|8887.51|8871.71|8871.71|0
1585924800000|2020-04-03 14:40:00|8870.38|8870.38|8867.84|8867.84|8877.32|8877.32|8861.93|8861.93|0
1585925100000|2020-04-03 14:45:00|8864.74|8864.74|8849.64|8849.64|8873.37|8873.37|8849.64|8849.64|0
1585925400000|2020-04-03 14:50:00|8851.19|8851.19|8859.95|8859.95|8869.54|8869.54|8851.19|8851.19|0
1585925700000|2020-04-03 14:55:00|8860.04|8860.04|8853.41|8853.41|8863.53|8863.53|8853.41|8853.41|0
1585926000000|2020-04-03 15:00:00|8850.36|8850.36|8848.48|8848.48|8865.03|8865.03|8848.48|8848.48|0
1585926300000|2020-04-03 15:05:00|8846.93|8846.93|8838.05|8838.05|8852.78|8852.78|8837.38|8837.38|0
1585926600000|2020-04-03 15:10:00|8839.06|8839.06|8860.35|8860.35|8860.35|8860.35|8836.93|8836.93|0
1585926900000|2020-04-03 15:15:00|8859.68|8859.68|8846.39|8846.39|8862.28|8862.28|8846.39|8846.39|0
1585927200000|2020-04-03 15:20:00|8847.41|8847.41|8850.37|8850.37|8885.88|8885.88|8847.26|8847.26|0
1585927500000|2020-04-03 15:25:00|8849.59|8849.59|8846.2|8846.2|8861.72|8861.72|8840.02|8840.02|0
1586157300000|2020-04-06 07:15:00|9183.75|9183.75|9158.41|9158.41|9183.75|9183.75|9142.06|9142.06|0
1586157600000|2020-04-06 07:20:00|9159.5|9159.5|9112.62|9112.62|9161.1|9161.1|9112.62|9112.62|0
1586157900000|2020-04-06 07:25:00|9111.6|9111.6|9136.9|9136.9|9136.9|9136.9|9101.3|9101.3|0
1586158200000|2020-04-06 07:30:00|9132.88|9132.88|9147.8|9147.8|9172.1|9172.1|9132.88|9132.88|0
1586158500000|2020-04-06 07:35:00|9148.47|9148.47|9135.76|9135.76|9156.23|9156.23|9134.08|9134.08|0
1586158800000|2020-04-06 07:40:00|9134.82|9134.82|9081.91|9081.91|9137.93|9137.93|9069.22|9069.22|0
1586159100000|2020-04-06 07:45:00|9092.07|9092.07|9084.57|9084.57|9109.74|9109.74|9083.01|9083.01|0
1586159400000|2020-04-06 07:50:00|9088.12|9088.12|9069.3|9069.3|9091.94|9091.94|9066.97|9066.97|0
1586159700000|2020-04-06 07:55:00|9073.36|9073.36|9058.98|9058.98|9076.47|9076.47|9058.98|9058.98|0
1586160000000|2020-04-06 08:00:00|9050.86|9050.86|9044.09|9044.09|9055.75|9055.75|9039.43|9039.43|0
1586160300000|2020-04-06 08:05:00|9037.88|9037.88|9018.46|9018.46|9037.88|9037.88|9012.07|9012.07|0
1586160600000|2020-04-06 08:10:00|9011.77|9011.77|9022.42|9022.42|9027.23|9027.23|9007.41|9007.41|0
1586160900000|2020-04-06 08:15:00|9021.4|9021.4|9023.53|9023.53|9030.4|9030.4|9016.17|9016.17|0
1586161200000|2020-04-06 08:20:00|9025.86|9025.86|9040.47|9040.47|9041.49|9041.49|9021.82|9021.82|0
1586161500000|2020-04-06 08:25:00|9042.02|9042.02|9053.14|9053.14|9057.28|9057.28|9042.02|9042.02|0
1586161800000|2020-04-06 08:30:00|9059.17|9059.17|9057.9|9057.9|9059.17|9059.17|9044.72|9044.72|0
1586162100000|2020-04-06 08:35:00|9048.75|9048.75|9039.31|9039.31|9048.75|9048.75|9033.79|9033.79|0
1586162400000|2020-04-06 08:40:00|9041.64|9041.64|9044.5|9044.5|9053.47|9053.47|9040.98|9040.98|0
1586162700000|2020-04-06 08:45:00|9045.59|9045.59|9032.56|9032.56|9056.86|9056.86|9030|9030|0
1586163000000|2020-04-06 08:50:00|9031.01|9031.01|9041.08|9041.08|9041.08|9041.08|9030.77|9030.77|0
1586163300000|2020-04-06 08:55:00|9033.97|9033.97|9027.04|9027.04|9039.05|9039.05|9022.81|9022.81|0
1586163600000|2020-04-06 09:00:00|9025.01|9025.01|9032.36|9032.36|9040.85|9040.85|9023.67|9023.67|0
1586163900000|2020-04-06 09:05:00|9033.38|9033.38|9046.16|9046.16|9047.48|9047.48|9033.38|9033.38|0
1586164200000|2020-04-06 09:10:00|9034.99|9034.99|9033.68|9033.68|9034.99|9034.99|9027.28|9027.28|0
1586164500000|2020-04-06 09:15:00|9034.35|9034.35|9033.34|9033.34|9035.67|9035.67|9033.34|9033.34|0
1586164800000|2020-04-06 09:20:00|9037.4|9037.4|9049.07|9049.07|9049.07|9049.07|9035.02|9035.02|0
1586165100000|2020-04-06 09:25:00|9045.01|9045.01|9031.35|9031.35|9047.58|9047.58|9031.35|9031.35|0
1586165400000|2020-04-06 09:30:00|9034.46|9034.46|9044.45|9044.45|9044.45|9044.45|9034.46|9034.46|0
1586165700000|2020-04-06 09:35:00|9046.48|9046.48|9054.35|9054.35|9055.91|9055.91|9046.48|9046.48|0
1586166000000|2020-04-06 09:40:00|9053.34|9053.34|9089.34|9089.34|9090.97|9090.97|9053.34|9053.34|0
1586166300000|2020-04-06 09:45:00|9091.37|9091.37|9100.34|9100.34|9105.72|9105.72|9086.53|9086.53|0
1586166600000|2020-04-06 09:50:00|9104.23|9104.23|9110.49|9110.49|9117.68|9117.68|9098.53|9098.53|0
1586166900000|2020-04-06 09:55:00|9112.5|9112.5|9114.67|9114.67|9115.52|9115.52|9099.2|9099.2|0
1586167200000|2020-04-06 10:00:00|9110.79|9110.79|9112.78|9112.78|9117.13|9117.13|9104.55|9104.55|0
1586167500000|2020-04-06 10:05:00|9115.88|9115.88|9109.21|9109.21|9116.98|9116.98|9109.21|9109.21|0
1586167800000|2020-04-06 10:10:00|9114.65|9114.65|9095.42|9095.42|9116.21|9116.21|9092.74|9092.74|0
1586168100000|2020-04-06 10:15:00|9097.43|9097.43|9113.76|9113.76|9113.76|9113.76|9094.08|9094.08|0
1586168400000|2020-04-06 10:20:00|9119.2|9119.2|9130.51|9130.51|9130.51|9130.51|9119.2|9119.2|0
1586168700000|2020-04-06 10:25:00|9131.52|9131.52|9129.19|9129.19|9136.42|9136.42|9126.14|9126.14|0
1586169000000|2020-04-06 10:30:00|9127.16|9127.16|9128.48|9128.48|9129.5|9129.5|9125.61|9125.61|0
1586169300000|2020-04-06 10:35:00|9133.14|9133.14|9136.44|9136.44|9142.46|9142.46|9129.13|9129.13|0
1586169600000|2020-04-06 10:40:00|9135.42|9135.42|9140.74|9140.74|9143.51|9143.51|9132.93|9132.93|0
1586169900000|2020-04-06 10:45:00|9139.73|9139.73|9144.26|9144.26|9151.77|9151.77|9139.4|9139.4|0
1586170200000|2020-04-06 10:50:00|9146.6|9146.6|9134.68|9134.68|9146.6|9146.6|9133.46|9133.46|0
1586170500000|2020-04-06 10:55:00|9135.77|9135.77|9137.6|9137.6|9137.6|9137.6|9131.76|9131.76|0
1586170800000|2020-04-06 11:00:00|9126.42|9126.42|9148.91|9148.91|9154.81|9154.81|9125.77|9125.77|0
1586171100000|2020-04-06 11:05:00|9147.9|9147.9|9146.74|9146.74|9149.58|9149.58|9135.99|9135.99|0
1586171400000|2020-04-06 11:10:00|9141.66|9141.66|9155.52|9155.52|9167.83|9167.83|9141.66|9141.66|0
1586171700000|2020-04-06 11:15:00|9153.49|9153.49|9149.2|9149.2|9156.37|9156.37|9149.2|9149.2|0
1586172000000|2020-04-06 11:20:00|9148.42|9148.42|9151.61|9151.61|9155.05|9155.05|9148.42|9148.42|0
1586172300000|2020-04-06 11:25:00|9148.51|9148.51|9164.88|9164.88|9167.28|9167.28|9146.04|9146.04|0
1586172600000|2020-04-06 11:30:00|9167.99|9167.99|9171.97|9171.97|9171.97|9171.97|9160.29|9160.29|0
1586172900000|2020-04-06 11:35:00|9174.07|9174.07|9188.83|9188.83|9195.47|9195.47|9174.07|9174.07|0
1586173200000|2020-04-06 11:40:00|9189.85|9189.85|9202.97|9202.97|9202.97|9202.97|9188.21|9188.21|0
1586173500000|2020-04-06 11:45:00|9199.92|9199.92|9198.61|9198.61|9201.96|9201.96|9192.29|9192.29|0
1586173800000|2020-04-06 11:50:00|9199.62|9199.62|9179.73|9179.73|9199.62|9199.62|9175.37|9175.37|0
1586174100000|2020-04-06 11:55:00|9178.18|9178.18|9183.55|9183.55|9187.38|9187.38|9173.15|9173.15|0
1586174400000|2020-04-06 12:00:00|9182.88|9182.88|9168.98|9168.98|9182.88|9182.88|9168.98|9168.98|0
1586174700000|2020-04-06 12:05:00|9169.99|9169.99|9165.53|9165.53|9176.43|9176.43|9161.17|9161.17|0
1586175000000|2020-04-06 12:10:00|9161.47|9161.47|9173.94|9173.94|9176.27|9176.27|9156.14|9156.14|0
1586175300000|2020-04-06 12:15:00|9177.04|9177.04|9174.9|9174.9|9178.6|9178.6|9167.84|9167.84|0
1586175600000|2020-04-06 12:20:00|9173.34|9173.34|9165.7|9165.7|9173.56|9173.56|9161.47|9161.47|0
1586175900000|2020-04-06 12:25:00|9164.68|9164.68|9168.81|9168.81|9172.28|9172.28|9162.3|9162.3|0
1586176200000|2020-04-06 12:30:00|9166.13|9166.13|9160.46|9160.46|9166.8|9166.8|9160.46|9160.46|0
1586176500000|2020-04-06 12:35:00|9161.23|9161.23|9181.09|9181.09|9181.87|9181.87|9161.23|9161.23|0
1586176800000|2020-04-06 12:40:00|9182.65|9182.65|9188.07|9188.07|9188.07|9188.07|9174.66|9174.66|0
1586177100000|2020-04-06 12:45:00|9186.04|9186.04|9188.9|9188.9|9191.23|9191.23|9179.8|9179.8|0
1586177400000|2020-04-06 12:50:00|9187.34|9187.34|9192.45|9192.45|9194.68|9194.68|9181.51|9181.51|0
1586177700000|2020-04-06 12:55:00|9193.47|9193.47|9196.18|9196.18|9198.61|9198.61|9190.34|9190.34|0
1586178000000|2020-04-06 13:00:00|9193.14|9193.14|9196.17|9196.17|9196.17|9196.17|9185.03|9185.03|0
1586178300000|2020-04-06 13:05:00|9198.2|9198.2|9212.95|9212.95|9212.95|9212.95|9193.9|9193.9|0
1586178600000|2020-04-06 13:10:00|9213.62|9213.62|9206.32|9206.32|9216.38|9216.38|9203.99|9203.99|0
1586178900000|2020-04-06 13:15:00|9206.99|9206.99|9225.27|9225.27|9229.16|9229.16|9206.99|9206.99|0
1586179200000|2020-04-06 13:20:00|9219.92|9219.92|9210.04|9210.04|9220.52|9220.52|9204.67|9204.67|0
1586179500000|2020-04-06 13:25:00|9210.81|9210.81|9211.94|9211.94|9221.91|9221.91|9204.57|9204.57|0
1586179800000|2020-04-06 13:30:00|9213.97|9213.97|9177.71|9177.71|9214.98|9214.98|9175.68|9175.68|0
1586180100000|2020-04-06 13:35:00|9177.15|9177.15|9199.27|9199.27|9200.15|9200.15|9174.34|9174.34|0
1586180400000|2020-04-06 13:40:00|9200.82|9200.82|9193.68|9193.68|9205.34|9205.34|9190.75|9190.75|0
1586180700000|2020-04-06 13:45:00|9197.56|9197.56|9201.61|9201.61|9211.52|9211.52|9197.56|9197.56|0
1586181000000|2020-04-06 13:50:00|9206.68|9206.68|9229.22|9229.22|9229.22|9229.22|9205.13|9205.13|0
1586181300000|2020-04-06 13:55:00|9234.3|9234.3|9226.65|9226.65|9235.93|9235.93|9221.87|9221.87|0
1586181600000|2020-04-06 14:00:00|9227.42|9227.42|9223.25|9223.25|9233.23|9233.23|9222.23|9222.23|0
1586181900000|2020-04-06 14:05:00|9221.24|9221.24|9209.42|9209.42|9221.24|9221.24|9196.01|9196.01|0
1586182200000|2020-04-06 14:10:00|9208.4|9208.4|9197.13|9197.13|9209.42|9209.42|9196.11|9196.11|0
1586182500000|2020-04-06 14:15:00|9198.15|9198.15|9202.62|9202.62|9207.54|9207.54|9196.11|9196.11|0
1586182800000|2020-04-06 14:20:00|9205.72|9205.72|9204.79|9204.79|9205.8|9205.8|9197.86|9197.86|0
1586183100000|2020-04-06 14:25:00|9203.53|9203.53|9201.33|9201.33|9206.63|9206.63|9199.59|9199.59|0
1586183400000|2020-04-06 14:30:00|9200.24|9200.24|9188.65|9188.65|9200.24|9200.24|9182.34|9182.34|0
1586183700000|2020-04-06 14:35:00|9189.31|9189.31|9203.52|9203.52|9207.99|9207.99|9188.43|9188.43|0
1586184000000|2020-04-06 14:40:00|9204.19|9204.19|9191.11|9191.11|9204.19|9204.19|9186.03|9186.03|0
1586184300000|2020-04-06 14:45:00|9193.44|9193.44|9196.96|9196.96|9201.75|9201.75|9189.52|9189.52|0
1586184600000|2020-04-06 14:50:00|9198.51|9198.51|9193.63|9193.63|9201.68|9201.68|9192.19|9192.19|0
1586184900000|2020-04-06 14:55:00|9194.97|9194.97|9202.63|9202.63|9207.6|9207.6|9191.17|9191.17|0
1586185200000|2020-04-06 15:00:00|9204.64|9204.64|9199.91|9199.91|9209.47|9209.47|9197.58|9197.58|0
1586185500000|2020-04-06 15:05:00|9201.46|9201.46|9201.57|9201.57|9205.77|9205.77|9189.76|9189.76|0
1586185800000|2020-04-06 15:10:00|9202.35|9202.35|9224.51|9224.51|9224.51|9224.51|9201.68|9201.68|0
1586186100000|2020-04-06 15:15:00|9226.06|9226.06|9250.65|9250.65|9250.65|9250.65|9223.02|9223.02|0
1586186400000|2020-04-06 15:20:00|9250.84|9250.84|9232.93|9232.93|9258.48|9258.48|9225.92|9225.92|0
1586186700000|2020-04-06 15:25:00|9233.6|9233.6|9240.99|9240.99|9255.24|9255.24|9233.6|9233.6|0
1586243700000|2020-04-07 07:15:00|9526.58|9526.58|9466.12|9466.12|9526.58|9526.58|9454.71|9454.71|0
1586244000000|2020-04-07 07:20:00|9479.32|9479.32|9471.72|9471.72|9516.65|9516.65|9464.38|9464.38|0
1586244300000|2020-04-07 07:25:00|9465.62|9465.62|9453.48|9453.48|9465.62|9465.62|9430.54|9430.54|0
1586244600000|2020-04-07 07:30:00|9448.82|9448.82|9438.13|9438.13|9449.49|9449.49|9419.68|9419.68|0
1586244900000|2020-04-07 07:35:00|9434.79|9434.79|9446.27|9446.27|9460.02|9460.02|9431.44|9431.44|0
1586245200000|2020-04-07 07:40:00|9445.26|9445.26|9468.24|9468.24|9468.24|9468.24|9435.41|9435.41|0
1586245500000|2020-04-07 07:45:00|9469.25|9469.25|9488.52|9488.52|9488.52|9488.52|9459.75|9459.75|0
1586245800000|2020-04-07 07:50:00|9490.56|9490.56|9477.17|9477.17|9499.84|9499.84|9465.71|9465.71|0
1586246100000|2020-04-07 07:55:00|9480.28|9480.28|9460.99|9460.99|9487.86|9487.86|9458.68|9458.68|0
1586246400000|2020-04-07 08:00:00|9459.43|9459.43|9472.9|9472.9|9473.55|9473.55|9456.29|9456.29|0
1586246700000|2020-04-07 08:05:00|9474.94|9474.94|9519.99|9519.99|9523.1|9523.1|9474.94|9474.94|0
1586247000000|2020-04-07 08:10:00|9516.88|9516.88|9510.02|9510.02|9533.98|9533.98|9510.02|9510.02|0
1586247300000|2020-04-07 08:15:00|9509.35|9509.35|9492.82|9492.82|9526.12|9526.12|9492.82|9492.82|0
1586247600000|2020-04-07 08:20:00|9496.88|9496.88|9513.32|9513.32|9515.59|9515.59|9493.84|9493.84|0
1586247900000|2020-04-07 08:25:00|9511.98|9511.98|9490.23|9490.23|9511.98|9511.98|9488.68|9488.68|0
1586248200000|2020-04-07 08:30:00|9492.26|9492.26|9468.13|9468.13|9492.26|9492.26|9468.13|9468.13|0
1586248500000|2020-04-07 08:35:00|9467.11|9467.11|9467.22|9467.22|9467.22|9467.22|9451.53|9451.53|0
1586248800000|2020-04-07 08:40:00|9468.77|9468.77|9459.6|9459.6|9468.77|9468.77|9454.97|9454.97|0
1586249100000|2020-04-07 08:45:00|9457.97|9457.97|9437.06|9437.06|9457.97|9457.97|9432.16|9432.16|0
1586249400000|2020-04-07 08:50:00|9436.28|9436.28|9415.71|9415.71|9436.28|9436.28|9411.89|9411.89|0
1586249700000|2020-04-07 08:55:00|9414.7|9414.7|9398.03|9398.03|9414.7|9414.7|9396.9|9396.9|0
1586250000000|2020-04-07 09:00:00|9397.37|9397.37|9406.28|9406.28|9420.55|9420.55|9394.69|9394.69|0
1586250300000|2020-04-07 09:05:00|9407.41|9407.41|9401.22|9401.22|9412.89|9412.89|9401.22|9401.22|0
1586250600000|2020-04-07 09:10:00|9400.2|9400.2|9407.18|9407.18|9407.18|9407.18|9385.91|9385.91|0
1586250900000|2020-04-07 09:15:00|9404.85|9404.85|9402.9|9402.9|9404.85|9404.85|9394.42|9394.42|0
1586251200000|2020-04-07 09:20:00|9404.45|9404.45|9423.98|9423.98|9426.31|9426.31|9404.45|9404.45|0
1586251500000|2020-04-07 09:25:00|9420.93|9420.93|9413.64|9413.64|9422.72|9422.72|9407.55|9407.55|0
1586251800000|2020-04-07 09:30:00|9412.99|9412.99|9402.38|9402.38|9412.99|9412.99|9400.05|9400.05|0
1586252100000|2020-04-07 09:35:00|9399.28|9399.28|9395.83|9395.83|9407.44|9407.44|9394.28|9394.28|0
1586252400000|2020-04-07 09:40:00|9398.51|9398.51|9397.25|9397.25|9400.04|9400.04|9392.57|9392.57|0
1586252700000|2020-04-07 09:45:00|9397.92|9397.92|9398.58|9398.58|9404.72|9404.72|9397.24|9397.24|0
1586253000000|2020-04-07 09:50:00|9397.56|9397.56|9392.03|9392.03|9397.56|9397.56|9377|9377|0
1586253300000|2020-04-07 09:55:00|9394.84|9394.84|9403.52|9403.52|9403.52|9403.52|9387.91|9387.91|0
1586253600000|2020-04-07 10:00:00|9401.97|9401.97|9421.87|9421.87|9424.97|9424.97|9401.19|9401.19|0
1586253900000|2020-04-07 10:05:00|9423.42|9423.42|9415.09|9415.09|9424.47|9424.47|9412.28|9412.28|0
1586254200000|2020-04-07 10:10:00|9415.87|9415.87|9441.19|9441.19|9441.19|9441.19|9415.87|9415.87|0
1586254500000|2020-04-07 10:15:00|9437.12|9437.12|9430.7|9430.7|9437.12|9437.12|9416.89|9416.89|0
1586254800000|2020-04-07 10:20:00|9431.37|9431.37|9433.36|9433.36|9436.76|9436.76|9423.94|9423.94|0
1586255100000|2020-04-07 10:25:00|9434.37|9434.37|9423.79|9423.79|9438.28|9438.28|9423.79|9423.79|0
1586255400000|2020-04-07 10:30:00|9426.83|9426.83|9425.7|9425.7|9432.75|9432.75|9423.73|9423.73|0
1586255700000|2020-04-07 10:35:00|9428.03|9428.03|9416.06|9416.06|9430.86|9430.86|9416.06|9416.06|0
1586256000000|2020-04-07 10:40:00|9418.09|9418.09|9425.38|9425.38|9429.72|9429.72|9417.43|9417.43|0
1586256300000|2020-04-07 10:45:00|9423.35|9423.35|9424.83|9424.83|9430.95|9430.95|9416.64|9416.64|0
1586256600000|2020-04-07 10:50:00|9425.61|9425.61|9405.54|9405.54|9429.49|9429.49|9402.97|9402.97|0
1586256900000|2020-04-07 10:55:00|9404.2|9404.2|9385.44|9385.44|9412.97|9412.97|9385.44|9385.44|0
1586257200000|2020-04-07 11:00:00|9388.79|9388.79|9355.92|9355.92|9388.79|9388.79|9353.44|9353.44|0
1586257500000|2020-04-07 11:05:00|9353.59|9353.59|9358.19|9358.19|9371.04|9371.04|9351.31|9351.31|0
1586257800000|2020-04-07 11:10:00|9360.2|9360.2|9355.82|9355.82|9363.87|9363.87|9353.96|9353.96|0
1586258100000|2020-04-07 11:15:00|9357.37|9357.37|9350.41|9350.41|9361.65|9361.65|9350.41|9350.41|0
1586258400000|2020-04-07 11:20:00|9349.39|9349.39|9348.18|9348.18|9353.8|9353.8|9341.86|9341.86|0
1586258700000|2020-04-07 11:25:00|9348.72|9348.72|9352.37|9352.37|9352.37|9352.37|9346.69|9346.69|0
1586259000000|2020-04-07 11:30:00|9348.31|9348.31|9345.44|9345.44|9354.62|9354.62|9344.42|9344.42|0
1586259300000|2020-04-07 11:35:00|9347.77|9347.77|9373.17|9373.17|9373.17|9373.17|9347.77|9347.77|0
1586259600000|2020-04-07 11:40:00|9374.18|9374.18|9355.96|9355.96|9375.2|9375.2|9355.96|9355.96|0
1586259900000|2020-04-07 11:45:00|9357.51|9357.51|9349.61|9349.61|9359.84|9359.84|9344.11|9344.11|0
1586260200000|2020-04-07 11:50:00|9350.39|9350.39|9356.54|9356.54|9367.97|9367.97|9350.39|9350.39|0
1586260500000|2020-04-07 11:55:00|9357.31|9357.31|9320.28|9320.28|9358.87|9358.87|9320.28|9320.28|0
1586260800000|2020-04-07 12:00:00|9317.95|9317.95|9342.26|9342.26|9342.26|9342.26|9313.95|9313.95|0
1586261100000|2020-04-07 12:05:00|9341.24|9341.24|9335.3|9335.3|9342.57|9342.57|9334.02|9334.02|0
1586261400000|2020-04-07 12:10:00|9338.65|9338.65|9348.55|9348.55|9349.33|9349.33|9337.17|9337.17|0
1586261700000|2020-04-07 12:15:00|9347.78|9347.78|9362.48|9362.48|9367.14|9367.14|9347.78|9347.78|0
1586262000000|2020-04-07 12:20:00|9360.15|9360.15|9364.38|9364.38|9364.38|9364.38|9358.6|9358.6|0
1586262300000|2020-04-07 12:25:00|9365.93|9365.93|9341.68|9341.68|9367.96|9367.96|9341.68|9341.68|0
1586262600000|2020-04-07 12:30:00|9342.69|9342.69|9351.55|9351.55|9351.55|9351.55|9335.32|9335.32|0
1586262900000|2020-04-07 12:35:00|9350.77|9350.77|9392.66|9392.66|9392.66|9392.66|9349.99|9349.99|0
1586263200000|2020-04-07 12:40:00|9394.22|9394.22|9404.17|9404.17|9408.26|9408.26|9393.97|9393.97|0
1586263500000|2020-04-07 12:45:00|9401.84|9401.84|9389.33|9389.33|9405.21|9405.21|9389.33|9389.33|0
1586263800000|2020-04-07 12:50:00|9392.01|9392.01|9397.62|9397.62|9401.45|9401.45|9392.01|9392.01|0
1586264100000|2020-04-07 12:55:00|9399.95|9399.95|9404.98|9404.98|9411.08|9411.08|9398.94|9398.94|0
1586264400000|2020-04-07 13:00:00|9404.31|9404.31|9418.65|9418.65|9426.42|9426.42|9394.81|9394.81|0
1586264700000|2020-04-07 13:05:00|9417.88|9417.88|9413.75|9413.75|9419.13|9419.13|9412.44|9412.44|0
1586265000000|2020-04-07 13:10:00|9412.2|9412.2|9433.38|9433.38|9433.38|9433.38|9401.11|9401.11|0
1586265300000|2020-04-07 13:15:00|9429.5|9429.5|9428.69|9428.69|9442.78|9442.78|9427.17|9427.17|0
1586265600000|2020-04-07 13:20:00|9431.02|9431.02|9433.98|9433.98|9433.98|9433.98|9421.81|9421.81|0
1586265900000|2020-04-07 13:25:00|9430.87|9430.87|9452.81|9452.81|9455.92|9455.92|9430.09|9430.09|0
1586266200000|2020-04-07 13:30:00|9457.05|9457.05|9417.29|9417.29|9459.89|9459.89|9413.4|9413.4|0
1586266500000|2020-04-07 13:35:00|9416.62|9416.62|9404.04|9404.04|9424.16|9424.16|9402.01|9402.01|0
1586266800000|2020-04-07 13:40:00|9402.95|9402.95|9419.54|9419.54|9420.98|9420.98|9401.85|9401.85|0
1586267100000|2020-04-07 13:45:00|9413.44|9413.44|9425.94|9425.94|9425.94|9425.94|9413.44|9413.44|0
1586267400000|2020-04-07 13:50:00|9427.5|9427.5|9437.42|9437.42|9438.98|9438.98|9422.42|9422.42|0
1586267700000|2020-04-07 13:55:00|9438.98|9438.98|9420.46|9420.46|9442.64|9442.64|9417.81|9417.81|0
1586268000000|2020-04-07 14:00:00|9419.68|9419.68|9417.42|9417.42|9424.82|9424.82|9411.57|9411.57|0
1586268300000|2020-04-07 14:05:00|9418.44|9418.44|9388.39|9388.39|9424.35|9424.35|9388.39|9388.39|0
1586268600000|2020-04-07 14:10:00|9386.84|9386.84|9390.17|9390.17|9391.21|9391.21|9380.63|9380.63|0
1586268900000|2020-04-07 14:15:00|9391.18|9391.18|9416.58|9416.58|9416.58|9416.58|9389.94|9389.94|0
1586269200000|2020-04-07 14:20:00|9415.91|9415.91|9391.37|9391.37|9417.68|9417.68|9391.37|9391.37|0
1586269500000|2020-04-07 14:25:00|9382.23|9382.23|9373.97|9373.97|9383.42|9383.42|9370.67|9370.67|0
1586269800000|2020-04-07 14:30:00|9376.3|9376.3|9387.34|9387.34|9397.03|9397.03|9372.28|9372.28|0
1586270100000|2020-04-07 14:35:00|9386.56|9386.56|9392|9392|9392.13|9392.13|9375.96|9375.96|0
1586270400000|2020-04-07 14:40:00|9389.97|9389.97|9418.15|9418.15|9426.38|9426.38|9387.87|9387.87|0
1586270700000|2020-04-07 14:45:00|9420.48|9420.48|9394.08|9394.08|9425.27|9425.27|9392.77|9392.77|0
1586271000000|2020-04-07 14:50:00|9394.86|9394.86|9388.02|9388.02|9399.46|9399.46|9373.96|9373.96|0
1586271300000|2020-04-07 14:55:00|9387.27|9387.27|9395.32|9395.32|9409.8|9409.8|9387.27|9387.27|0
1586271600000|2020-04-07 15:00:00|9394.55|9394.55|9385.13|9385.13|9403.9|9403.9|9373.12|9373.12|0
1586271900000|2020-04-07 15:05:00|9386.69|9386.69|9409.56|9409.56|9410.56|9410.56|9386.69|9386.69|0
1586272200000|2020-04-07 15:10:00|9410.23|9410.23|9422.24|9422.24|9425.84|9425.84|9403.75|9403.75|0
1586272500000|2020-04-07 15:15:00|9423.25|9423.25|9417.56|9417.56|9432.59|9432.59|9415.77|9415.77|0
1586272800000|2020-04-07 15:20:00|9418.34|9418.34|9443.76|9443.76|9443.76|9443.76|9416.67|9416.67|0
1586273100000|2020-04-07 15:25:00|9445.1|9445.1|9443.81|9443.81|9453.78|9453.78|9433.89|9433.89|0
1586330100000|2020-04-08 07:15:00|9446.3|9446.3|9455.11|9455.11|9465.9|9465.9|9445.52|9445.52|0
1586330400000|2020-04-08 07:20:00|9449.02|9449.02|9490.96|9490.96|9510.26|9510.26|9437.31|9437.31|0
1586330700000|2020-04-08 07:25:00|9488.63|9488.63|9483.55|9483.55|9517.89|9517.89|9483.55|9483.55|0
1586331000000|2020-04-08 07:30:00|9482.53|9482.53|9444.15|9444.15|9484.56|9484.56|9439.92|9439.92|0
1586331300000|2020-04-08 07:35:00|9446.48|9446.48|9479.75|9479.75|9487.1|9487.1|9446.48|9446.48|0
1586331600000|2020-04-08 07:40:00|9492.95|9492.95|9484.92|9484.92|9508.28|9508.28|9470.36|9470.36|0
1586331900000|2020-04-08 07:45:00|9486.95|9486.95|9482.18|9482.18|9492.41|9492.41|9482.18|9482.18|0
1586332200000|2020-04-08 07:50:00|9479.87|9479.87|9501.02|9501.02|9512.31|9512.31|9475.64|9475.64|0
1586332500000|2020-04-08 07:55:00|9504.06|9504.06|9514.26|9514.26|9519.69|9519.69|9504.06|9504.06|0
1586332800000|2020-04-08 08:00:00|9509.6|9509.6|9504.38|9504.38|9513.48|9513.48|9490.53|9490.53|0
1586333100000|2020-04-08 08:05:00|9501.27|9501.27|9499.51|9499.51|9517.22|9517.22|9489.81|9489.81|0
1586333400000|2020-04-08 08:10:00|9496.4|9496.4|9505.95|9505.95|9508.45|9508.45|9496.4|9496.4|0
1586333700000|2020-04-08 08:15:00|9501.89|9501.89|9474.87|9474.87|9504.93|9504.93|9474.87|9474.87|0
1586334000000|2020-04-08 08:20:00|9470.98|9470.98|9459.39|9459.39|9474.09|9474.09|9459.39|9459.39|0
1586334300000|2020-04-08 08:25:00|9461.42|9461.42|9429.09|9429.09|9466.02|9466.02|9428.31|9428.31|0
1586334600000|2020-04-08 08:30:00|9425.98|9425.98|9388.28|9388.28|9425.98|9425.98|9388.28|9388.28|0
1586334900000|2020-04-08 08:35:00|9392.94|9392.94|9385.07|9385.07|9393.72|9393.72|9379.06|9379.06|0
1586335200000|2020-04-08 08:40:00|9388.41|9388.41|9383|9383|9400.25|9400.25|9379.42|9379.42|0
1586335500000|2020-04-08 08:45:00|9383.71|9383.71|9376.62|9376.62|9390.74|9390.74|9376.62|9376.62|0
1586335800000|2020-04-08 08:50:00|9378.65|9378.65|9376.41|9376.41|9378.65|9378.65|9358.93|9358.93|0
1586336100000|2020-04-08 08:55:00|9378.44|9378.44|9387.16|9387.16|9389.19|9389.19|9368.32|9368.32|0
1586336400000|2020-04-08 09:00:00|9388.71|9388.71|9388.17|9388.17|9390.2|9390.2|9385.3|9385.3|0
1586336700000|2020-04-08 09:05:00|9387.39|9387.39|9371.41|9371.41|9389.99|9389.99|9371.41|9371.41|0
1586337000000|2020-04-08 09:10:00|9374.45|9374.45|9367.9|9367.9|9379.83|9379.83|9366.35|9366.35|0
1586337300000|2020-04-08 09:15:00|9365.22|9365.22|9341.1|9341.1|9365.22|9365.22|9335.18|9335.18|0
1586337600000|2020-04-08 09:20:00|9343.13|9343.13|9333.34|9333.34|9343.13|9343.13|9327.21|9327.21|0
1586337900000|2020-04-08 09:25:00|9332.17|9332.17|9341.98|9341.98|9341.98|9341.98|9313.1|9313.1|0
1586338200000|2020-04-08 09:30:00|9341.2|9341.2|9349.55|9349.55|9357.45|9357.45|9341.2|9341.2|0
1586338500000|2020-04-08 09:35:00|9348.88|9348.88|9363.32|9363.32|9364.33|9364.33|9348.88|9348.88|0
1586338800000|2020-04-08 09:40:00|9364.33|9364.33|9372.6|9372.6|9373.38|9373.38|9363.62|9363.62|0
1586339100000|2020-04-08 09:45:00|9373.38|9373.38|9361.43|9361.43|9378.13|9378.13|9359.79|9359.79|0
1586339400000|2020-04-08 09:50:00|9356.35|9356.35|9340.5|9340.5|9358.99|9358.99|9340.5|9340.5|0
1586339700000|2020-04-08 09:55:00|9339.73|9339.73|9352.03|9352.03|9356.33|9356.33|9339.73|9339.73|0
1586340000000|2020-04-08 10:00:00|9355.08|9355.08|9376.66|9376.66|9383.37|9383.37|9355.08|9355.08|0
1586340300000|2020-04-08 10:05:00|9383.77|9383.77|9378.93|9378.93|9391.46|9391.46|9375.35|9375.35|0
1586340600000|2020-04-08 10:10:00|9375.05|9375.05|9369.61|9369.61|9382.78|9382.78|9347.03|9347.03|0
1586340900000|2020-04-08 10:15:00|9373.49|9373.49|9386.68|9386.68|9388.68|9388.68|9372.95|9372.95|0
1586341200000|2020-04-08 10:20:00|9387.45|9387.45|9406.76|9406.76|9410.07|9410.07|9387.45|9387.45|0
1586341500000|2020-04-08 10:25:00|9408.8|9408.8|9412.97|9412.97|9413.74|9413.74|9404.59|9404.59|0
1586341800000|2020-04-08 10:30:00|9411.63|9411.63|9407.95|9407.95|9411.63|9411.63|9403.11|9403.11|0
1586342100000|2020-04-08 10:35:00|9403.88|9403.88|9401.44|9401.44|9406.54|9406.54|9398.55|9398.55|0
1586342400000|2020-04-08 10:40:00|9403.77|9403.77|9407.39|9407.39|9408.19|9408.19|9399.06|9399.06|0
1586342700000|2020-04-08 10:45:00|9410.5|9410.5|9400.77|9400.77|9411.27|9411.27|9400.77|9400.77|0
1586343000000|2020-04-08 10:50:00|9399.99|9399.99|9427.18|9427.18|9427.48|9427.48|9399.99|9399.99|0
1586343300000|2020-04-08 10:55:00|9428.81|9428.81|9433.55|9433.55|9433.55|9433.55|9421.63|9421.63|0
1586343600000|2020-04-08 11:00:00|9418.02|9418.02|9425.84|9425.84|9435.79|9435.79|9416.46|9416.46|0
1586343900000|2020-04-08 11:05:00|9428.17|9428.17|9436.17|9436.17|9436.17|9436.17|9425.71|9425.71|0
1586344200000|2020-04-08 11:10:00|9436.94|9436.94|9424.31|9424.31|9446.22|9446.22|9424.31|9424.31|0
1586344500000|2020-04-08 11:15:00|9424.97|9424.97|9402.73|9402.73|9424.97|9424.97|9402.73|9402.73|0
1586344800000|2020-04-08 11:20:00|9405.06|9405.06|9404.6|9404.6|9410.69|9410.69|9400.98|9400.98|0
1586345100000|2020-04-08 11:25:00|9409.68|9409.68|9406.49|9406.49|9409.68|9409.68|9403.46|9403.46|0
1586345400000|2020-04-08 11:30:00|9405.82|9405.82|9401.7|9401.7|9406.49|9406.49|9398.31|9398.31|0
1586345700000|2020-04-08 11:35:00|9404.03|9404.03|9407.09|9407.09|9407.76|9407.76|9399.99|9399.99|0
1586346000000|2020-04-08 11:40:00|9408.72|9408.72|9399.29|9399.29|9414.85|9414.85|9391.17|9391.17|0
1586346300000|2020-04-08 11:45:00|9400.63|9400.63|9405.42|9405.42|9405.42|9405.42|9400.63|9400.63|0
1586346600000|2020-04-08 11:50:00|9406.59|9406.59|9416.27|9416.27|9419.91|9419.91|9405.66|9405.66|0
1586346900000|2020-04-08 11:55:00|9417.28|9417.28|9419.39|9419.39|9421.55|9421.55|9413.77|9413.77|0
1586347200000|2020-04-08 12:00:00|9418.72|9418.72|9432.1|9432.1|9432.1|9432.1|9418.72|9418.72|0
1586347500000|2020-04-08 12:05:00|9432.64|9432.64|9444.52|9444.52|9448.1|9448.1|9431.94|9431.94|0
1586347800000|2020-04-08 12:10:00|9445.86|9445.86|9473.03|9473.03|9473.03|9473.03|9445.86|9445.86|0
1586348100000|2020-04-08 12:15:00|9469.98|9469.98|9471.09|9471.09|9471.32|9471.32|9464.67|9464.67|0
1586348400000|2020-04-08 12:20:00|9472.02|9472.02|9476.99|9476.99|9480.59|9480.59|9470.69|9470.69|0
1586348700000|2020-04-08 12:25:00|9476.22|9476.22|9456.62|9456.62|9478.55|9478.55|9456.62|9456.62|0
1586349000000|2020-04-08 12:30:00|9450.41|9450.41|9473.06|9473.06|9479.99|9479.99|9448.08|9448.08|0
1586349300000|2020-04-08 12:35:00|9474.62|9474.62|9471.66|9471.66|9479.29|9479.29|9469.63|9469.63|0
1586349600000|2020-04-08 12:40:00|9472.75|9472.75|9484.13|9484.13|9484.13|9484.13|9472.75|9472.75|0
1586349900000|2020-04-08 12:45:00|9485.14|9485.14|9484.21|9484.21|9490.58|9490.58|9481.64|9481.64|0
1586350200000|2020-04-08 12:50:00|9486.54|9486.54|9480.88|9480.88|9486.54|9486.54|9473.76|9473.76|0
1586350500000|2020-04-08 12:55:00|9482.44|9482.44|9478.68|9478.68|9487.42|9487.42|9473.81|9473.81|0
1586350800000|2020-04-08 13:00:00|9477.66|9477.66|9489.23|9489.23|9498.88|9498.88|9477.66|9477.66|0
1586351100000|2020-04-08 13:05:00|9490.25|9490.25|9489.22|9489.22|9504.06|9504.06|9489.22|9489.22|0
1586351400000|2020-04-08 13:10:00|9486.17|9486.17|9504.8|9504.8|9504.8|9504.8|9485.03|9485.03|0
1586351700000|2020-04-08 13:15:00|9505.82|9505.82|9521.48|9521.48|9521.48|9521.48|9505.82|9505.82|0
1586352000000|2020-04-08 13:20:00|9518.81|9518.81|9520.39|9520.39|9525.61|9525.61|9512.71|9512.71|0
1586352300000|2020-04-08 13:25:00|9524.46|9524.46|9518.85|9518.85|9528.29|9528.29|9514.55|9514.55|0
1586352600000|2020-04-08 13:30:00|9519.62|9519.62|9512.13|9512.13|9530.82|9530.82|9501.29|9501.29|0
1586352900000|2020-04-08 13:35:00|9520.67|9520.67|9537.93|9537.93|9545.04|9545.04|9514.77|9514.77|0
1586353200000|2020-04-08 13:40:00|9540.98|9540.98|9523.78|9523.78|9547.68|9547.68|9522.77|9522.77|0
1586353500000|2020-04-08 13:45:00|9525.34|9525.34|9508.89|9508.89|9532.84|9532.84|9508.89|9508.89|0
1586353800000|2020-04-08 13:50:00|9508.34|9508.34|9492.17|9492.17|9511.39|9511.39|9492.17|9492.17|0
1586354100000|2020-04-08 13:55:00|9490.62|9490.62|9454.44|9454.44|9490.62|9490.62|9449.36|9449.36|0
1586354400000|2020-04-08 14:00:00|9457.48|9457.48|9458.98|9458.98|9476.1|9476.1|9453.85|9453.85|0
1586354700000|2020-04-08 14:05:00|9457.65|9457.65|9458.55|9458.55|9463|9463|9450.4|9450.4|0
1586355000000|2020-04-08 14:10:00|9460.11|9460.11|9477.15|9477.15|9480.18|9480.18|9460.11|9460.11|0
1586355300000|2020-04-08 14:15:00|9476.38|9476.38|9496.67|9496.67|9498.06|9498.06|9476.38|9476.38|0
1586355600000|2020-04-08 14:20:00|9497.44|9497.44|9504.82|9504.82|9506.22|9506.22|9494.51|9494.51|0
1586355900000|2020-04-08 14:25:00|9505.84|9505.84|9531.08|9531.08|9531.08|9531.08|9505.84|9505.84|0
1586356200000|2020-04-08 14:30:00|9532.17|9532.17|9518.47|9518.47|9532.26|9532.26|9516.91|9516.91|0
1586356500000|2020-04-08 14:35:00|9520.5|9520.5|9510.1|9510.1|9532.59|9532.59|9510.1|9510.1|0
1586356800000|2020-04-08 14:40:00|9511.65|9511.65|9498.8|9498.8|9518.45|9518.45|9496.53|9496.53|0
1586357100000|2020-04-08 14:45:00|9499.34|9499.34|9509.16|9509.16|9512.28|9512.28|9499.34|9499.34|0
1586357400000|2020-04-08 14:50:00|9510.24|9510.24|9515.85|9515.85|9527.57|9527.57|9510.24|9510.24|0
1586357700000|2020-04-08 14:55:00|9518.9|9518.9|9523.1|9523.1|9523.25|9523.25|9512.69|9512.69|0
1586358000000|2020-04-08 15:00:00|9524.11|9524.11|9522.08|9522.08|9524.89|9524.89|9512.25|9512.25|0
1586358300000|2020-04-08 15:05:00|9523.41|9523.41|9511.18|9511.18|9530.72|9530.72|9511.18|9511.18|0
1586358600000|2020-04-08 15:10:00|9512.2|9512.2|9528.95|9528.95|9529.17|9529.17|9512.2|9512.2|0
1586358900000|2020-04-08 15:15:00|9527.93|9527.93|9532.88|9532.88|9539.13|9539.13|9522.93|9522.93|0
1586359200000|2020-04-08 15:20:00|9534.91|9534.91|9531.87|9531.87|9548.35|9548.35|9531.87|9531.87|0
1586359500000|2020-04-08 15:25:00|9532.41|9532.41|9532.13|9532.13|9545.83|9545.83|9528.52|9528.52|0
1586416500000|2020-04-09 07:15:00|9657.66|9657.66|9669.26|9669.26|9691.41|9691.41|9657.66|9657.66|0
1586416800000|2020-04-09 07:20:00|9675.36|9675.36|9691.73|9691.73|9693.76|9693.76|9665.23|9665.23|0
1586417100000|2020-04-09 07:25:00|9694.77|9694.77|9695.58|9695.58|9698.29|9698.29|9675.27|9675.27|0
1586417400000|2020-04-09 07:30:00|9688.47|9688.47|9718.17|9718.17|9725.16|9725.16|9673.63|9673.63|0
1586417700000|2020-04-09 07:35:00|9720.85|9720.85|9742.39|9742.39|9749.76|9749.76|9720.85|9720.85|0
1586418000000|2020-04-09 07:40:00|9745.5|9745.5|9737.51|9737.51|9756.45|9756.45|9732.39|9732.39|0
1586418300000|2020-04-09 07:45:00|9740.19|9740.19|9756.84|9756.84|9766.58|9766.58|9739.71|9739.71|0
1586418600000|2020-04-09 07:50:00|9754.81|9754.81|9752.41|9752.41|9764.13|9764.13|9749.36|9749.36|0
1586418900000|2020-04-09 07:55:00|9754.74|9754.74|9756.28|9756.28|9765.78|9765.78|9753.44|9753.44|0
1586419200000|2020-04-09 08:00:00|9760.94|9760.94|9748.32|9748.32|9765.19|9765.19|9745.75|9745.75|0
1586419500000|2020-04-09 08:05:00|9753.75|9753.75|9760.28|9760.28|9769.48|9769.48|9747.81|9747.81|0
1586419800000|2020-04-09 08:10:00|9761.05|9761.05|9774.68|9774.68|9774.68|9774.68|9737.18|9737.18|0
1586420100000|2020-04-09 08:15:00|9777.73|9777.73|9785.24|9785.24|9788.21|9788.21|9775|9775|0
1586420400000|2020-04-09 08:20:00|9788.35|9788.35|9809.7|9809.7|9813.25|9813.25|9788.35|9788.35|0
1586420700000|2020-04-09 08:25:00|9808.93|9808.93|9793.95|9793.95|9808.93|9808.93|9789.14|9789.14|0
1586421000000|2020-04-09 08:30:00|9792.94|9792.94|9798.84|9798.84|9806.95|9806.95|9792.94|9792.94|0
1586421300000|2020-04-09 08:35:00|9794.95|9794.95|9755.13|9755.13|9796.59|9796.59|9755.13|9755.13|0
1586421600000|2020-04-09 08:40:00|9748.92|9748.92|9742.18|9742.18|9755.84|9755.84|9741.16|9741.16|0
1586421900000|2020-04-09 08:45:00|9735.96|9735.96|9718.33|9718.33|9735.96|9735.96|9717.55|9717.55|0
1586422200000|2020-04-09 08:50:00|9722.21|9722.21|9708.11|9708.11|9725.97|9725.97|9697.46|9697.46|0
1586422500000|2020-04-09 08:55:00|9711.16|9711.16|9717.19|9717.19|9722.81|9722.81|9705.78|9705.78|0
1586422800000|2020-04-09 09:00:00|9714.86|9714.86|9693.57|9693.57|9717.91|9717.91|9693.57|9693.57|0
1586423100000|2020-04-09 09:05:00|9688.49|9688.49|9679.4|9679.4|9697.94|9697.94|9679.4|9679.4|0
1586423400000|2020-04-09 09:10:00|9684.48|9684.48|9659.58|9659.58|9684.48|9684.48|9657.02|9657.02|0
1586423700000|2020-04-09 09:15:00|9662.63|9662.63|9667.77|9667.77|9677.93|9677.93|9662.63|9662.63|0
1586424000000|2020-04-09 09:20:00|9666.22|9666.22|9652.88|9652.88|9670.04|9670.04|9652.88|9652.88|0
1586424300000|2020-04-09 09:25:00|9653.65|9653.65|9663.7|9663.7|9663.7|9663.7|9651.85|9651.85|0
1586424600000|2020-04-09 09:30:00|9662.36|9662.36|9639.75|9639.75|9662.36|9662.36|9633.58|9633.58|0
1586424900000|2020-04-09 09:35:00|9636.65|9636.65|9615.11|9615.11|9642.92|9642.92|9615.11|9615.11|0
1586425200000|2020-04-09 09:40:00|9609.67|9609.67|9593.11|9593.11|9609.67|9609.67|9593.11|9593.11|0
1586425500000|2020-04-09 09:45:00|9598.55|9598.55|9582.83|9582.83|9600.25|9600.25|9581.42|9581.42|0
1586425800000|2020-04-09 09:50:00|9578.17|9578.17|9564.01|9564.01|9586.95|9586.95|9564.01|9564.01|0
1586426100000|2020-04-09 09:55:00|9563.23|9563.23|9549.91|9549.91|9563.23|9563.23|9535.48|9535.48|0
1586426400000|2020-04-09 10:00:00|9546.8|9546.8|9584.34|9584.34|9586.38|9586.38|9546.8|9546.8|0
1586426700000|2020-04-09 10:05:00|9577.35|9577.35|9604.12|9604.12|9604.12|9604.12|9575.32|9575.32|0
1586427000000|2020-04-09 10:10:00|9605.14|9605.14|9596.97|9596.97|9609.8|9609.8|9586.09|9586.09|0
1586427300000|2020-04-09 10:15:00|9600.86|9600.86|9608.39|9608.39|9624.7|9624.7|9600.86|9600.86|0
1586427600000|2020-04-09 10:20:00|9613.05|9613.05|9606.16|9606.16|9619.99|9619.99|9606.16|9606.16|0
1586427900000|2020-04-09 10:25:00|9603.06|9603.06|9603.79|9603.79|9606.89|9606.89|9593.39|9593.39|0
1586428200000|2020-04-09 10:30:00|9605.34|9605.34|9609.87|9609.87|9620.75|9620.75|9603.66|9603.66|0
1586428500000|2020-04-09 10:35:00|9611.43|9611.43|9642.84|9642.84|9642.84|9642.84|9611.43|9611.43|0
1586428800000|2020-04-09 10:40:00|9643.62|9643.62|9640.36|9640.36|9650.92|9650.92|9636.47|9636.47|0
1586429100000|2020-04-09 10:45:00|9642.46|9642.46|9619.73|9619.73|9643.97|9643.97|9619.73|9619.73|0
1586429400000|2020-04-09 10:50:00|9618.39|9618.39|9606.15|9606.15|9622.61|9622.61|9599.43|9599.43|0
1586429700000|2020-04-09 10:55:00|9604.12|9604.12|9645.88|9645.88|9649.32|9649.32|9599.28|9599.28|0
1586430000000|2020-04-09 11:00:00|9657.06|9657.06|9673.01|9673.01|9680.04|9680.04|9657.06|9657.06|0
1586430300000|2020-04-09 11:05:00|9673.48|9673.48|9668.64|9668.64|9678.21|9678.21|9668.1|9668.1|0
1586430600000|2020-04-09 11:10:00|9670.97|9670.97|9676.19|9676.19|9685|9685|9670.97|9670.97|0
1586430900000|2020-04-09 11:15:00|9672.3|9672.3|9670.36|9670.36|9681.03|9681.03|9668.78|9668.78|0
1586431200000|2020-04-09 11:20:00|9671.37|9671.37|9658.38|9658.38|9679.66|9679.66|9658.38|9658.38|0
1586431500000|2020-04-09 11:25:00|9655.57|9655.57|9648.66|9648.66|9661.35|9661.35|9648.66|9648.66|0
1586431800000|2020-04-09 11:30:00|9647.26|9647.26|9660.15|9660.15|9660.15|9660.15|9637.06|9637.06|0
1586432100000|2020-04-09 11:35:00|9661.7|9661.7|9662.84|9662.84|9675.42|9675.42|9660.15|9660.15|0
1586432400000|2020-04-09 11:40:00|9664.4|9664.4|9676.46|9676.46|9677.24|9677.24|9664.23|9664.23|0
1586432700000|2020-04-09 11:45:00|9675.68|9675.68|9687.64|9687.64|9690.08|9690.08|9674.91|9674.91|0
1586433000000|2020-04-09 11:50:00|9684.53|9684.53|9685.25|9685.25|9688.12|9688.12|9680.17|9680.17|0
1586433300000|2020-04-09 11:55:00|9682.57|9682.57|9670.81|9670.81|9682.57|9682.57|9669.38|9669.38|0
1586433600000|2020-04-09 12:00:00|9670.04|9670.04|9677.36|9677.36|9677.36|9677.36|9667.86|9667.86|0
1586433900000|2020-04-09 12:05:00|9680.47|9680.47|9687.34|9687.34|9692.03|9692.03|9678.14|9678.14|0
1586434200000|2020-04-09 12:10:00|9692.42|9692.42|9683.3|9683.3|9696.65|9696.65|9680.02|9680.02|0
1586434500000|2020-04-09 12:15:00|9686.4|9686.4|9655.6|9655.6|9689.08|9689.08|9655.6|9655.6|0
1586434800000|2020-04-09 12:20:00|9656.38|9656.38|9654.24|9654.24|9665.45|9665.45|9651.13|9651.13|0
1586435100000|2020-04-09 12:25:00|9655.79|9655.79|9664.39|9664.39|9664.39|9664.39|9651.24|9651.24|0
1586435400000|2020-04-09 12:30:00|9665.4|9665.4|9698.63|9698.63|9708.66|9708.66|9661.34|9661.34|0
1586435700000|2020-04-09 12:35:00|9697.92|9697.92|9674.04|9674.04|9697.92|9697.92|9674.04|9674.04|0
1586436000000|2020-04-09 12:40:00|9674.82|9674.82|9677.88|9677.88|9677.88|9677.88|9663.61|9663.61|0
1586436300000|2020-04-09 12:45:00|9678.89|9678.89|9675.7|9675.7|9692.91|9692.91|9675.7|9675.7|0
1586436600000|2020-04-09 12:50:00|9674.15|9674.15|9681.16|9681.16|9693.16|9693.16|9673.37|9673.37|0
1586436900000|2020-04-09 12:55:00|9684.21|9684.21|9685.1|9685.1|9707.09|9707.09|9680.59|9680.59|0
1586437200000|2020-04-09 13:00:00|9688.15|9688.15|9703.75|9703.75|9706.86|9706.86|9687.37|9687.37|0
1586437500000|2020-04-09 13:05:00|9704.77|9704.77|9700.77|9700.77|9708.36|9708.36|9696.71|9696.71|0
1586437800000|2020-04-09 13:10:00|9699.99|9699.99|9720.46|9720.46|9724.35|9724.35|9694.91|9694.91|0
1586438100000|2020-04-09 13:15:00|9725.54|9725.54|9720.89|9720.89|9729.9|9729.9|9707.49|9707.49|0
1586438400000|2020-04-09 13:20:00|9721.67|9721.67|9719.22|9719.22|9732.53|9732.53|9711.87|9711.87|0
1586438700000|2020-04-09 13:25:00|9712.11|9712.11|9709.35|9709.35|9723.26|9723.26|9701.23|9701.23|0
1586439000000|2020-04-09 13:30:00|9712.4|9712.4|9773.11|9773.11|9774.66|9774.66|9708.73|9708.73|0
1586439300000|2020-04-09 13:35:00|9775.14|9775.14|9818.79|9818.79|9818.79|9818.79|9775.14|9775.14|0
1586439600000|2020-04-09 13:40:00|9816.46|9816.46|9826.24|9826.24|9827.71|9827.71|9808.42|9808.42|0
1586439900000|2020-04-09 13:45:00|9827.33|9827.33|9848.9|9848.9|9848.9|9848.9|9825.7|9825.7|0
1586440200000|2020-04-09 13:50:00|9848.12|9848.12|9843.65|9843.65|9849.46|9849.46|9814.74|9814.74|0
1586440500000|2020-04-09 13:55:00|9842.87|9842.87|9878.42|9878.42|9885.53|9885.53|9830.75|9830.75|0
1586440800000|2020-04-09 14:00:00|9882.48|9882.48|9852.99|9852.99|9882.48|9882.48|9844.72|9844.72|0
1586441100000|2020-04-09 14:05:00|9851.97|9851.97|9808.97|9808.97|9852.16|9852.16|9808.5|9808.5|0
1586441400000|2020-04-09 14:10:00|9809.98|9809.98|9819.57|9819.57|9823.39|9823.39|9809.98|9809.98|0
1586441700000|2020-04-09 14:15:00|9821.6|9821.6|9797.78|9797.78|9821.6|9821.6|9786.49|9786.49|0
1586442000000|2020-04-09 14:20:00|9799.81|9799.81|9855.13|9855.13|9855.13|9855.13|9799.81|9799.81|0
1586442300000|2020-04-09 14:25:00|9856.69|9856.69|9855.42|9855.42|9872.42|9872.42|9852.37|9852.37|0
1586442600000|2020-04-09 14:30:00|9857.75|9857.75|9887.28|9887.28|9890.24|9890.24|9850.1|9850.1|0
1586442900000|2020-04-09 14:35:00|9887.04|9887.04|9897.28|9897.28|9900.09|9900.09|9881.73|9881.73|0
1586443200000|2020-04-09 14:40:00|9899.95|9899.95|9892.56|9892.56|9899.95|9899.95|9869.44|9869.44|0
1586443500000|2020-04-09 14:45:00|9886.34|9886.34|9904.27|9904.27|9907.92|9907.92|9885.57|9885.57|0
1586443800000|2020-04-09 14:50:00|9902.72|9902.72|9896.72|9896.72|9906.49|9906.49|9894.39|9894.39|0
1586444100000|2020-04-09 14:55:00|9894.69|9894.69|9917.49|9917.49|9917.49|9917.49|9894.69|9894.69|0
1586444400000|2020-04-09 15:00:00|9918.51|9918.51|9915.85|9915.85|9924.82|9924.82|9905.22|9905.22|0
1586444700000|2020-04-09 15:05:00|9916.87|9916.87|9955.21|9955.21|9955.21|9955.21|9913.62|9913.62|0
1586445000000|2020-04-09 15:10:00|9957.54|9957.54|9939.8|9939.8|9957.54|9957.54|9932.39|9932.39|0
1586445300000|2020-04-09 15:15:00|9938.86|9938.86|9917.8|9917.8|9939.1|9939.1|9911.78|9911.78|0
1586445600000|2020-04-09 15:20:00|9918.58|9918.58|9886.36|9886.36|9922.96|9922.96|9878.84|9878.84|0
1586445900000|2020-04-09 15:25:00|9887.38|9887.38|9926.75|9926.75|9945.11|9945.11|9878.73|9878.73|0
1586848500000|2020-04-14 07:15:00|9970.75|9970.75|10028.78|10028.78|10038.1|10038.1|9970.75|9970.75|0
1586848800000|2020-04-14 07:20:00|10032.06|10032.06|9975.3|9975.3|10044.06|10044.06|9975.3|9975.3|0
1586849100000|2020-04-14 07:25:00|9980.66|9980.66|10033.32|10033.32|10042.12|10042.12|9979.64|9979.64|0
1586849400000|2020-04-14 07:30:00|10030.64|10030.64|10078.22|10078.22|10078.22|10078.22|10013.55|10013.55|0
1586849700000|2020-04-14 07:35:00|10081.27|10081.27|10068.66|10068.66|10102.53|10102.53|10065.47|10065.47|0
1586850000000|2020-04-14 07:40:00|10070.69|10070.69|10124.41|10124.41|10124.41|10124.41|10066.72|10066.72|0
1586850300000|2020-04-14 07:45:00|10125.19|10125.19|10146.79|10146.79|10148.9|10148.9|10095.33|10095.33|0
1586850600000|2020-04-14 07:50:00|10148.34|10148.34|10170|10170|10170|10170|10129.29|10129.29|0
1586850900000|2020-04-14 07:55:00|10171.01|10171.01|10178.47|10178.47|10178.47|10178.47|10161.46|10161.46|0
1586851200000|2020-04-14 08:00:00|10179.81|10179.81|10199.37|10199.37|10216.33|10216.33|10163.73|10163.73|0
1586851500000|2020-04-14 08:05:00|10200.92|10200.92|10205.54|10205.54|10237.09|10237.09|10191.73|10191.73|0
1586851800000|2020-04-14 08:10:00|10206.56|10206.56|10244.54|10244.54|10244.54|10244.54|10194.19|10194.19|0
1586852100000|2020-04-14 08:15:00|10245.01|10245.01|10173.85|10173.85|10249.08|10249.08|10169.62|10169.62|0
1586852400000|2020-04-14 08:20:00|10164.53|10164.53|10121.19|10121.19|10164.53|10164.53|10099.16|10099.16|0
1586852700000|2020-04-14 08:25:00|10115.83|10115.83|10115.61|10115.61|10126.36|10126.36|10097.55|10097.55|0
1586853000000|2020-04-14 08:30:00|10109.52|10109.52|10115.12|10115.12|10122.31|10122.31|10090.23|10090.23|0
1586853300000|2020-04-14 08:35:00|10114.42|10114.42|10100.3|10100.3|10132.74|10132.74|10100.3|10100.3|0
1586853600000|2020-04-14 08:40:00|10098.89|10098.89|10085.16|10085.16|10098.89|10098.89|10058.69|10058.69|0
1586853900000|2020-04-14 08:45:00|10083.99|10083.99|10097.43|10097.43|10106.51|10106.51|10069.74|10069.74|0
1586854200000|2020-04-14 08:50:00|10095.1|10095.1|10123.56|10123.56|10123.56|10123.56|10071.68|10071.68|0
1586854500000|2020-04-14 08:55:00|10114.42|10114.42|10108.88|10108.88|10131.17|10131.17|10094.98|10094.98|0
1586854800000|2020-04-14 09:00:00|10105|10105|10102.77|10102.77|10109.66|10109.66|10101.22|10101.22|0
1586855100000|2020-04-14 09:05:00|10101.22|10101.22|10146.81|10146.81|10151.47|10151.47|10097.82|10097.82|0
1586855400000|2020-04-14 09:10:00|10147.35|10147.35|10139.52|10139.52|10147.35|10147.35|10126.4|10126.4|0
1586855700000|2020-04-14 09:15:00|10138.75|10138.75|10174.86|10174.86|10174.86|10174.86|10127.11|10127.11|0
1586856000000|2020-04-14 09:20:00|10171.81|10171.81|10156.65|10156.65|10195.04|10195.04|10156.65|10156.65|0
1586856300000|2020-04-14 09:25:00|10157.42|10157.42|10158.65|10158.65|10164.11|10164.11|10156.41|10156.41|0
1586856600000|2020-04-14 09:30:00|10161.76|10161.76|10153.21|10153.21|10172.64|10172.64|10147.74|10147.74|0
1586856900000|2020-04-14 09:35:00|10156.26|10156.26|10169.3|10169.3|10172.5|10172.5|10147.6|10147.6|0
1586857200000|2020-04-14 09:40:00|10166.97|10166.97|10156.37|10156.37|10166.97|10166.97|10152.79|10152.79|0
1586857500000|2020-04-14 09:45:00|10157.15|10157.15|10141.5|10141.5|10157.15|10157.15|10124.17|10124.17|0
1586857800000|2020-04-14 09:50:00|10145.56|10145.56|10179.31|10179.31|10182.62|10182.62|10141.5|10141.5|0
1586858100000|2020-04-14 09:55:00|10177.75|10177.75|10243.94|10243.94|10243.94|10243.94|10174.17|10174.17|0
1586858400000|2020-04-14 10:00:00|10244.95|10244.95|10241.36|10241.36|10250.5|10250.5|10219.73|10219.73|0
1586858700000|2020-04-14 10:05:00|10240.34|10240.34|10225.83|10225.83|10240.34|10240.34|10217.94|10217.94|0
1586859000000|2020-04-14 10:10:00|10214.65|10214.65|10186.54|10186.54|10214.65|10214.65|10186.31|10186.31|0
1586859300000|2020-04-14 10:15:00|10186.31|10186.31|10165.85|10165.85|10187.14|10187.14|10150.61|10150.61|0
1586859600000|2020-04-14 10:20:00|10167.4|10167.4|10135.31|10135.31|10168.96|10168.96|10133.44|10133.44|0
1586859900000|2020-04-14 10:25:00|10136.49|10136.49|10177.15|10177.15|10177.15|10177.15|10132.73|10132.73|0
1586860200000|2020-04-14 10:30:00|10176.38|10176.38|10181.76|10181.76|10182.54|10182.54|10171.37|10171.37|0
1586860500000|2020-04-14 10:35:00|10186.84|10186.84|10184.49|10184.49|10186.84|10186.84|10172.78|10172.78|0
1586860800000|2020-04-14 10:40:00|10182.93|10182.93|10167.55|10167.55|10185.45|10185.45|10167.55|10167.55|0
1586861100000|2020-04-14 10:45:00|10166.77|10166.77|10155.37|10155.37|10169.1|10169.1|10154.6|10154.6|0
1586861400000|2020-04-14 10:50:00|10153.5|10153.5|10171.29|10171.29|10171.29|10171.29|10152.41|10152.41|0
1586861700000|2020-04-14 10:55:00|10173.62|10173.62|10216.49|10216.49|10216.49|10216.49|10167.77|10167.77|0
1586862000000|2020-04-14 11:00:00|10230.71|10230.71|10239.22|10239.22|10250.26|10250.26|10213.47|10213.47|0
1586862300000|2020-04-14 11:05:00|10245.32|10245.32|10215.5|10215.5|10245.32|10245.32|10215.5|10215.5|0
1586862600000|2020-04-14 11:10:00|10208.39|10208.39|10205.22|10205.22|10208.39|10208.39|10195.08|10195.08|0
1586862900000|2020-04-14 11:15:00|10203.88|10203.88|10151.99|10151.99|10205.37|10205.37|10143.32|10143.32|0
1586863200000|2020-04-14 11:20:00|10158.09|10158.09|10164.88|10164.88|10181.09|10181.09|10151.34|10151.34|0
1586863500000|2020-04-14 11:25:00|10164.34|10164.34|10193.84|10193.84|10193.84|10193.84|10160.14|10160.14|0
1586863800000|2020-04-14 11:30:00|10202.98|10202.98|10205.79|10205.79|10229.92|10229.92|10201.64|10201.64|0
1586864100000|2020-04-14 11:35:00|10196.65|10196.65|10189.44|10189.44|10201.85|10201.85|10187.64|10187.64|0
1586864400000|2020-04-14 11:40:00|10185.56|10185.56|10194.29|10194.29|10194.29|10194.29|10177.97|10177.97|0
1586864700000|2020-04-14 11:45:00|10194.83|10194.83|10233.38|10233.38|10233.38|10233.38|10194.83|10194.83|0
1586865000000|2020-04-14 11:50:00|10234.94|10234.94|10225.13|10225.13|10246.01|10246.01|10222.56|10222.56|0
1586865300000|2020-04-14 11:55:00|10243.41|10243.41|10248.98|10248.98|10254.46|10254.46|10215.09|10215.09|0
1586865600000|2020-04-14 12:00:00|10245.87|10245.87|10258.5|10258.5|10265.77|10265.77|10244.32|10244.32|0
1586865900000|2020-04-14 12:05:00|10260.06|10260.06|10247.34|10247.34|10262.92|10262.92|10240.76|10240.76|0
1586866200000|2020-04-14 12:10:00|10244.24|10244.24|10202|10202|10258.46|10258.46|10198.31|10198.31|0
1586866500000|2020-04-14 12:15:00|10202.78|10202.78|10206.46|10206.46|10211.21|10211.21|10195.63|10195.63|0
1586866800000|2020-04-14 12:20:00|10203.35|10203.35|10192.08|10192.08|10204.49|10204.49|10185.89|10185.89|0
1586867100000|2020-04-14 12:25:00|10191.07|10191.07|10205.86|10205.86|10210.35|10210.35|10180.9|10180.9|0
1586867400000|2020-04-14 12:30:00|10206.88|10206.88|10196.95|10196.95|10211.87|10211.87|10191.34|10191.34|0
1586867700000|2020-04-14 12:35:00|10197.72|10197.72|10179.12|10179.12|10205.81|10205.81|10178.19|10178.19|0
1586868000000|2020-04-14 12:40:00|10183.19|10183.19|10167.32|10167.32|10187.7|10187.7|10166.31|10166.31|0
1586868300000|2020-04-14 12:45:00|10164.28|10164.28|10175.05|10175.05|10177.91|10177.91|10161.15|10161.15|0
1586868600000|2020-04-14 12:50:00|10183.18|10183.18|10169.84|10169.84|10183.18|10183.18|10167.49|10167.49|0
1586868900000|2020-04-14 12:55:00|10171.39|10171.39|10160.04|10160.04|10174.58|10174.58|10157.99|10157.99|0
1586869200000|2020-04-14 13:00:00|10155.38|10155.38|10164.05|10164.05|10175.55|10175.55|10155.38|10155.38|0
1586869500000|2020-04-14 13:05:00|10165.61|10165.61|10180.88|10180.88|10186.99|10186.99|10165.61|10165.61|0
1586869800000|2020-04-14 13:10:00|10177.77|10177.77|10197.58|10197.58|10197.58|10197.58|10168.63|10168.63|0
1586870100000|2020-04-14 13:15:00|10196.8|10196.8|10208.01|10208.01|10208.27|10208.27|10188.99|10188.99|0
1586870400000|2020-04-14 13:20:00|10206.46|10206.46|10187.2|10187.2|10207.47|10207.47|10183.93|10183.93|0
1586870700000|2020-04-14 13:25:00|10185.03|10185.03|10194.06|10194.06|10194.06|10194.06|10181.67|10181.67|0
1586871000000|2020-04-14 13:30:00|10193.05|10193.05|10193.81|10193.81|10194.05|10194.05|10180.5|10180.5|0
1586871300000|2020-04-14 13:35:00|10199.91|10199.91|10200.16|10200.16|10221.06|10221.06|10198.13|10198.13|0
1586871600000|2020-04-14 13:40:00|10197.44|10197.44|10196.81|10196.81|10199.14|10199.14|10188.37|10188.37|0
1586871900000|2020-04-14 13:45:00|10194.78|10194.78|10221.92|10221.92|10222.94|10222.94|10191.73|10191.73|0
1586872200000|2020-04-14 13:50:00|10224.6|10224.6|10240.23|10240.23|10250.29|10250.29|10224.6|10224.6|0
1586872500000|2020-04-14 13:55:00|10241.01|10241.01|10242.9|10242.9|10248.2|10248.2|10227.98|10227.98|0
1586872800000|2020-04-14 14:00:00|10242.36|10242.36|10213.38|10213.38|10244.1|10244.1|10207.51|10207.51|0
1586873100000|2020-04-14 14:05:00|10207.29|10207.29|10220.17|10220.17|10220.39|10220.39|10198.22|10198.22|0
1586873400000|2020-04-14 14:10:00|10224.77|10224.77|10237.8|10237.8|10241.47|10241.47|10224.77|10224.77|0
1586873700000|2020-04-14 14:15:00|10240.85|10240.85|10265.09|10265.09|10267.12|10267.12|10240.85|10240.85|0
1586874000000|2020-04-14 14:20:00|10268.13|10268.13|10281.32|10281.32|10283.66|10283.66|10266.88|10266.88|0
1586874300000|2020-04-14 14:25:00|10279.98|10279.98|10277.54|10277.54|10279.98|10279.98|10267.49|10267.49|0
1586874600000|2020-04-14 14:30:00|10278.88|10278.88|10272.6|10272.6|10281.99|10281.99|10266.07|10266.07|0
1586874900000|2020-04-14 14:35:00|10273.07|10273.07|10279.47|10279.47|10286.24|10286.24|10273.07|10273.07|0
1586875200000|2020-04-14 14:40:00|10279.94|10279.94|10305.88|10305.88|10306.35|10306.35|10277.91|10277.91|0
1586875500000|2020-04-14 14:45:00|10306.43|10306.43|10294.79|10294.79|10307.51|10307.51|10292.22|10292.22|0
1586875800000|2020-04-14 14:50:00|10296.35|10296.35|10298.13|10298.13|10305.64|10305.64|10291.76|10291.76|0
1586876100000|2020-04-14 14:55:00|10299.15|10299.15|10284.06|10284.06|10305.65|10305.65|10281.73|10281.73|0
1586876400000|2020-04-14 15:00:00|10285.07|10285.07|10302.86|10302.86|10308.01|10308.01|10283.82|10283.82|0
1586876700000|2020-04-14 15:05:00|10303.87|10303.87|10300.89|10300.89|10309.26|10309.26|10292.78|10292.78|0
1586877000000|2020-04-14 15:10:00|10303.93|10303.93|10307.05|10307.05|10311.09|10311.09|10296.82|10296.82|0
1586877300000|2020-04-14 15:15:00|10305.02|10305.02|10289.95|10289.95|10310.85|10310.85|10289.95|10289.95|0
1586877600000|2020-04-14 15:20:00|10285.88|10285.88|10320.6|10320.6|10324.51|10324.51|10285.88|10285.88|0
1586877900000|2020-04-14 15:25:00|10322.15|10322.15|10314.55|10314.55|10328.24|10328.24|10295.1|10295.1|0
1586934900000|2020-04-15 07:15:00|10316.72|10316.72|10324.81|10324.81|10340.73|10340.73|10308.89|10308.89|0
1586935200000|2020-04-15 07:20:00|10327.92|10327.92|10276.53|10276.53|10327.92|10327.92|10276.53|10276.53|0
1586935500000|2020-04-15 07:25:00|10278.08|10278.08|10293.3|10293.3|10321.62|10321.62|10278.08|10278.08|0
1586935800000|2020-04-15 07:30:00|10295.17|10295.17|10259.13|10259.13|10296.58|10296.58|10259.13|10259.13|0
1586936100000|2020-04-15 07:35:00|10264.57|10264.57|10217.16|10217.16|10264.57|10264.57|10209.84|10209.84|0
1586936400000|2020-04-15 07:40:00|10219.49|10219.49|10166.51|10166.51|10220.51|10220.51|10163.08|10163.08|0
1586936700000|2020-04-15 07:45:00|10161.85|10161.85|10143.2|10143.2|10174.39|10174.39|10143.2|10143.2|0
1586937000000|2020-04-15 07:50:00|10141.17|10141.17|10090.24|10090.24|10148.22|10148.22|10088.75|10088.75|0
1586937300000|2020-04-15 07:55:00|10089.47|10089.47|10066.65|10066.65|10109.78|10109.78|10062.63|10062.63|0
1586937600000|2020-04-15 08:00:00|10065.09|10065.09|10075.67|10075.67|10097.76|10097.76|10063.54|10063.54|0
1586937900000|2020-04-15 08:05:00|10077.22|10077.22|10082.56|10082.56|10089.44|10089.44|10062.1|10062.1|0
1586938200000|2020-04-15 08:10:00|10085.24|10085.24|10062.31|10062.31|10097.47|10097.47|10055.53|10055.53|0
1586938500000|2020-04-15 08:15:00|10063.86|10063.86|10061.94|10061.94|10067.1|10067.1|10056.5|10056.5|0
1586938800000|2020-04-15 08:20:00|10062.95|10062.95|10063.05|10063.05|10064.9|10064.9|10053.63|10053.63|0
1586939100000|2020-04-15 08:25:00|10059.17|10059.17|10059.92|10059.92|10070.46|10070.46|10048.03|10048.03|0
1586939400000|2020-04-15 08:30:00|10061.48|10061.48|10073.28|10073.28|10076.33|10076.33|10061.48|10061.48|0
1586939700000|2020-04-15 08:35:00|10074.3|10074.3|10038.59|10038.59|10078.18|10078.18|10038.59|10038.59|0
1586940000000|2020-04-15 08:40:00|10039.93|10039.93|10015.49|10015.49|10039.93|10039.93|10015.49|10015.49|0
1586940300000|2020-04-15 08:45:00|10010.41|10010.41|9994.81|9994.81|10013.07|10013.07|9994.81|9994.81|0
1586940600000|2020-04-15 08:50:00|9993.8|9993.8|9964.5|9964.5|9998.87|9998.87|9953.65|9953.65|0
1586940900000|2020-04-15 08:55:00|9960.61|9960.61|9950.53|9950.53|9960.61|9960.61|9944.43|9944.43|0
1586941200000|2020-04-15 09:00:00|9952.08|9952.08|9912.52|9912.52|9954.76|9954.76|9900|9900|0
1586941500000|2020-04-15 09:05:00|9919.63|9919.63|9918.48|9918.48|9927.98|9927.98|9905.93|9905.93|0
1586941800000|2020-04-15 09:10:00|9920.03|9920.03|9911.88|9911.88|9927.4|9927.4|9905.42|9905.42|0
1586942100000|2020-04-15 09:15:00|9913.43|9913.43|9906.38|9906.38|9916.54|9916.54|9903.57|9903.57|0
1586942400000|2020-04-15 09:20:00|9905.37|9905.37|9913.53|9913.53|9913.53|9913.53|9901.64|9901.64|0
1586942700000|2020-04-15 09:25:00|9914.54|9914.54|9902.79|9902.79|9918.98|9918.98|9894.3|9894.3|0
1586943000000|2020-04-15 09:30:00|9904.82|9904.82|9894.95|9894.95|9904.82|9904.82|9886.06|9886.06|0
1586943300000|2020-04-15 09:35:00|9901.04|9901.04|9902.75|9902.75|9907.06|9907.06|9897.96|9897.96|0
1586943600000|2020-04-15 09:40:00|9901.73|9901.73|9896.17|9896.17|9901.73|9901.73|9888.76|9888.76|0
1586943900000|2020-04-15 09:45:00|9893.82|9893.82|9887.92|9887.92|9900.03|9900.03|9885.59|9885.59|0
1586944200000|2020-04-15 09:50:00|9884.88|9884.88|9876.03|9876.03|9885.55|9885.55|9872.75|9872.75|0
1586944500000|2020-04-15 09:55:00|9877.9|9877.9|9899.29|9899.29|9899.29|9899.29|9873.52|9873.52|0
1586944800000|2020-04-15 10:00:00|9898.51|9898.51|9916.09|9916.09|9916.09|9916.09|9889.01|9889.01|0
1586945100000|2020-04-15 10:05:00|9917.1|9917.1|9890.97|9890.97|9924.81|9924.81|9890.97|9890.97|0
1586945400000|2020-04-15 10:10:00|9889.95|9889.95|9914.99|9914.99|9914.99|9914.99|9889.95|9889.95|0
1586945700000|2020-04-15 10:15:00|9914.21|9914.21|9920.84|9920.84|9927.95|9927.95|9910.21|9910.21|0
1586946000000|2020-04-15 10:20:00|9922.39|9922.39|9905.41|9905.41|9925.5|9925.5|9901.84|9901.84|0
1586946300000|2020-04-15 10:25:00|9904.39|9904.39|9889.65|9889.65|9904.39|9904.39|9888.36|9888.36|0
1586946600000|2020-04-15 10:30:00|9886.31|9886.31|9871.96|9871.96|9887.01|9887.01|9871.96|9871.96|0
1586946900000|2020-04-15 10:35:00|9870.95|9870.95|9872.32|9872.32|9878.41|9878.41|9853.98|9853.98|0
1586947200000|2020-04-15 10:40:00|9873.1|9873.1|9865.18|9865.18|9874.53|9874.53|9861.12|9861.12|0
1586947500000|2020-04-15 10:45:00|9864.4|9864.4|9850.78|9850.78|9866.03|9866.03|9847.68|9847.68|0
1586947800000|2020-04-15 10:50:00|9850.32|9850.32|9844.16|9844.16|9862.95|9862.95|9842.13|9842.13|0
1586948100000|2020-04-15 10:55:00|9846.19|9846.19|9868.97|9868.97|9868.97|9868.97|9846.19|9846.19|0
1586948400000|2020-04-15 11:00:00|9886.06|9886.06|9856.5|9856.5|9886.06|9886.06|9856.5|9856.5|0
1586948700000|2020-04-15 11:05:00|9855.8|9855.8|9877.95|9877.95|9877.95|9877.95|9854.54|9854.54|0
1586949000000|2020-04-15 11:10:00|9879.98|9879.98|9886.57|9886.57|9888.99|9888.99|9869.01|9869.01|0
1586949300000|2020-04-15 11:15:00|9883.46|9883.46|9883.31|9883.31|9890.57|9890.57|9874.32|9874.32|0
1586949600000|2020-04-15 11:20:00|9885.64|9885.64|9881.52|9881.52|9893.5|9893.5|9869.27|9869.27|0
1586949900000|2020-04-15 11:25:00|9882.53|9882.53|9877.11|9877.11|9882.53|9882.53|9869.99|9869.99|0
1586950200000|2020-04-15 11:30:00|9879.44|9879.44|9895.95|9895.95|9897.98|9897.98|9876.74|9876.74|0
1586950500000|2020-04-15 11:35:00|9894.94|9894.94|9899.22|9899.22|9904.65|9904.65|9884.35|9884.35|0
1586950800000|2020-04-15 11:40:00|9897.66|9897.66|9888.42|9888.42|9897.66|9897.66|9878.86|9878.86|0
1586951100000|2020-04-15 11:45:00|9889.43|9889.43|9873.85|9873.85|9890.45|9890.45|9873.85|9873.85|0
1586951400000|2020-04-15 11:50:00|9874.86|9874.86|9877.24|9877.24|9879.27|9879.27|9870.78|9870.78|0
1586951700000|2020-04-15 11:55:00|9878.25|9878.25|9902.82|9902.82|9903.83|9903.83|9878.25|9878.25|0
1586952000000|2020-04-15 12:00:00|9900.49|9900.49|9900.41|9900.41|9903.53|9903.53|9898.86|9898.86|0
1586952300000|2020-04-15 12:05:00|9901.43|9901.43|9898.71|9898.71|9906.89|9906.89|9895.97|9895.97|0
1586952600000|2020-04-15 12:10:00|9898.01|9898.01|9899.13|9899.13|9907.62|9907.62|9893.65|9893.65|0
1586952900000|2020-04-15 12:15:00|9899.91|9899.91|9891.71|9891.71|9900.93|9900.93|9886.7|9886.7|0
1586953200000|2020-04-15 12:20:00|9892.48|9892.48|9875.69|9875.69|9895.83|9895.83|9871.78|9871.78|0
1586953500000|2020-04-15 12:25:00|9871.62|9871.62|9880.26|9880.26|9885.4|9885.4|9864.81|9864.81|0
1586953800000|2020-04-15 12:30:00|9881.81|9881.81|9876.03|9876.03|9889.85|9889.85|9874.7|9874.7|0
1586954100000|2020-04-15 12:35:00|9874.48|9874.48|9874.9|9874.9|9878.03|9878.03|9865.78|9865.78|0
1586954400000|2020-04-15 12:40:00|9875.68|9875.68|9880.55|9880.55|9884.67|9884.67|9875.68|9875.68|0
1586954700000|2020-04-15 12:45:00|9879.53|9879.53|9873.51|9873.51|9882.22|9882.22|9866.93|9866.93|0
1586955000000|2020-04-15 12:50:00|9872.73|9872.73|9852.19|9852.19|9873.51|9873.51|9842.57|9842.57|0
1586955300000|2020-04-15 12:55:00|9853.75|9853.75|9838.08|9838.08|9853.75|9853.75|9828.33|9828.33|0
1586955600000|2020-04-15 13:00:00|9833|9833|9813.36|9813.36|9833|9833|9813.36|9813.36|0
1586955900000|2020-04-15 13:05:00|9814.37|9814.37|9823.12|9823.12|9827.23|9827.23|9809.09|9809.09|0
1586956200000|2020-04-15 13:10:00|9824.2|9824.2|9843.44|9843.44|9843.44|9843.44|9818.71|9818.71|0
1586956500000|2020-04-15 13:15:00|9846.49|9846.49|9806.62|9806.62|9846.49|9846.49|9806.38|9806.38|0
1586956800000|2020-04-15 13:20:00|9805.6|9805.6|9791.19|9791.19|9808.65|9808.65|9785.09|9785.09|0
1586957100000|2020-04-15 13:25:00|9793.86|9793.86|9785.9|9785.9|9798.78|9798.78|9777.77|9777.77|0
1586957400000|2020-04-15 13:30:00|9787.93|9787.93|9787.2|9787.2|9806.48|9806.48|9784.87|9784.87|0
1586957700000|2020-04-15 13:35:00|9785.17|9785.17|9803.54|9803.54|9805.51|9805.51|9785.17|9785.17|0
1586958000000|2020-04-15 13:40:00|9802.61|9802.61|9787.12|9787.12|9803.54|9803.54|9786.24|9786.24|0
1586958300000|2020-04-15 13:45:00|9785.78|9785.78|9790.04|9790.04|9797.55|9797.55|9781.7|9781.7|0
1586958600000|2020-04-15 13:50:00|9792.37|9792.37|9805.02|9805.02|9809.52|9809.52|9790.63|9790.63|0
1586958900000|2020-04-15 13:55:00|9804.01|9804.01|9782.73|9782.73|9804.01|9804.01|9782.73|9782.73|0
1586959200000|2020-04-15 14:00:00|9781.95|9781.95|9775.56|9775.56|9783.82|9783.82|9765.89|9765.89|0
1586959500000|2020-04-15 14:05:00|9773.55|9773.55|9781.87|9781.87|9783.26|9783.26|9767.35|9767.35|0
1586959800000|2020-04-15 14:10:00|9780.53|9780.53|9768.2|9768.2|9791.32|9791.32|9768.2|9768.2|0
1586960100000|2020-04-15 14:15:00|9767.19|9767.19|9742.91|9742.91|9767.19|9767.19|9734.33|9734.33|0
1586960400000|2020-04-15 14:20:00|9745.95|9745.95|9777.67|9777.67|9779.77|9779.77|9745.95|9745.95|0
1586960700000|2020-04-15 14:25:00|9776.89|9776.89|9767.32|9767.32|9780.23|9780.23|9757.58|9757.58|0
1586961000000|2020-04-15 14:30:00|9764.99|9764.99|9782.44|9782.44|9785.55|9785.55|9758.16|9758.16|0
1586961300000|2020-04-15 14:35:00|9782.21|9782.21|9770.2|9770.2|9802.07|9802.07|9765.91|9765.91|0
1586961600000|2020-04-15 14:40:00|9770.98|9770.98|9792.83|9792.83|9795.66|9795.66|9770.98|9770.98|0
1586961900000|2020-04-15 14:45:00|9793.6|9793.6|9778.82|9778.82|9800.11|9800.11|9767.23|9767.23|0
1586962200000|2020-04-15 14:50:00|9778.04|9778.04|9755.68|9755.68|9778.04|9778.04|9747.26|9747.26|0
1586962500000|2020-04-15 14:55:00|9756.7|9756.7|9736.97|9736.97|9769.53|9769.53|9736.97|9736.97|0
1586962800000|2020-04-15 15:00:00|9735.42|9735.42|9739.09|9739.09|9747.87|9747.87|9720.62|9720.62|0
1586963100000|2020-04-15 15:05:00|9738.86|9738.86|9713.74|9713.74|9745.73|9745.73|9712.19|9712.19|0
1586963400000|2020-04-15 15:10:00|9715.08|9715.08|9701.12|9701.12|9728.97|9728.97|9700.46|9700.46|0
1586963700000|2020-04-15 15:15:00|9703.45|9703.45|9710.81|9710.81|9710.81|9710.81|9689.36|9689.36|0
1586964000000|2020-04-15 15:20:00|9711.48|9711.48|9689.01|9689.01|9712.5|9712.5|9686.94|9686.94|0
1586964300000|2020-04-15 15:25:00|9690.64|9690.64|9730.12|9730.12|9730.12|9730.12|9688.8|9688.8|0
1587021300000|2020-04-16 07:15:00|9766.64|9766.64|9747.14|9747.14|9792.03|9792.03|9744.03|9744.03|0
1587021600000|2020-04-16 07:20:00|9756.46|9756.46|9737.62|9737.62|9756.46|9756.46|9722.67|9722.67|0
1587021900000|2020-04-16 07:25:00|9740.67|9740.67|9774.18|9774.18|9774.18|9774.18|9721.58|9721.58|0
1587022200000|2020-04-16 07:30:00|9773.94|9773.94|9782.19|9782.19|9792.17|9792.17|9773.94|9773.94|0
1587022500000|2020-04-16 07:35:00|9780.16|9780.16|9775.76|9775.76|9791.08|9791.08|9771.03|9771.03|0
1587022800000|2020-04-16 07:40:00|9783.89|9783.89|9781.92|9781.92|9796.25|9796.25|9778.22|9778.22|0
1587023100000|2020-04-16 07:45:00|9785.81|9785.81|9773.56|9773.56|9785.81|9785.81|9769.25|9769.25|0
1587023400000|2020-04-16 07:50:00|9769.55|9769.55|9773.86|9773.86|9775.12|9775.12|9747.56|9747.56|0
1587023700000|2020-04-16 07:55:00|9764.72|9764.72|9764.36|9764.36|9764.72|9764.72|9759.75|9759.75|0
1587024000000|2020-04-16 08:00:00|9767.03|9767.03|9766.07|9766.07|9779.15|9779.15|9745.89|9745.89|0
1587024300000|2020-04-16 08:05:00|9764.73|9764.73|9750.41|9750.41|9764.73|9764.73|9745.4|9745.4|0
1587024600000|2020-04-16 08:10:00|9747.37|9747.37|9750.46|9750.46|9755|9755|9740.19|9740.19|0
1587024900000|2020-04-16 08:15:00|9750.93|9750.93|9757.65|9757.65|9771.2|9771.2|9750.93|9750.93|0
1587025200000|2020-04-16 08:20:00|9757.11|9757.11|9770.79|9770.79|9778.05|9778.05|9755.86|9755.86|0
1587025500000|2020-04-16 08:25:00|9772.35|9772.35|9772.3|9772.3|9772.35|9772.35|9763.99|9763.99|0
1587025800000|2020-04-16 08:30:00|9770.96|9770.96|9762.27|9762.27|9776.85|9776.85|9755.96|9755.96|0
1587026100000|2020-04-16 08:35:00|9763.05|9763.05|9755.28|9755.28|9769.1|9769.1|9755.28|9755.28|0
1587026400000|2020-04-16 08:40:00|9756.3|9756.3|9738.82|9738.82|9757.32|9757.32|9728.6|9728.6|0
1587026700000|2020-04-16 08:45:00|9735.71|9735.71|9760.05|9760.05|9766.14|9766.14|9732.66|9732.66|0
1587027000000|2020-04-16 08:50:00|9759.03|9759.03|9771.15|9771.15|9780.67|9780.67|9758.02|9758.02|0
1587027300000|2020-04-16 08:55:00|9770.13|9770.13|9781.92|9781.92|9784.72|9784.72|9770.13|9770.13|0
1587027600000|2020-04-16 09:00:00|9781.14|9781.14|9769.21|9769.21|9788.76|9788.76|9769.21|9769.21|0
1587027900000|2020-04-16 09:05:00|9766.17|9766.17|9760.77|9760.77|9767.96|9767.96|9754.38|9754.38|0
1587028200000|2020-04-16 09:10:00|9759.83|9759.83|9778.54|9778.54|9778.54|9778.54|9753.43|9753.43|0
1587028500000|2020-04-16 09:15:00|9777.2|9777.2|9797.55|9797.55|9800.23|9800.23|9775.51|9775.51|0
1587028800000|2020-04-16 09:20:00|9793.53|9793.53|9775.6|9775.6|9793.53|9793.53|9775.6|9775.6|0
1587029100000|2020-04-16 09:25:00|9774.82|9774.82|9758.35|9758.35|9782.77|9782.77|9758.35|9758.35|0
1587029400000|2020-04-16 09:30:00|9759.36|9759.36|9768.68|9768.68|9768.68|9768.68|9759.36|9759.36|0
1587029700000|2020-04-16 09:35:00|9769.7|9769.7|9781.77|9781.77|9781.77|9781.77|9765.88|9765.88|0
1587030000000|2020-04-16 09:40:00|9783.32|9783.32|9786.51|9786.51|9791.03|9791.03|9783.32|9783.32|0
1587030300000|2020-04-16 09:45:00|9788.39|9788.39|9797.9|9797.9|9797.9|9797.9|9783.56|9783.56|0
1587030600000|2020-04-16 09:50:00|9798.37|9798.37|9801.81|9801.81|9806.95|9806.95|9793.23|9793.23|0
1587030900000|2020-04-16 09:55:00|9798.7|9798.7|9814.01|9814.01|9814.01|9814.01|9796.05|9796.05|0
1587031200000|2020-04-16 10:00:00|9812.99|9812.99|9777.01|9777.01|9820.1|9820.1|9777.01|9777.01|0
1587031500000|2020-04-16 10:05:00|9778.57|9778.57|9759.51|9759.51|9778.57|9778.57|9754.91|9754.91|0
1587031800000|2020-04-16 10:10:00|9760.85|9760.85|9776.35|9776.35|9777.9|9777.9|9760.85|9760.85|0
1587032100000|2020-04-16 10:15:00|9775.57|9775.57|9784.83|9784.83|9784.83|9784.83|9773.55|9773.55|0
1587032400000|2020-04-16 10:20:00|9784.29|9784.29|9792|9792|9793.79|9793.79|9784.29|9784.29|0
1587032700000|2020-04-16 10:25:00|9794.03|9794.03|9812.98|9812.98|9812.98|9812.98|9794.03|9794.03|0
1587033000000|2020-04-16 10:30:00|9811.97|9811.97|9814.51|9814.51|9816.78|9816.78|9807.26|9807.26|0
1587033300000|2020-04-16 10:35:00|9816.54|9816.54|9806.26|9806.26|9822.16|9822.16|9806.26|9806.26|0
1587033600000|2020-04-16 10:40:00|9804.92|9804.92|9829.42|9829.42|9832.47|9832.47|9804.92|9804.92|0
1587033900000|2020-04-16 10:45:00|9827.87|9827.87|9810.31|9810.31|9831.21|9831.21|9810.31|9810.31|0
1587034200000|2020-04-16 10:50:00|9809.3|9809.3|9817.92|9817.92|9819.18|9819.18|9809.3|9809.3|0
1587034500000|2020-04-16 10:55:00|9815.89|9815.89|9842.74|9842.74|9842.74|9842.74|9813.25|9813.25|0
1587034800000|2020-04-16 11:00:00|9852.06|9852.06|9828.37|9828.37|9870.44|9870.44|9824.31|9824.31|0
1587035100000|2020-04-16 11:05:00|9828.61|9828.61|9826.46|9826.46|9832.99|9832.99|9822.51|9822.51|0
1587035400000|2020-04-16 11:10:00|9825.45|9825.45|9836.68|9836.68|9836.68|9836.68|9821.8|9821.8|0
1587035700000|2020-04-16 11:15:00|9832.62|9832.62|9837|9837|9837|9837|9830.59|9830.59|0
1587036000000|2020-04-16 11:20:00|9838.02|9838.02|9853.23|9853.23|9853.41|9853.41|9838.02|9838.02|0
1587036300000|2020-04-16 11:25:00|9856.28|9856.28|9861.89|9861.89|9861.89|9861.89|9856.28|9856.28|0
1587036600000|2020-04-16 11:30:00|9864.94|9864.94|9832.67|9832.67|9867.27|9867.27|9831.11|9831.11|0
1587036900000|2020-04-16 11:35:00|9830.49|9830.49|9824.66|9824.66|9835.18|9835.18|9818.98|9818.98|0
1587037200000|2020-04-16 11:40:00|9822.63|9822.63|9800.4|9800.4|9824.81|9824.81|9800.4|9800.4|0
1587037500000|2020-04-16 11:45:00|9802.43|9802.43|9810.37|9810.37|9811.93|9811.93|9802.43|9802.43|0
1587037800000|2020-04-16 11:50:00|9809.6|9809.6|9828.51|9828.51|9830.84|9830.84|9808.04|9808.04|0
1587038100000|2020-04-16 11:55:00|9827.74|9827.74|9826.73|9826.73|9832.04|9832.04|9821.29|9821.29|0
1587038400000|2020-04-16 12:00:00|9827.74|9827.74|9826.73|9826.73|9831.56|9831.56|9825.41|9825.41|0
1587038700000|2020-04-16 12:05:00|9827.51|9827.51|9826.2|9826.2|9828.47|9828.47|9823.96|9823.96|0
1587039000000|2020-04-16 12:10:00|9828.23|9828.23|9826.57|9826.57|9830.27|9830.27|9824.46|9824.46|0
1587039300000|2020-04-16 12:15:00|9824.24|9824.24|9815.66|9815.66|9824.24|9824.24|9815.66|9815.66|0
1587039600000|2020-04-16 12:20:00|9816.68|9816.68|9832.01|9832.01|9832.01|9832.01|9816.68|9816.68|0
1587039900000|2020-04-16 12:25:00|9829.98|9829.98|9841.39|9841.39|9841.39|9841.39|9826.93|9826.93|0
1587040200000|2020-04-16 12:30:00|9841.94|9841.94|9862.1|9862.1|9872.48|9872.48|9841.94|9841.94|0
1587040500000|2020-04-16 12:35:00|9860.54|9860.54|9860.37|9860.37|9864.9|9864.9|9860.37|9860.37|0
1587040800000|2020-04-16 12:40:00|9858.5|9858.5|9867.74|9867.74|9873.59|9873.59|9856.85|9856.85|0
1587041100000|2020-04-16 12:45:00|9868.51|9868.51|9866.78|9866.78|9872.22|9872.22|9863.65|9863.65|0
1587041400000|2020-04-16 12:50:00|9863.68|9863.68|9884.32|9884.32|9885.1|9885.1|9862.66|9862.66|0
1587041700000|2020-04-16 12:55:00|9885.34|9885.34|9895.55|9895.55|9895.55|9895.55|9885.1|9885.1|0
1587042000000|2020-04-16 13:00:00|9893.22|9893.22|9884.23|9884.23|9896.02|9896.02|9881.88|9881.88|0
1587042300000|2020-04-16 13:05:00|9885.57|9885.57|9881.46|9881.46|9885.57|9885.57|9875.04|9875.04|0
1587042600000|2020-04-16 13:10:00|9881.22|9881.22|9900.58|9900.58|9901.92|9901.92|9881.22|9881.22|0
1587042900000|2020-04-16 13:15:00|9901.92|9901.92|9872.93|9872.93|9901.92|9901.92|9871.59|9871.59|0
1587043200000|2020-04-16 13:20:00|9872.15|9872.15|9870.63|9870.63|9872.15|9872.15|9860.28|9860.28|0
1587043500000|2020-04-16 13:25:00|9869.62|9869.62|9885.67|9885.67|9885.67|9885.67|9869.62|9869.62|0
1587043800000|2020-04-16 13:30:00|9888|9888|9868.07|9868.07|9896.72|9896.72|9868.07|9868.07|0
1587044100000|2020-04-16 13:35:00|9866.73|9866.73|9826.59|9826.59|9866.73|9866.73|9826.59|9826.59|0
1587044400000|2020-04-16 13:40:00|9827.37|9827.37|9833.76|9833.76|9836.43|9836.43|9825.75|9825.75|0
1587044700000|2020-04-16 13:45:00|9835.1|9835.1|9824.84|9824.84|9843.61|9843.61|9822.21|9822.21|0
1587045000000|2020-04-16 13:50:00|9822.81|9822.81|9813.87|9813.87|9822.81|9822.81|9804.91|9804.91|0
1587045300000|2020-04-16 13:55:00|9814.89|9814.89|9811.89|9811.89|9821.11|9821.11|9800.96|9800.96|0
1587045600000|2020-04-16 14:00:00|9812.66|9812.66|9791.99|9791.99|9821.75|9821.75|9790.98|9790.98|0
1587045900000|2020-04-16 14:05:00|9792.77|9792.77|9786.05|9786.05|9792.77|9792.77|9782.25|9782.25|0
1587046200000|2020-04-16 14:10:00|9782.94|9782.94|9783.61|9783.61|9783.72|9783.72|9760.12|9760.12|0
1587046500000|2020-04-16 14:15:00|9784.39|9784.39|9803.05|9803.05|9809.39|9809.39|9780.5|9780.5|0
1587046800000|2020-04-16 14:20:00|9801.25|9801.25|9813.35|9813.35|9813.35|9813.35|9782.86|9782.86|0
1587047100000|2020-04-16 14:25:00|9810.31|9810.31|9820.91|9820.91|9821.28|9821.28|9809.05|9809.05|0
1587047400000|2020-04-16 14:30:00|9819.03|9819.03|9826.27|9826.27|9833.6|9833.6|9819.03|9819.03|0
1587047700000|2020-04-16 14:35:00|9825.18|9825.18|9828.13|9828.13|9840.02|9840.02|9819.18|9819.18|0
1587048000000|2020-04-16 14:40:00|9827.35|9827.35|9852.1|9852.1|9865.9|9865.9|9824.46|9824.46|0
1587048300000|2020-04-16 14:45:00|9850.76|9850.76|9852.94|9852.94|9856.31|9856.31|9847.58|9847.58|0
1587048600000|2020-04-16 14:50:00|9852.17|9852.17|9833.35|9833.35|9855.75|9855.75|9831.7|9831.7|0
1587048900000|2020-04-16 14:55:00|9834.13|9834.13|9821.58|9821.58|9841.07|9841.07|9821.58|9821.58|0
1587049200000|2020-04-16 15:00:00|9823.61|9823.61|9837.01|9837.01|9837.01|9837.01|9821.81|9821.81|0
1587049500000|2020-04-16 15:05:00|9839.34|9839.34|9854.65|9854.65|9860.74|9860.74|9837.01|9837.01|0
1587049800000|2020-04-16 15:10:00|9853.63|9853.63|9853.05|9853.05|9862.64|9862.64|9847.17|9847.17|0
1587050100000|2020-04-16 15:15:00|9854.6|9854.6|9856.78|9856.78|9861.99|9861.99|9850.78|9850.78|0
1587050400000|2020-04-16 15:20:00|9858.11|9858.11|9863.91|9863.91|9864.1|9864.1|9848.72|9848.72|0
1587050700000|2020-04-16 15:25:00|9864.68|9864.68|9883.84|9883.84|9887.26|9887.26|9863.13|9863.13|0
1587107700000|2020-04-17 07:15:00|10159.51|10159.51|10164.36|10164.36|10168.05|10168.05|10143.3|10143.3|0
1587108000000|2020-04-17 07:20:00|10163.59|10163.59|10143.46|10143.46|10163.59|10163.59|10117.77|10117.77|0
1587108300000|2020-04-17 07:25:00|10145.09|10145.09|10220.63|10220.63|10221.65|10221.65|10142.37|10142.37|0
1587108600000|2020-04-17 07:30:00|10212.51|10212.51|10201.01|10201.01|10212.51|10212.51|10165.43|10165.43|0
1587108900000|2020-04-17 07:35:00|10198.98|10198.98|10160.34|10160.34|10203.04|10203.04|10144.39|10144.39|0
1587109200000|2020-04-17 07:40:00|10148.77|10148.77|10135.8|10135.8|10155.63|10155.63|10128.57|10128.57|0
1587109500000|2020-04-17 07:45:00|10141.15|10141.15|10134.69|10134.69|10152.15|10152.15|10131.48|10131.48|0
1587109800000|2020-04-17 07:50:00|10129.61|10129.61|10103.28|10103.28|10136.95|10136.95|10100.95|10100.95|0
1587110100000|2020-04-17 07:55:00|10102.51|10102.51|10093.56|10093.56|10103.52|10103.52|10083.3|10083.3|0
1587110400000|2020-04-17 08:00:00|10089.67|10089.67|10097.89|10097.89|10097.89|10097.89|10077.38|10077.38|0
1587110700000|2020-04-17 08:05:00|10092.45|10092.45|10102.46|10102.46|10109.71|10109.71|10080.5|10080.5|0
1587111000000|2020-04-17 08:10:00|10110.23|10110.23|10113.32|10113.32|10128.68|10128.68|10108.67|10108.67|0
1587111300000|2020-04-17 08:15:00|10110.22|10110.22|10116.81|10116.81|10124.49|10124.49|10107.11|10107.11|0
1587111600000|2020-04-17 08:20:00|10112.75|10112.75|10150.47|10150.47|10161.57|10161.57|10112.75|10112.75|0
1587111900000|2020-04-17 08:25:00|10149.13|10149.13|10145.86|10145.86|10158.81|10158.81|10138.3|10138.3|0
1587112200000|2020-04-17 08:30:00|10148.97|10148.97|10140.32|10140.32|10148.97|10148.97|10126.47|10126.47|0
1587112500000|2020-04-17 08:35:00|10139.31|10139.31|10133.34|10133.34|10150.73|10150.73|10131.49|10131.49|0
1587112800000|2020-04-17 08:40:00|10132.01|10132.01|10102.15|10102.15|10133.34|10133.34|10101.37|10101.37|0
1587113100000|2020-04-17 08:45:00|10105.19|10105.19|10084.57|10084.57|10110.03|10110.03|10084.57|10084.57|0
1587113400000|2020-04-17 08:50:00|10092.69|10092.69|10118.98|10118.98|10126.93|10126.93|10092.69|10092.69|0
1587113700000|2020-04-17 08:55:00|10118.2|10118.2|10128|10128|10133.7|10133.7|10118.2|10118.2|0
1587114000000|2020-04-17 09:00:00|10131.05|10131.05|10112|10112|10138.09|10138.09|10107.94|10107.94|0
1587114300000|2020-04-17 09:05:00|10115.05|10115.05|10145.9|10145.9|10145.9|10145.9|10115.05|10115.05|0
1587114600000|2020-04-17 09:10:00|10152.6|10152.6|10152.6|10152.6|10152.6|10152.6|10152.6|10152.6|0
1587114900000|2020-04-17 09:15:00|10168.91|10168.91|10210.86|10210.86|10214.74|10214.74|10158.81|10158.81|0
1587115200000|2020-04-17 09:20:00|10212.19|10212.19|10230.18|10230.18|10236.41|10236.41|10211.42|10211.42|0
1587115500000|2020-04-17 09:25:00|10226.11|10226.11|10198.77|10198.77|10233.78|10233.78|10178.67|10178.67|0
1587115800000|2020-04-17 09:30:00|10199.78|10199.78|10177.91|10177.91|10203.16|10203.16|10177.91|10177.91|0
1587116100000|2020-04-17 09:35:00|10177.44|10177.44|10197.49|10197.49|10201.16|10201.16|10177.44|10177.44|0
1587116400000|2020-04-17 09:40:00|10196.48|10196.48|10192.09|10192.09|10207.93|10207.93|10192.09|10192.09|0
1587116700000|2020-04-17 09:45:00|10190.68|10190.68|10199.14|10199.14|10199.14|10199.14|10169.95|10169.95|0
1587117000000|2020-04-17 09:50:00|10203.9|10203.9|10190.14|10190.14|10213.06|10213.06|10190.14|10190.14|0
1587117300000|2020-04-17 09:55:00|10189.36|10189.36|10175.76|10175.76|10191.87|10191.87|10175.76|10175.76|0
1587117600000|2020-04-17 10:00:00|10174.74|10174.74|10160.52|10160.52|10179.34|10179.34|10160.52|10160.52|0
1587117900000|2020-04-17 10:05:00|10166.61|10166.61|10142.32|10142.32|10168.67|10168.67|10142.32|10142.32|0
1587118200000|2020-04-17 10:10:00|10145.37|10145.37|10151.39|10151.39|10163.96|10163.96|10144.89|10144.89|0
1587118500000|2020-04-17 10:15:00|10152.95|10152.95|10176.38|10176.38|10178.09|10178.09|10152.95|10152.95|0
1587118800000|2020-04-17 10:20:00|10177.15|10177.15|10178.14|10178.14|10184.48|10184.48|10177.15|10177.15|0
1587119100000|2020-04-17 10:25:00|10177.05|10177.05|10184|10184|10184|10184|10170.09|10170.09|0
1587119400000|2020-04-17 10:30:00|10186.04|10186.04|10188.9|10188.9|10196.4|10196.4|10181.2|10181.2|0
1587119700000|2020-04-17 10:35:00|10192.01|10192.01|10184.81|10184.81|10193.02|10193.02|10182.78|10182.78|0
1587120000000|2020-04-17 10:40:00|10186.15|10186.15|10187.28|10187.28|10190.32|10190.32|10178.06|10178.06|0
1587120300000|2020-04-17 10:45:00|10193.49|10193.49|10187.71|10187.71|10195.52|10195.52|10187.41|10187.41|0
1587120600000|2020-04-17 10:50:00|10188.49|10188.49|10188.75|10188.75|10190.84|10190.84|10182.55|10182.55|0
1587120900000|2020-04-17 10:55:00|10189.77|10189.77|10200.99|10200.99|10200.99|10200.99|10186.55|10186.55|0
1587121200000|2020-04-17 11:00:00|10201.69|10201.69|10197.39|10197.39|10219.99|10219.99|10197.39|10197.39|0
1587121500000|2020-04-17 11:05:00|10195.36|10195.36|10185.48|10185.48|10201.51|10201.51|10178.84|10178.84|0
1587121800000|2020-04-17 11:10:00|10187.51|10187.51|10177.05|10177.05|10187.51|10187.51|10171.43|10171.43|0
1587122100000|2020-04-17 11:15:00|10178.68|10178.68|10192.07|10192.07|10192.07|10192.07|10164.11|10164.11|0
1587122400000|2020-04-17 11:20:00|10192.85|10192.85|10193.53|10193.53|10197.96|10197.96|10189.65|10189.65|0
1587122700000|2020-04-17 11:25:00|10196.21|10196.21|10207.48|10207.48|10211.71|10211.71|10194.87|10194.87|0
1587123000000|2020-04-17 11:30:00|10206.14|10206.14|10191.5|10191.5|10210.82|10210.82|10191.5|10191.5|0
1587123300000|2020-04-17 11:35:00|10189.47|10189.47|10188.89|10188.89|10192.82|10192.82|10177.79|10177.79|0
1587123600000|2020-04-17 11:40:00|10186.86|10186.86|10180.5|10180.5|10186.86|10186.86|10176.69|10176.69|0
1587123900000|2020-04-17 11:45:00|10181.28|10181.28|10179.36|10179.36|10186.28|10186.28|10175.24|10175.24|0
1587124200000|2020-04-17 11:50:00|10181.69|10181.69|10183.8|10183.8|10190.74|10190.74|10181.69|10181.69|0
1587124500000|2020-04-17 11:55:00|10184.58|10184.58|10188.71|10188.71|10198.65|10198.65|10183.8|10183.8|0
1587124800000|2020-04-17 12:00:00|10190.74|10190.74|10171.91|10171.91|10192.62|10192.62|10171.91|10171.91|0
1587125100000|2020-04-17 12:05:00|10170.36|10170.36|10171.78|10171.78|10178.09|10178.09|10168.73|10168.73|0
1587125400000|2020-04-17 12:10:00|10174.11|10174.11|10168.88|10168.88|10174.11|10174.11|10167.42|10167.42|0
1587125700000|2020-04-17 12:15:00|10171.93|10171.93|10171.4|10171.4|10175.9|10175.9|10166.85|10166.85|0
1587126000000|2020-04-17 12:20:00|10172.42|10172.42|10186.07|10186.07|10186.07|10186.07|10172.42|10172.42|0
1587126300000|2020-04-17 12:25:00|10184.73|10184.73|10178.29|10178.29|10187.54|10187.54|10175.95|10175.95|0
1587126600000|2020-04-17 12:30:00|10174.23|10174.23|10174.31|10174.31|10180.31|10180.31|10172.2|10172.2|0
1587126900000|2020-04-17 12:35:00|10173.3|10173.3|10163.36|10163.36|10174.78|10174.78|10162.23|10162.23|0
1587127200000|2020-04-17 12:40:00|10165.39|10165.39|10163.61|10163.61|10173.75|10173.75|10162.13|10162.13|0
1587127500000|2020-04-17 12:45:00|10162.84|10162.84|10162.74|10162.74|10168.75|10168.75|10156.12|10156.12|0
1587127800000|2020-04-17 12:50:00|10161.4|10161.4|10175.55|10175.55|10175.55|10175.55|10160.39|10160.39|0
1587128100000|2020-04-17 12:55:00|10179.38|10179.38|10178.43|10178.43|10186.63|10186.63|10176.33|10176.33|0
1587128400000|2020-04-17 13:00:00|10176.1|10176.1|10149.08|10149.08|10176.1|10176.1|10149.08|10149.08|0
1587128700000|2020-04-17 13:05:00|10145.02|10145.02|10131.77|10131.77|10147.11|10147.11|10131.77|10131.77|0
1587129000000|2020-04-17 13:10:00|10132.78|10132.78|10130.02|10130.02|10132.78|10132.78|10124.99|10124.99|0
1587129300000|2020-04-17 13:15:00|10131.58|10131.58|10129.96|10129.96|10132.77|10132.77|10121.69|10121.69|0
1587129600000|2020-04-17 13:20:00|10130.97|10130.97|10122.47|10122.47|10132.05|10132.05|10121.45|10121.45|0
1587129900000|2020-04-17 13:25:00|10123.48|10123.48|10124.02|10124.02|10125.62|10125.62|10117.57|10117.57|0
1587130200000|2020-04-17 13:30:00|10125.04|10125.04|10103.54|10103.54|10127.71|10127.71|10101.51|10101.51|0
1587130500000|2020-04-17 13:35:00|10102.77|10102.77|10106.35|10106.35|10109.09|10109.09|10091|10091|0
1587130800000|2020-04-17 13:40:00|10104.32|10104.32|10099.38|10099.38|10104.32|10104.32|10093.18|10093.18|0
1587131100000|2020-04-17 13:45:00|10101.41|10101.41|10097.84|10097.84|10107.52|10107.52|10097.06|10097.06|0
1587131400000|2020-04-17 13:50:00|10097.06|10097.06|10078.04|10078.04|10097.06|10097.06|10077.5|10077.5|0
1587131700000|2020-04-17 13:55:00|10076.4|10076.4|10098.56|10098.56|10101.82|10101.82|10076.4|10076.4|0
1587132000000|2020-04-17 14:00:00|10099.58|10099.58|10078.14|10078.14|10101.37|10101.37|10076.8|10076.8|0
1587132300000|2020-04-17 14:05:00|10077.67|10077.67|10105.46|10105.46|10105.46|10105.46|10076.9|10076.9|0
1587132600000|2020-04-17 14:10:00|10103.43|10103.43|10074.57|10074.57|10106.48|10106.48|10071.75|10071.75|0
1587132900000|2020-04-17 14:15:00|10072.94|10072.94|10068.01|10068.01|10073.58|10073.58|10062.09|10062.09|0
1587133200000|2020-04-17 14:20:00|10066.99|10066.99|10085.37|10085.37|10085.37|10085.37|10064.96|10064.96|0
1587133500000|2020-04-17 14:25:00|10084.19|10084.19|10090.51|10090.51|10100.11|10100.11|10084.19|10084.19|0
1587133800000|2020-04-17 14:30:00|10087.46|10087.46|10080.95|10080.95|10092.53|10092.53|10078.95|10078.95|0
1587134100000|2020-04-17 14:35:00|10082.29|10082.29|10089.47|10089.47|10089.47|10089.47|10071.45|10071.45|0
1587134400000|2020-04-17 14:40:00|10090.25|10090.25|10091.37|10091.37|10112.9|10112.9|10090.25|10090.25|0
1587134700000|2020-04-17 14:45:00|10090.35|10090.35|10068.44|10068.44|10091.13|10091.13|10067.35|10067.35|0
1587135000000|2020-04-17 14:50:00|10069.78|10069.78|10079.31|10079.31|10081.26|10081.26|10064.14|10064.14|0
1587135300000|2020-04-17 14:55:00|10083.37|10083.37|10093.15|10093.15|10097.13|10097.13|10083.37|10083.37|0
1587135600000|2020-04-17 15:00:00|10094.17|10094.17|10104.09|10104.09|10108.68|10108.68|10088.95|10088.95|0
1587135900000|2020-04-17 15:05:00|10103.32|10103.32|10121.91|10121.91|10122.93|10122.93|10100.68|10100.68|0
1587136200000|2020-04-17 15:10:00|10123.47|10123.47|10129.73|10129.73|10129.73|10129.73|10112.8|10112.8|0
1587136500000|2020-04-17 15:15:00|10128.17|10128.17|10114.27|10114.27|10128.17|10128.17|10109.11|10109.11|0
1587136800000|2020-04-17 15:20:00|10115.82|10115.82|10085.64|10085.64|10117.38|10117.38|10071.2|10071.2|0
1587137100000|2020-04-17 15:25:00|10087.97|10087.97|10088.21|10088.21|10107.35|10107.35|10070.36|10070.36|0
1587366900000|2020-04-20 07:15:00|10196.02|10196.02|10193.75|10193.75|10218.18|10218.18|10192.91|10192.91|0
1587367200000|2020-04-20 07:20:00|10188.67|10188.67|10203.85|10203.85|10203.85|10203.85|10160.86|10160.86|0
1587367500000|2020-04-20 07:25:00|10197.76|10197.76|10213.73|10213.73|10234.72|10234.72|10197.76|10197.76|0
1587367800000|2020-04-20 07:30:00|10219.94|10219.94|10226.04|10226.04|10228.18|10228.18|10216.06|10216.06|0
1587368100000|2020-04-20 07:35:00|10222.93|10222.93|10211.69|10211.69|10222.93|10222.93|10201.76|10201.76|0
1587368400000|2020-04-20 07:40:00|10210.14|10210.14|10223.81|10223.81|10223.81|10223.81|10208.58|10208.58|0
1587368700000|2020-04-20 07:45:00|10226.14|10226.14|10211.7|10211.7|10230.8|10230.8|10209.67|10209.67|0
1587369000000|2020-04-20 07:50:00|10215.58|10215.58|10225.01|10225.01|10230.34|10230.34|10212.13|10212.13|0
1587369300000|2020-04-20 07:55:00|10228.12|10228.12|10205.18|10205.18|10228.12|10228.12|10194.54|10194.54|0
1587369600000|2020-04-20 08:00:00|10204.4|10204.4|10199.92|10199.92|10204.4|10204.4|10187.05|10187.05|0
1587369900000|2020-04-20 08:05:00|10201.95|10201.95|10201.17|10201.17|10205.53|10205.53|10190|10190|0
1587370200000|2020-04-20 08:10:00|10203.2|10203.2|10187.17|10187.17|10203.2|10203.2|10186.15|10186.15|0
1587370500000|2020-04-20 08:15:00|10185.14|10185.14|10189.5|10189.5|10197.28|10197.28|10176.87|10176.87|0
1587370800000|2020-04-20 08:20:00|10191.83|10191.83|10190.46|10190.46|10201.99|10201.99|10185.86|10185.86|0
1587371100000|2020-04-20 08:25:00|10191.23|10191.23|10200.6|10200.6|10204.19|10204.19|10190.63|10190.63|0
1587371400000|2020-04-20 08:30:00|10199.26|10199.26|10189.12|10189.12|10204.67|10204.67|10187.74|10187.74|0
1587371700000|2020-04-20 08:35:00|10187.57|10187.57|10187.18|10187.18|10196.59|10196.59|10183.21|10183.21|0
1587372000000|2020-04-20 08:40:00|10187.95|10187.95|10187.63|10187.63|10189.21|10189.21|10182.49|10182.49|0
1587372300000|2020-04-20 08:45:00|10184.12|10184.12|10182.03|10182.03|10189.31|10189.31|10182.03|10182.03|0
1587372600000|2020-04-20 08:50:00|10178.98|10178.98|10182.4|10182.4|10186.53|10186.53|10178.98|10178.98|0
1587372900000|2020-04-20 08:55:00|10184.73|10184.73|10172.13|10172.13|10184.73|10184.73|10170.72|10170.72|0
1587373200000|2020-04-20 09:00:00|10173.14|10173.14|10166.43|10166.43|10173.92|10173.92|10161.51|10161.51|0
1587373500000|2020-04-20 09:05:00|10164.87|10164.87|10162.94|10162.94|10166.82|10166.82|10149.13|10149.13|0
1587373800000|2020-04-20 09:10:00|10164.97|10164.97|10166.76|10166.76|10168.31|10168.31|10159.53|10159.53|0
1587374100000|2020-04-20 09:15:00|10167.77|10167.77|10167.7|10167.7|10171.36|10171.36|10163.71|10163.71|0
1587374400000|2020-04-20 09:20:00|10163.68|10163.68|10161.52|10161.52|10165.47|10165.47|10161.52|10161.52|0
1587374700000|2020-04-20 09:25:00|10159.49|10159.49|10142.45|10142.45|10159.49|10159.49|10142.45|10142.45|0
1587375000000|2020-04-20 09:30:00|10140.89|10140.89|10145.27|10145.27|10153.79|10153.79|10140.89|10140.89|0
1587375300000|2020-04-20 09:35:00|10140.61|10140.61|10101.04|10101.04|10140.61|10140.61|10101.04|10101.04|0
1587375600000|2020-04-20 09:40:00|10100.03|10100.03|10118.55|10118.55|10118.55|10118.55|10086.23|10086.23|0
1587375900000|2020-04-20 09:45:00|10116.52|10116.52|10105.09|10105.09|10121.6|10121.6|10102.42|10102.42|0
1587376200000|2020-04-20 09:50:00|10111.31|10111.31|10126.84|10126.84|10128.87|10128.87|10111.25|10111.25|0
1587376500000|2020-04-20 09:55:00|10125.83|10125.83|10106.67|10106.67|10125.83|10125.83|10103.62|10103.62|0
1587376800000|2020-04-20 10:00:00|10108.22|10108.22|10107.12|10107.12|10111.69|10111.69|10100.99|10100.99|0
1587377100000|2020-04-20 10:05:00|10106.1|10106.1|10086.65|10086.65|10106.1|10106.1|10085.57|10085.57|0
1587377400000|2020-04-20 10:10:00|10088.68|10088.68|10075.44|10075.44|10093.51|10093.51|10074.66|10074.66|0
1587377700000|2020-04-20 10:15:00|10073.41|10073.41|10065.76|10065.76|10073.41|10073.41|10065.76|10065.76|0
1587378000000|2020-04-20 10:20:00|10064.75|10064.75|10048.29|10048.29|10069.41|10069.41|10046.26|10046.26|0
1587378300000|2020-04-20 10:25:00|10045.61|10045.61|10045.29|10045.29|10048.66|10048.66|10042.24|10042.24|0
1587378600000|2020-04-20 10:30:00|10043.74|10043.74|10045.28|10045.28|10045.51|10045.51|10037.97|10037.97|0
1587378900000|2020-04-20 10:35:00|10044.5|10044.5|10025.87|10025.87|10044.5|10044.5|10025.87|10025.87|0
1587379200000|2020-04-20 10:40:00|10023.54|10023.54|10020.51|10020.51|10027.69|10027.69|10014.95|10014.95|0
1587379500000|2020-04-20 10:45:00|10021.85|10021.85|10019.16|10019.16|10023.34|10023.34|10016.35|10016.35|0
1587379800000|2020-04-20 10:50:00|10017.13|10017.13|10001.1|10001.1|10017.13|10017.13|10001.1|10001.1|0
1587380100000|2020-04-20 10:55:00|10003.13|10003.13|10002.96|10002.96|10003.67|10003.67|9997.75|9997.75|0
1587380400000|2020-04-20 11:00:00|10002.25|10002.25|10026.72|10026.72|10031.22|10031.22|9994.03|9994.03|0
1587380700000|2020-04-20 11:05:00|10028.75|10028.75|10019.19|10019.19|10036.46|10036.46|10014.18|10014.18|0
1587381000000|2020-04-20 11:10:00|10017.16|10017.16|10010.28|10010.28|10023.26|10023.26|10010.28|10010.28|0
1587381300000|2020-04-20 11:15:00|10012.31|10012.31|9996.85|9996.85|10012.31|10012.31|9994.05|9994.05|0
1587381600000|2020-04-20 11:20:00|9999.18|9999.18|9983.11|9983.11|9999.18|9999.18|9982.1|9982.1|0
1587381900000|2020-04-20 11:25:00|9986.16|9986.16|9987.17|9987.17|9988.19|9988.19|9980.01|9980.01|0
1587382200000|2020-04-20 11:30:00|9984.84|9984.84|9985.26|9985.26|9987.29|9987.29|9974.15|9974.15|0
1587382500000|2020-04-20 11:35:00|9982.54|9982.54|9986.44|9986.44|9990.24|9990.24|9982.06|9982.06|0
1587382800000|2020-04-20 11:40:00|9988.07|9988.07|9986.51|9986.51|9988.07|9988.07|9977.77|9977.77|0
1587383100000|2020-04-20 11:45:00|9988.55|9988.55|9980.13|9980.13|9991.43|9991.43|9980.13|9980.13|0
1587383400000|2020-04-20 11:50:00|9978.79|9978.79|9976.01|9976.01|9982.16|9982.16|9973.92|9973.92|0
1587383700000|2020-04-20 11:55:00|9976.55|9976.55|9961.59|9961.59|9976.55|9976.55|9961.22|9961.22|0
1587384000000|2020-04-20 12:00:00|9963.62|9963.62|9978.35|9978.35|9979.91|9979.91|9963.62|9963.62|0
1587384300000|2020-04-20 12:05:00|9979.37|9979.37|10008.52|10008.52|10008.52|10008.52|9979.37|9979.37|0
1587384600000|2020-04-20 12:10:00|10006.19|10006.19|10026.77|10026.77|10030.11|10030.11|10005.42|10005.42|0
1587384900000|2020-04-20 12:15:00|10025.43|10025.43|10034.94|10034.94|10034.94|10034.94|10025.43|10025.43|0
1587385200000|2020-04-20 12:20:00|10033.93|10033.93|10050.75|10050.75|10050.75|10050.75|10033.93|10033.93|0
1587385500000|2020-04-20 12:25:00|10051.77|10051.77|10056.54|10056.54|10059.97|10059.97|10051.77|10051.77|0
1587385800000|2020-04-20 12:30:00|10058.72|10058.72|10050.92|10050.92|10062.94|10062.94|10048.89|10048.89|0
1587386100000|2020-04-20 12:35:00|10053.25|10053.25|10061.28|10061.28|10062.39|10062.39|10053.25|10053.25|0
1587386400000|2020-04-20 12:40:00|10062.29|10062.29|10069.41|10069.41|10071.44|10071.44|10062.29|10062.29|0
1587386700000|2020-04-20 12:45:00|10073.48|10073.48|10085.86|10085.86|10085.86|10085.86|10070.91|10070.91|0
1587387000000|2020-04-20 12:50:00|10083.83|10083.83|10079.71|10079.71|10084.61|10084.61|10078.69|10078.69|0
1587387300000|2020-04-20 12:55:00|10081.26|10081.26|10095.02|10095.02|10105.34|10105.34|10081.26|10081.26|0
1587387600000|2020-04-20 13:00:00|10094|10094|10083.07|10083.07|10094|10094|10079.13|10079.13|0
1587387900000|2020-04-20 13:05:00|10085.1|10085.1|10088.08|10088.08|10088.08|10088.08|10085.1|10085.1|0
1587388200000|2020-04-20 13:10:00|10089.09|10089.09|10077.31|10077.31|10089.09|10089.09|10076.59|10076.59|0
1587388500000|2020-04-20 13:15:00|10078.94|10078.94|10094.64|10094.64|10094.64|10094.64|10078.94|10078.94|0
1587388800000|2020-04-20 13:20:00|10093.63|10093.63|10103.37|10103.37|10103.93|10103.93|10093.63|10093.63|0
1587389100000|2020-04-20 13:25:00|10101.81|10101.81|10123.86|10123.86|10130.01|10130.01|10101.81|10101.81|0
1587389400000|2020-04-20 13:30:00|10120.17|10120.17|10127.1|10127.1|10130.14|10130.14|10118.37|10118.37|0
1587389700000|2020-04-20 13:35:00|10127.87|10127.87|10125.29|10125.29|10132.4|10132.4|10122.56|10122.56|0
1587390000000|2020-04-20 13:40:00|10121.28|10121.28|10107.11|10107.11|10122.51|10122.51|10107.11|10107.11|0
1587390300000|2020-04-20 13:45:00|10108.13|10108.13|10125.83|10125.83|10132.54|10132.54|10107.89|10107.89|0
1587390600000|2020-04-20 13:50:00|10124.49|10124.49|10122.72|10122.72|10130.32|10130.32|10118.65|10118.65|0
1587390900000|2020-04-20 13:55:00|10123.73|10123.73|10114.77|10114.77|10128.02|10128.02|10114.77|10114.77|0
1587391200000|2020-04-20 14:00:00|10113.99|10113.99|10136.66|10136.66|10136.66|10136.66|10112.6|10112.6|0
1587391500000|2020-04-20 14:05:00|10137.43|10137.43|10137.81|10137.81|10145.15|10145.15|10133.75|10133.75|0
1587391800000|2020-04-20 14:10:00|10138.83|10138.83|10153.58|10153.58|10154.92|10154.92|10137.69|10137.69|0
1587392100000|2020-04-20 14:15:00|10152.57|10152.57|10150.61|10150.61|10152.57|10152.57|10145.5|10145.5|0
1587392400000|2020-04-20 14:20:00|10149.83|10149.83|10149.67|10149.67|10149.83|10149.83|10141.56|10141.56|0
1587392700000|2020-04-20 14:25:00|10146.95|10146.95|10143.93|10143.93|10151.46|10151.46|10142.92|10142.92|0
1587393000000|2020-04-20 14:30:00|10143.16|10143.16|10138.37|10138.37|10148.54|10148.54|10138.07|10138.07|0
1587393300000|2020-04-20 14:35:00|10139.39|10139.39|10129.55|10129.55|10141.42|10141.42|10129.55|10129.55|0
1587393600000|2020-04-20 14:40:00|10128.77|10128.77|10154.65|10154.65|10154.65|10154.65|10126.74|10126.74|0
1587393900000|2020-04-20 14:45:00|10153.63|10153.63|10160.67|10160.67|10165.03|10165.03|10153.63|10153.63|0
1587394200000|2020-04-20 14:50:00|10161.69|10161.69|10172.29|10172.29|10179.4|10179.4|10161.69|10161.69|0
1587394500000|2020-04-20 14:55:00|10173.3|10173.3|10167.54|10167.54|10187.1|10187.1|10167.54|10167.54|0
1587394800000|2020-04-20 15:00:00|10166.76|10166.76|10174.23|10174.23|10175.11|10175.11|10164.73|10164.73|0
1587395100000|2020-04-20 15:05:00|10175.86|10175.86|10166.87|10166.87|10180.63|10180.63|10163.52|10163.52|0
1587395400000|2020-04-20 15:10:00|10165.85|10165.85|10157.84|10157.84|10167.17|10167.17|10150.97|10150.97|0
1587395700000|2020-04-20 15:15:00|10158.61|10158.61|10176.44|10176.44|10177.78|10177.78|10154.88|10154.88|0
1587396000000|2020-04-20 15:20:00|10174.27|10174.27|10159.23|10159.23|10175.43|10175.43|10153.85|10153.85|0
1587396300000|2020-04-20 15:25:00|10160.24|10160.24|10160.78|10160.78|10167.12|10167.12|10149.42|10149.42|0
1587453300000|2020-04-21 07:15:00|10136.23|10136.23|10081.33|10081.33|10146.68|10146.68|10072.19|10072.19|0
1587453600000|2020-04-21 07:20:00|10080.55|10080.55|10052.66|10052.66|10080.55|10080.55|10051.89|10051.89|0
1587453900000|2020-04-21 07:25:00|10057.74|10057.74|10056.25|10056.25|10068.38|10068.38|10055.17|10055.17|0
1587454200000|2020-04-21 07:30:00|10049.56|10049.56|10056.76|10056.76|10072.27|10072.27|10041.98|10041.98|0
1587454500000|2020-04-21 07:35:00|10054.73|10054.73|10035.87|10035.87|10060.82|10060.82|10029.05|10029.05|0
1587454800000|2020-04-21 07:40:00|10033.84|10033.84|10041.4|10041.4|10044.19|10044.19|10023.69|10023.69|0
1587455100000|2020-04-21 07:45:00|10036.05|10036.05|10034.36|10034.36|10040.33|10040.33|10018.47|10018.47|0
1587455400000|2020-04-21 07:50:00|10036.69|10036.69|10045.88|10045.88|10056.03|10056.03|10036.69|10036.69|0
1587455700000|2020-04-21 07:55:00|10046.65|10046.65|10045.02|10045.02|10056.03|10056.03|10040.03|10040.03|0
1587456000000|2020-04-21 08:00:00|10047.05|10047.05|10051.06|10051.06|10054.95|10054.95|10040.99|10040.99|0
1587456300000|2020-04-21 08:05:00|10049.72|10049.72|10059.34|10059.34|10059.34|10059.34|10047.18|10047.18|0
1587456600000|2020-04-21 08:10:00|10058.8|10058.8|10053|10053|10081.74|10081.74|10053|10053|0
1587456900000|2020-04-21 08:15:00|10058.08|10058.08|10098.01|10098.01|10098.01|10098.01|10047.7|10047.7|0
1587457200000|2020-04-21 08:20:00|10095.98|10095.98|10097.4|10097.4|10125.19|10125.19|10095.98|10095.98|0
1587457500000|2020-04-21 08:25:00|10094.72|10094.72|10100.89|10100.89|10103.38|10103.38|10093.17|10093.17|0
1587457800000|2020-04-21 08:30:00|10098.86|10098.86|10103.52|10103.52|10103.52|10103.52|10094.2|10094.2|0
1587458100000|2020-04-21 08:35:00|10102.74|10102.74|10104.93|10104.93|10107.26|10107.26|10101.73|10101.73|0
1587458400000|2020-04-21 08:40:00|10103.59|10103.59|10101.11|10101.11|10109.05|10109.05|10099.53|10099.53|0
1587458700000|2020-04-21 08:45:00|10097.04|10097.04|10093.22|10093.22|10097.52|10097.52|10089.93|10089.93|0
1587459000000|2020-04-21 08:50:00|10095.55|10095.55|10093.27|10093.27|10100.99|10100.99|10087.06|10087.06|0
1587459300000|2020-04-21 08:55:00|10095.38|10095.38|10096.61|10096.61|10102.62|10102.62|10090.11|10090.11|0
1587459600000|2020-04-21 09:00:00|10101.69|10101.69|10102.46|10102.46|10108.47|10108.47|10100.76|10100.76|0
1587459900000|2020-04-21 09:05:00|10101.45|10101.45|10110.57|10110.57|10124.69|10124.69|10101.45|10101.45|0
1587460200000|2020-04-21 09:10:00|10114.46|10114.46|10107.95|10107.95|10118.93|10118.93|10106.93|10106.93|0
1587460500000|2020-04-21 09:15:00|10110.28|10110.28|10141.49|10141.49|10145.39|10145.39|10110.28|10110.28|0
1587460800000|2020-04-21 09:20:00|10139.16|10139.16|10161.01|10161.01|10165.13|10165.13|10134.5|10134.5|0
1587461100000|2020-04-21 09:25:00|10161.79|10161.79|10142.73|10142.73|10161.79|10161.79|10142.73|10142.73|0
1587461400000|2020-04-21 09:30:00|10143.5|10143.5|10127.13|10127.13|10151.26|10151.26|10125.1|10125.1|0
1587461700000|2020-04-21 09:35:00|10125.1|10125.1|10114.27|10114.27|10135.93|10135.93|10114.27|10114.27|0
1587462000000|2020-04-21 09:40:00|10111.94|10111.94|10113.15|10113.15|10113.15|10113.15|10106.89|10106.89|0
1587462300000|2020-04-21 09:45:00|10114.71|10114.71|10104.13|10104.13|10116.74|10116.74|10094.63|10094.63|0
1587462600000|2020-04-21 09:50:00|10100.25|10100.25|10070.6|10070.6|10100.25|10100.25|10070.6|10070.6|0
1587462900000|2020-04-21 09:55:00|10068.57|10068.57|10076.02|10076.02|10076.02|10076.02|10065.44|10065.44|0
1587463200000|2020-04-21 10:00:00|10074.47|10074.47|10100.36|10100.36|10100.36|10100.36|10073.46|10073.46|0
1587463500000|2020-04-21 10:05:00|10099.59|10099.59|10105.22|10105.22|10105.52|10105.52|10093.19|10093.19|0
1587463800000|2020-04-21 10:10:00|10108.26|10108.26|10085.19|10085.19|10114.98|10114.98|10085.19|10085.19|0
1587464100000|2020-04-21 10:15:00|10083.18|10083.18|10077.03|10077.03|10090.59|10090.59|10074.76|10074.76|0
1587464400000|2020-04-21 10:20:00|10080.13|10080.13|10075.84|10075.84|10081.15|10081.15|10071.4|10071.4|0
1587464700000|2020-04-21 10:25:00|10075.07|10075.07|10072.99|10072.99|10081.83|10081.83|10072.99|10072.99|0
1587465000000|2020-04-21 10:30:00|10071.97|10071.97|10072.93|10072.93|10073.63|10073.63|10069.96|10069.96|0
1587465300000|2020-04-21 10:35:00|10073.7|10073.7|10079.13|10079.13|10082.42|10082.42|10073.7|10073.7|0
1587465600000|2020-04-21 10:40:00|10077.58|10077.58|10085.73|10085.73|10088.16|10088.16|10077.58|10077.58|0
1587465900000|2020-04-21 10:45:00|10088.83|10088.83|10091.62|10091.62|10096.4|10096.4|10088.22|10088.22|0
1587466200000|2020-04-21 10:50:00|10093.95|10093.95|10100.29|10100.29|10100.29|10100.29|10091.62|10091.62|0
1587466500000|2020-04-21 10:55:00|10099.74|10099.74|10107.56|10107.56|10107.56|10107.56|10099.2|10099.2|0
1587466800000|2020-04-21 11:00:00|10117.72|10117.72|10095.51|10095.51|10117.72|10117.72|10095.51|10095.51|0
1587467100000|2020-04-21 11:05:00|10098.62|10098.62|10098.72|10098.72|10102.6|10102.6|10096.59|10096.59|0
1587467400000|2020-04-21 11:10:00|10097.17|10097.17|10112.22|10112.22|10112.22|10112.22|10084.46|10084.46|0
1587467700000|2020-04-21 11:15:00|10110.66|10110.66|10114.97|10114.97|10119.97|10119.97|10108.63|10108.63|0
1587468000000|2020-04-21 11:20:00|10113.63|10113.63|10115.48|10115.48|10121.9|10121.9|10110.26|10110.26|0
1587468300000|2020-04-21 11:25:00|10113.45|10113.45|10096.48|10096.48|10113.45|10113.45|10096.48|10096.48|0
1587468600000|2020-04-21 11:30:00|10101.56|10101.56|10089.62|10089.62|10103.59|10103.59|10089.62|10089.62|0
1587468900000|2020-04-21 11:35:00|10088.61|10088.61|10088.93|10088.93|10090.16|10090.16|10080.21|10080.21|0
1587469200000|2020-04-21 11:40:00|10083.49|10083.49|10078.26|10078.26|10084.51|10084.51|10077.58|10077.58|0
1587469500000|2020-04-21 11:45:00|10079.82|10079.82|10075.14|10075.14|10081.85|10081.85|10069.68|10069.68|0
1587469800000|2020-04-21 11:50:00|10072.81|10072.81|10082.61|10082.61|10082.61|10082.61|10071.8|10071.8|0
1587470100000|2020-04-21 11:55:00|10083.15|10083.15|10084.14|10084.14|10085.45|10085.45|10075.85|10075.85|0
1587470400000|2020-04-21 12:00:00|10083.12|10083.12|10080.48|10080.48|10089.81|10089.81|10073.85|10073.85|0
1587470700000|2020-04-21 12:05:00|10083.53|10083.53|10074.81|10074.81|10083.83|10083.83|10071.91|10071.91|0
1587471000000|2020-04-21 12:10:00|10076.36|10076.36|10085.97|10085.97|10085.97|10085.97|10074.33|10074.33|0
1587471300000|2020-04-21 12:15:00|10084.95|10084.95|10089.61|10089.61|10092.77|10092.77|10083.94|10083.94|0
1587471600000|2020-04-21 12:20:00|10090.63|10090.63|10109.58|10109.58|10109.58|10109.58|10090.63|10090.63|0
1587471900000|2020-04-21 12:25:00|10107.55|10107.55|10135.93|10135.93|10138.98|10138.98|10104.58|10104.58|0
1587472200000|2020-04-21 12:30:00|10134.92|10134.92|10125.28|10125.28|10139.99|10139.99|10117.09|10117.09|0
1587472500000|2020-04-21 12:35:00|10124.61|10124.61|10117.7|10117.7|10124.61|10124.61|10115.55|10115.55|0
1587472800000|2020-04-21 12:40:00|10122.78|10122.78|10128.32|10128.32|10130.35|10130.35|10119.84|10119.84|0
1587473100000|2020-04-21 12:45:00|10130.35|10130.35|10123.22|10123.22|10136.7|10136.7|10121.19|10121.19|0
1587473400000|2020-04-21 12:50:00|10122.55|10122.55|10136.28|10136.28|10136.28|10136.28|10122.55|10122.55|0
1587473700000|2020-04-21 12:55:00|10134.25|10134.25|10114.71|10114.71|10134.25|10134.25|10114.71|10114.71|0
1587474000000|2020-04-21 13:00:00|10113.78|10113.78|10125.62|10125.62|10125.62|10125.62|10113.54|10113.54|0
1587474300000|2020-04-21 13:05:00|10123.59|10123.59|10125.18|10125.18|10127.61|10127.61|10118.38|10118.38|0
1587474600000|2020-04-21 13:10:00|10121.11|10121.11|10128.7|10128.7|10130.7|10130.7|10119.25|10119.25|0
1587474900000|2020-04-21 13:15:00|10130.73|10130.73|10143.01|10143.01|10143.01|10143.01|10129.36|10129.36|0
1587475200000|2020-04-21 13:20:00|10144.35|10144.35|10158.31|10158.31|10158.31|10158.31|10144.35|10144.35|0
1587475500000|2020-04-21 13:25:00|10159.33|10159.33|10151.3|10151.3|10161.66|10161.66|10147.8|10147.8|0
1587475800000|2020-04-21 13:30:00|10150.28|10150.28|10159.06|10159.06|10175.56|10175.56|10145.07|10145.07|0
1587476100000|2020-04-21 13:35:00|10157.03|10157.03|10130.16|10130.16|10162.49|10162.49|10130.16|10130.16|0
1587476400000|2020-04-21 13:40:00|10132.2|10132.2|10125.45|10125.45|10135.45|10135.45|10120.64|10120.64|0
1587476700000|2020-04-21 13:45:00|10123.9|10123.9|10164.2|10164.2|10166.47|10166.47|10123.9|10123.9|0
1587477000000|2020-04-21 13:50:00|10161.87|10161.87|10133.5|10133.5|10165.08|10165.08|10133.5|10133.5|0
1587477300000|2020-04-21 13:55:00|10134.51|10134.51|10158.5|10158.5|10162.57|10162.57|10132.48|10132.48|0
1587477600000|2020-04-21 14:00:00|10157.49|10157.49|10119.39|10119.39|10157.49|10157.49|10117.37|10117.37|0
1587477900000|2020-04-21 14:05:00|10114.31|10114.31|10115.73|10115.73|10124.25|10124.25|10112|10112|0
1587478200000|2020-04-21 14:10:00|10114.18|10114.18|10116.65|10116.65|10120.09|10120.09|10104.85|10104.85|0
1587478500000|2020-04-21 14:15:00|10117.43|10117.43|10103.5|10103.5|10120.47|10120.47|10099.97|10099.97|0
1587478800000|2020-04-21 14:20:00|10101.46|10101.46|10112.12|10112.12|10118.28|10118.28|10099.61|10099.61|0
1587479100000|2020-04-21 14:25:00|10107.19|10107.19|10116.27|10116.27|10119.38|10119.38|10094.84|10094.84|0
1587479400000|2020-04-21 14:30:00|10118.3|10118.3|10097.19|10097.19|10123.1|10123.1|10094.44|10094.44|0
1587479700000|2020-04-21 14:35:00|10095.16|10095.16|10091.49|10091.49|10103.09|10103.09|10088.47|10088.47|0
1587480000000|2020-04-21 14:40:00|10092.16|10092.16|10091.06|10091.06|10100.31|10100.31|10083.07|10083.07|0
1587480300000|2020-04-21 14:45:00|10090.39|10090.39|10061.52|10061.52|10094.47|10094.47|10059.81|10059.81|0
1587480600000|2020-04-21 14:50:00|10060.43|10060.43|10034.43|10034.43|10060.43|10060.43|10033.63|10033.63|0
1587480900000|2020-04-21 14:55:00|10033.65|10033.65|10024.9|10024.9|10043.2|10043.2|10024.64|10024.64|0
1587481200000|2020-04-21 15:00:00|10023.56|10023.56|10004.52|10004.52|10025.01|10025.01|10002.54|10002.54|0
1587481500000|2020-04-21 15:05:00|10005.3|10005.3|9998.2|9998.2|10012.26|10012.26|9996.52|9996.52|0
1587481800000|2020-04-21 15:10:00|9996.65|9996.65|9985.06|9985.06|9998.9|9998.9|9985.06|9985.06|0
1587482100000|2020-04-21 15:15:00|9985.84|9985.84|9987.03|9987.03|9988.9|9988.9|9974.29|9974.29|0
1587482400000|2020-04-21 15:20:00|9986.01|9986.01|10000.21|10000.21|10011.24|10011.24|9984.33|9984.33|0
1587482700000|2020-04-21 15:25:00|9999.54|9999.54|9960.55|9960.55|10000.55|10000.55|9955.92|9955.92|0
1587539700000|2020-04-22 07:15:00|10000.98|10000.98|10006.83|10006.83|10006.83|10006.83|9995.54|9995.54|0
1587540000000|2020-04-22 07:20:00|10005.49|10005.49|10014.1|10014.1|10014.1|10014.1|9994.32|9994.32|0
1587540300000|2020-04-22 07:25:00|10010.21|10010.21|10051.74|10051.74|10051.74|10051.74|10009.44|10009.44|0
1587540600000|2020-04-22 07:30:00|10047.85|10047.85|10070.5|10070.5|10078.98|10078.98|10047.85|10047.85|0
1587540900000|2020-04-22 07:35:00|10066.43|10066.43|10022.52|10022.52|10070.62|10070.62|10022.52|10022.52|0
1587541200000|2020-04-22 07:40:00|10024.07|10024.07|10040.48|10040.48|10042.76|10042.76|10017.78|10017.78|0
1587541500000|2020-04-22 07:45:00|10045.14|10045.14|10086.68|10086.68|10086.68|10086.68|10045.14|10045.14|0
1587541800000|2020-04-22 07:50:00|10085.9|10085.9|10060.08|10060.08|10092.06|10092.06|10060.08|10060.08|0
1587542100000|2020-04-22 07:55:00|10062.11|10062.11|10047.18|10047.18|10062.11|10062.11|10043.37|10043.37|0
1587542400000|2020-04-22 08:00:00|10039.05|10039.05|10040.32|10040.32|10042.88|10042.88|10036.25|10036.25|0
1587542700000|2020-04-22 08:05:00|10045.39|10045.39|10057.88|10057.88|10057.88|10057.88|10039.78|10039.78|0
1587543000000|2020-04-22 08:10:00|10060.93|10060.93|10061.69|10061.69|10063.26|10063.26|10051.49|10051.49|0
1587543300000|2020-04-22 08:15:00|10062.47|10062.47|10062.96|10062.96|10062.96|10062.96|10058.41|10058.41|0
1587543600000|2020-04-22 08:20:00|10063.43|10063.43|10082.56|10082.56|10083.23|10083.23|10059.76|10059.76|0
1587543900000|2020-04-22 08:25:00|10081.78|10081.78|10089.06|10089.06|10097.96|10097.96|10080.83|10080.83|0
1587544200000|2020-04-22 08:30:00|10087.18|10087.18|10110.23|10110.23|10111.78|10111.78|10083.76|10083.76|0
1587544500000|2020-04-22 08:35:00|10106.17|10106.17|10106.77|10106.77|10114.35|10114.35|10101.63|10101.63|0
1587544800000|2020-04-22 08:40:00|10108.32|10108.32|10119.37|10119.37|10119.37|10119.37|10093.8|10093.8|0
1587545100000|2020-04-22 08:45:00|10117.34|10117.34|10114.53|10114.53|10121.4|10121.4|10112.98|10112.98|0
1587545400000|2020-04-22 08:50:00|10118.59|10118.59|10141.29|10141.29|10141.29|10141.29|10101.26|10101.26|0
1587545700000|2020-04-22 08:55:00|10145.35|10145.35|10138.69|10138.69|10146.37|10146.37|10129.28|10129.28|0
1587546000000|2020-04-22 09:00:00|10140.25|10140.25|10124.6|10124.6|10141.02|10141.02|10124.6|10124.6|0
1587546300000|2020-04-22 09:05:00|10123.05|10123.05|10114.97|10114.97|10123.05|10123.05|10114.97|10114.97|0
1587546600000|2020-04-22 09:10:00|10117|10117|10118.44|10118.44|10119.21|10119.21|10107.86|10107.86|0
1587546900000|2020-04-22 09:15:00|10116.41|10116.41|10104.67|10104.67|10117.42|10117.42|10097.08|10097.08|0
1587547200000|2020-04-22 09:20:00|10106.22|10106.22|10111.85|10111.85|10117.25|10117.25|10083.17|10083.17|0
1587547500000|2020-04-22 09:25:00|10109.98|10109.98|10113.9|10113.9|10118.64|10118.64|10106.48|10106.48|0
1587547800000|2020-04-22 09:30:00|10115.53|10115.53|10105.01|10105.01|10116.01|10116.01|10102.77|10102.77|0
1587548100000|2020-04-22 09:35:00|10104|10104|10114.94|10114.94|10114.94|10114.94|10104|10104|0
1587548400000|2020-04-22 09:40:00|10117.27|10117.27|10119.52|10119.52|10124.6|10124.6|10116.89|10116.89|0
1587548700000|2020-04-22 09:45:00|10118.51|10118.51|10102.55|10102.55|10119.68|10119.68|10101.78|10101.78|0
1587549000000|2020-04-22 09:50:00|10101.54|10101.54|10105.66|10105.66|10108.47|10108.47|10101.54|10101.54|0
1587549300000|2020-04-22 09:55:00|10103.63|10103.63|10111.09|10111.09|10111.09|10111.09|10102.08|10102.08|0
1587549600000|2020-04-22 10:00:00|10107.98|10107.98|10085.67|10085.67|10107.98|10107.98|10085.57|10085.57|0
1587549900000|2020-04-22 10:05:00|10083.64|10083.64|10087.05|10087.05|10087.05|10087.05|10078.27|10078.27|0
1587550200000|2020-04-22 10:10:00|10087.83|10087.83|10084.24|10084.24|10088.49|10088.49|10081.67|10081.67|0
1587550500000|2020-04-22 10:15:00|10083.46|10083.46|10069.64|10069.64|10083.46|10083.46|10061.91|10061.91|0
1587550800000|2020-04-22 10:20:00|10067.61|10067.61|10074.24|10074.24|10083.38|10083.38|10062.77|10062.77|0
1587551100000|2020-04-22 10:25:00|10077.5|10077.5|10070.91|10070.91|10082.04|10082.04|10070.91|10070.91|0
1587551400000|2020-04-22 10:30:00|10072.94|10072.94|10066.49|10066.49|10084.28|10084.28|10066.49|10066.49|0
1587551700000|2020-04-22 10:35:00|10066.72|10066.72|10063.37|10063.37|10070.28|10070.28|10063.37|10063.37|0
1587552000000|2020-04-22 10:40:00|10062.03|10062.03|10067.64|10067.64|10072.78|10072.78|10061.34|10061.34|0
1587552300000|2020-04-22 10:45:00|10069.19|10069.19|10074.16|10074.16|10074.16|10074.16|10064.55|10064.55|0
1587552600000|2020-04-22 10:50:00|10073.08|10073.08|10071.26|10071.26|10073.85|10073.85|10067.48|10067.48|0
1587552900000|2020-04-22 10:55:00|10071.8|10071.8|10088.56|10088.56|10088.56|10088.56|10070.25|10070.25|0
1587553200000|2020-04-22 11:00:00|10087.62|10087.62|10081.41|10081.41|10109.13|10109.13|10077.74|10077.74|0
1587553500000|2020-04-22 11:05:00|10082.18|10082.18|10076.97|10076.97|10087.02|10087.02|10075.72|10075.72|0
1587553800000|2020-04-22 11:10:00|10078.98|10078.98|10082.65|10082.65|10082.65|10082.65|10077.99|10077.99|0
1587554100000|2020-04-22 11:15:00|10083.67|10083.67|10098.05|10098.05|10098.05|10098.05|10083.67|10083.67|0
1587554400000|2020-04-22 11:20:00|10098.72|10098.72|10094.94|10094.94|10099.39|10099.39|10094.16|10094.16|0
1587554700000|2020-04-22 11:25:00|10096.49|10096.49|10103.65|10103.65|10103.65|10103.65|10096.49|10096.49|0
1587555000000|2020-04-22 11:30:00|10104.31|10104.31|10110.63|10110.63|10110.63|10110.63|10103.3|10103.3|0
1587555300000|2020-04-22 11:35:00|10111.41|10111.41|10119.14|10119.14|10120.24|10120.24|10111.41|10111.41|0
1587555600000|2020-04-22 11:40:00|10120.15|10120.15|10131.01|10131.01|10133.05|10133.05|10120.15|10120.15|0
1587555900000|2020-04-22 11:45:00|10130|10130|10134.49|10134.49|10136.82|10136.82|10127.43|10127.43|0
1587556200000|2020-04-22 11:50:00|10135.5|10135.5|10139.57|10139.57|10139.8|10139.8|10134.19|10134.19|0
1587556500000|2020-04-22 11:55:00|10144.64|10144.64|10154.48|10154.48|10155.49|10155.49|10144.64|10144.64|0
1587556800000|2020-04-22 12:00:00|10153.7|10153.7|10141.39|10141.39|10156.86|10156.86|10141.39|10141.39|0
1587557100000|2020-04-22 12:05:00|10139.36|10139.36|10122.94|10122.94|10139.36|10139.36|10122.94|10122.94|0
1587557400000|2020-04-22 12:10:00|10124.28|10124.28|10123.83|10123.83|10127.41|10127.41|10121.5|10121.5|0
1587557700000|2020-04-22 12:15:00|10121.5|10121.5|10128.28|10128.28|10128.28|10128.28|10121.5|10121.5|0
1587558000000|2020-04-22 12:20:00|10129.06|10129.06|10141.39|10141.39|10143.72|10143.72|10129.06|10129.06|0
1587558300000|2020-04-22 12:25:00|10142.17|10142.17|10146.95|10146.95|10147.97|10147.97|10140.98|10140.98|0
1587558600000|2020-04-22 12:30:00|10147.97|10147.97|10147.52|10147.52|10150.3|10150.3|10143|10143|0
1587558900000|2020-04-22 12:35:00|10148.29|10148.29|10134.2|10134.2|10148.29|10148.29|10124.67|10124.67|0
1587559200000|2020-04-22 12:40:00|10134.98|10134.98|10153.58|10153.58|10155.61|10155.61|10134.98|10134.98|0
1587559500000|2020-04-22 12:45:00|10152.24|10152.24|10164.14|10164.14|10165.93|10165.93|10152.24|10152.24|0
1587559800000|2020-04-22 12:50:00|10163.12|10163.12|10167.72|10167.72|10167.72|10167.72|10156.01|10156.01|0
1587560100000|2020-04-22 12:55:00|10166.17|10166.17|10165.33|10165.33|10174.12|10174.12|10164.45|10164.45|0
1587560400000|2020-04-22 13:00:00|10163.3|10163.3|10175.37|10175.37|10175.61|10175.61|10163.3|10163.3|0
1587560700000|2020-04-22 13:05:00|10176.04|10176.04|10166.04|10166.04|10176.56|10176.56|10159.11|10159.11|0
1587561000000|2020-04-22 13:10:00|10167.38|10167.38|10169.7|10169.7|10174.9|10174.9|10161.98|10161.98|0
1587561300000|2020-04-22 13:15:00|10172.03|10172.03|10181.89|10181.89|10184.96|10184.96|10172.03|10172.03|0
1587561600000|2020-04-22 13:20:00|10182.56|10182.56|10180.96|10180.96|10186.83|10186.83|10176.96|10176.96|0
1587561900000|2020-04-22 13:25:00|10181.74|10181.74|10189.77|10189.77|10191.8|10191.8|10179.46|10179.46|0
1587562200000|2020-04-22 13:30:00|10189.1|10189.1|10172.68|10172.68|10193.5|10193.5|10166.4|10166.4|0
1587562500000|2020-04-22 13:35:00|10175.01|10175.01|10170.86|10170.86|10175.78|10175.78|10167.41|10167.41|0
1587562800000|2020-04-22 13:40:00|10172.89|10172.89|10175.3|10175.3|10183.33|10183.33|10171.67|10171.67|0
1587563100000|2020-04-22 13:45:00|10173.27|10173.27|10144|10144|10176.07|10176.07|10141.73|10141.73|0
1587563400000|2020-04-22 13:50:00|10143.22|10143.22|10151.74|10151.74|10153.38|10153.38|10141.63|10141.63|0
1587563700000|2020-04-22 13:55:00|10153.3|10153.3|10141.42|10141.42|10160.9|10160.9|10140.4|10140.4|0
1587564000000|2020-04-22 14:00:00|10142.44|10142.44|10130.58|10130.58|10156.42|10156.42|10127.03|10127.03|0
1587564300000|2020-04-22 14:05:00|10129.57|10129.57|10130.93|10130.93|10136.07|10136.07|10127.09|10127.09|0
1587564600000|2020-04-22 14:10:00|10132.49|10132.49|10125.89|10125.89|10136.98|10136.98|10122.09|10122.09|0
1587564900000|2020-04-22 14:15:00|10129|10129|10126.59|10126.59|10129|10129|10120.2|10120.2|0
1587565200000|2020-04-22 14:20:00|10124.26|10124.26|10122.18|10122.18|10127.62|10127.62|10117.68|10117.68|0
1587565500000|2020-04-22 14:25:00|10121.17|10121.17|10123.72|10123.72|10131.43|10131.43|10114.86|10114.86|0
1587565800000|2020-04-22 14:30:00|10128.38|10128.38|10120.19|10120.19|10137.19|10137.19|10112.22|10112.22|0
1587566100000|2020-04-22 14:35:00|10119.17|10119.17|10142.99|10142.99|10142.99|10142.99|10118.16|10118.16|0
1587566400000|2020-04-22 14:40:00|10145.02|10145.02|10143.86|10143.86|10151.71|10151.71|10143.77|10143.77|0
1587566700000|2020-04-22 14:45:00|10145.41|10145.41|10142.09|10142.09|10148.23|10148.23|10141.49|10141.49|0
1587567000000|2020-04-22 14:50:00|10140.76|10140.76|10119.68|10119.68|10143.11|10143.11|10117.38|10117.38|0
1587567300000|2020-04-22 14:55:00|10120.69|10120.69|10128.12|10128.12|10130.15|10130.15|10120.69|10120.69|0
1587567600000|2020-04-22 15:00:00|10128.89|10128.89|10131.59|10131.59|10133.97|10133.97|10120.82|10120.82|0
1587567900000|2020-04-22 15:05:00|10134.64|10134.64|10127.7|10127.7|10142.02|10142.02|10126.9|10126.9|0
1587568200000|2020-04-22 15:10:00|10126.68|10126.68|10136.4|10136.4|10136.4|10136.4|10122.21|10122.21|0
1587568500000|2020-04-22 15:15:00|10137.42|10137.42|10154.16|10154.16|10158.23|10158.23|10137.42|10137.42|0
1587568800000|2020-04-22 15:20:00|10153.39|10153.39|10146.11|10146.11|10157.03|10157.03|10137.63|10137.63|0
1587569100000|2020-04-22 15:25:00|10147.45|10147.45|10132.21|10132.21|10159.35|10159.35|10132.21|10132.21|0
1587626100000|2020-04-23 07:15:00|10242.17|10242.17|10215.41|10215.41|10269.8|10269.8|10215.41|10215.41|0
1587626400000|2020-04-23 07:20:00|10217.74|10217.74|10165.95|10165.95|10234.29|10234.29|10162.84|10162.84|0
1587626700000|2020-04-23 07:25:00|10163.62|10163.62|10188.82|10188.82|10194.51|10194.51|10162.6|10162.6|0
1587627000000|2020-04-23 07:30:00|10177.65|10177.65|10156.64|10156.64|10177.65|10177.65|10156.64|10156.64|0
1587627300000|2020-04-23 07:35:00|10159.75|10159.75|10138.62|10138.62|10162.08|10162.08|10137.79|10137.79|0
1587627600000|2020-04-23 07:40:00|10128.47|10128.47|10137.4|10137.4|10143.5|10143.5|10114.82|10114.82|0
1587627900000|2020-04-23 07:45:00|10136.63|10136.63|10139.96|10139.96|10139.96|10139.96|10133.81|10133.81|0
1587628200000|2020-04-23 07:50:00|10144.03|10144.03|10151.58|10151.58|10152.05|10152.05|10123.3|10123.3|0
1587628500000|2020-04-23 07:55:00|10153.61|10153.61|10157.11|10157.11|10169.36|10169.36|10153.61|10153.61|0
1587628800000|2020-04-23 08:00:00|10155.77|10155.77|10156.8|10156.8|10171.68|10171.68|10153.09|10153.09|0
1587629100000|2020-04-23 08:05:00|10153.76|10153.76|10143.44|10143.44|10159.76|10159.76|10138.01|10138.01|0
1587629400000|2020-04-23 08:10:00|10143.99|10143.99|10159.51|10159.51|10160.82|10160.82|10143.21|10143.21|0
1587629700000|2020-04-23 08:15:00|10160.18|10160.18|10165.32|10165.32|10165.32|10165.32|10158.38|10158.38|0
1587630000000|2020-04-23 08:20:00|10164.31|10164.31|10189.84|10189.84|10192.29|10192.29|10158.91|10158.91|0
1587630300000|2020-04-23 08:25:00|10188.91|10188.91|10196.05|10196.05|10196.05|10196.05|10182.07|10182.07|0
1587630600000|2020-04-23 08:30:00|10198.08|10198.08|10212.38|10212.38|10212.86|10212.86|10193|10193|0
1587630900000|2020-04-23 08:35:00|10210.82|10210.82|10200.15|10200.15|10210.82|10210.82|10200.15|10200.15|0
1587631200000|2020-04-23 08:40:00|10198.11|10198.11|10198.93|10198.93|10205.32|10205.32|10194.62|10194.62|0
1587631500000|2020-04-23 08:45:00|10197.91|10197.91|10181.36|10181.36|10198.99|10198.99|10179.81|10179.81|0
1587631800000|2020-04-23 08:50:00|10180.82|10180.82|10185.64|10185.64|10185.64|10185.64|10178.56|10178.56|0
1587632100000|2020-04-23 08:55:00|10184.09|10184.09|10195.33|10195.33|10195.33|10195.33|10184.09|10184.09|0
1587632400000|2020-04-23 09:00:00|10194.55|10194.55|10211.79|10211.79|10213.43|10213.43|10191.5|10191.5|0
1587632700000|2020-04-23 09:05:00|10211.01|10211.01|10242.16|10242.16|10242.16|10242.16|10199.84|10199.84|0
1587633000000|2020-04-23 09:10:00|10239.12|10239.12|10248.56|10248.56|10259.73|10259.73|10235.29|10235.29|0
1587633300000|2020-04-23 09:15:00|10243.48|10243.48|10238.1|10238.1|10245.27|10245.27|10238.1|10238.1|0
1587633600000|2020-04-23 09:20:00|10235.42|10235.42|10225.19|10225.19|10241.1|10241.1|10225.19|10225.19|0
1587633900000|2020-04-23 09:25:00|10222.86|10222.86|10209.44|10209.44|10223.64|10223.64|10203.11|10203.11|0
1587634200000|2020-04-23 09:30:00|10208.66|10208.66|10223.03|10223.03|10230.44|10230.44|10206.39|10206.39|0
1587634500000|2020-04-23 09:35:00|10228.11|10228.11|10223.4|10223.4|10228.11|10228.11|10221|10221|0
1587634800000|2020-04-23 09:40:00|10220.05|10220.05|10214.61|10214.61|10223.57|10223.57|10214.61|10214.61|0
1587635100000|2020-04-23 09:45:00|10213.44|10213.44|10214.02|10214.02|10214.98|10214.98|10207.28|10207.28|0
1587635400000|2020-04-23 09:50:00|10215.36|10215.36|10211.55|10211.55|10216.14|10216.14|10210.78|10210.78|0
1587635700000|2020-04-23 09:55:00|10212.02|10212.02|10216.52|10216.52|10220.82|10220.82|10204.99|10204.99|0
1587636000000|2020-04-23 10:00:00|10214.96|10214.96|10223.94|10223.94|10229.18|10229.18|10212.93|10212.93|0
1587636300000|2020-04-23 10:05:00|10221.9|10221.9|10232.64|10232.64|10232.64|10232.64|10221.9|10221.9|0
1587636600000|2020-04-23 10:10:00|10231.86|10231.86|10220.94|10220.94|10231.86|10231.86|10220.94|10220.94|0
1587636900000|2020-04-23 10:15:00|10218.61|10218.61|10213.83|10213.83|10218.61|10218.61|10202.66|10202.66|0
1587637200000|2020-04-23 10:20:00|10212.82|10212.82|10211.6|10211.6|10230.86|10230.86|10196.15|10196.15|0
1587637500000|2020-04-23 10:25:00|10213.93|10213.93|10228.91|10228.91|10228.91|10228.91|10206.28|10206.28|0
1587637800000|2020-04-23 10:30:00|10227.36|10227.36|10242.22|10242.22|10243.9|10243.9|10218.68|10218.68|0
1587638100000|2020-04-23 10:35:00|10243.23|10243.23|10239.82|10239.82|10262.59|10262.59|10234.74|10234.74|0
1587638400000|2020-04-23 10:40:00|10240.83|10240.83|10252.49|10252.49|10262.26|10262.26|10233.96|10233.96|0
1587638700000|2020-04-23 10:45:00|10253.19|10253.19|10258.34|10258.34|10261.44|10261.44|10253.19|10253.19|0
1587639000000|2020-04-23 10:50:00|10260.67|10260.67|10255.31|10255.31|10261.45|10261.45|10235.47|10235.47|0
1587639300000|2020-04-23 10:55:00|10254.76|10254.76|10241.52|10241.52|10260.02|10260.02|10240.49|10240.49|0
1587639600000|2020-04-23 11:00:00|10242.46|10242.46|10263.76|10263.76|10268.42|10268.42|10235.86|10235.86|0
1587639900000|2020-04-23 11:05:00|10262.21|10262.21|10269|10269|10269|10269|10254.72|10254.72|0
1587640200000|2020-04-23 11:10:00|10271.33|10271.33|10264.12|10264.12|10273.66|10273.66|10263.87|10263.87|0
1587640500000|2020-04-23 11:15:00|10254.98|10254.98|10261.54|10261.54|10261.54|10261.54|10248.33|10248.33|0
1587640800000|2020-04-23 11:20:00|10262.31|10262.31|10264.33|10264.33|10264.58|10264.58|10252.98|10252.98|0
1587641100000|2020-04-23 11:25:00|10262.33|10262.33|10250.33|10250.33|10262.33|10262.33|10250.33|10250.33|0
1587641400000|2020-04-23 11:30:00|10259.47|10259.47|10271.67|10271.67|10277.6|10277.6|10256.67|10256.67|0
1587641700000|2020-04-23 11:35:00|10274.72|10274.72|10281.02|10281.02|10281.02|10281.02|10268.32|10268.32|0
1587642000000|2020-04-23 11:40:00|10282.43|10282.43|10283.36|10283.36|10286.11|10286.11|10273.54|10273.54|0
1587642300000|2020-04-23 11:45:00|10281.03|10281.03|10273.71|10273.71|10281.03|10281.03|10273.71|10273.71|0
1587642600000|2020-04-23 11:50:00|10274.41|10274.41|10270.73|10270.73|10274.41|10274.41|10270.73|10270.73|0
1587642900000|2020-04-23 11:55:00|10270.02|10270.02|10271.13|10271.13|10275.71|10275.71|10269.55|10269.55|0
1587643200000|2020-04-23 12:00:00|10268.8|10268.8|10260.81|10260.81|10269.18|10269.18|10260.14|10260.14|0
1587643500000|2020-04-23 12:05:00|10256.75|10256.75|10263.89|10263.89|10263.89|10263.89|10251.62|10251.62|0
1587643800000|2020-04-23 12:10:00|10260.85|10260.85|10258|10258|10260.85|10260.85|10254.61|10254.61|0
1587644100000|2020-04-23 12:15:00|10259.63|10259.63|10252.77|10252.77|10259.63|10259.63|10250.44|10250.44|0
1587644400000|2020-04-23 12:20:00|10251.21|10251.21|10267.48|10267.48|10268.82|10268.82|10251.21|10251.21|0
1587644700000|2020-04-23 12:25:00|10268.26|10268.26|10262.74|10262.74|10268.26|10268.26|10259.69|10259.69|0
1587645000000|2020-04-23 12:30:00|10263.76|10263.76|10260.87|10260.87|10263.76|10263.76|10257.89|10257.89|0
1587645300000|2020-04-23 12:35:00|10262.9|10262.9|10251.83|10251.83|10262.9|10262.9|10251.83|10251.83|0
1587645600000|2020-04-23 12:40:00|10253.86|10253.86|10247.42|10247.42|10254.8|10254.8|10244.31|10244.31|0
1587645900000|2020-04-23 12:45:00|10248.44|10248.44|10247.19|10247.19|10253.19|10253.19|10244.15|10244.15|0
1587646200000|2020-04-23 12:50:00|10248.74|10248.74|10264.08|10264.08|10264.43|10264.43|10247.53|10247.53|0
1587646500000|2020-04-23 12:55:00|10269.16|10269.16|10264.32|10264.32|10276.57|10276.57|10264.22|10264.22|0
1587646800000|2020-04-23 13:00:00|10263.65|10263.65|10263.22|10263.22|10265.33|10265.33|10259.29|10259.29|0
1587647100000|2020-04-23 13:05:00|10264.31|10264.31|10272.29|10272.29|10274.01|10274.01|10264.31|10264.31|0
1587647400000|2020-04-23 13:10:00|10270.26|10270.26|10275.22|10275.22|10275.89|10275.89|10268.92|10268.92|0
1587647700000|2020-04-23 13:15:00|10276.56|10276.56|10276.03|10276.03|10281.94|10281.94|10276.03|10276.03|0
1587648000000|2020-04-23 13:20:00|10272.92|10272.92|10265.64|10265.64|10274.82|10274.82|10265.64|10265.64|0
1587648300000|2020-04-23 13:25:00|10265.87|10265.87|10266.16|10266.16|10266.62|10266.62|10261.25|10261.25|0
1587648600000|2020-04-23 13:30:00|10267.49|10267.49|10293.26|10293.26|10293.65|10293.65|10261.86|10261.86|0
1587648900000|2020-04-23 13:35:00|10294.04|10294.04|10293.3|10293.3|10297.14|10297.14|10290.93|10290.93|0
1587649200000|2020-04-23 13:40:00|10289.24|10289.24|10279.11|10279.11|10293.36|10293.36|10279.11|10279.11|0
1587649500000|2020-04-23 13:45:00|10280.12|10280.12|10277.35|10277.35|10280.69|10280.69|10272.97|10272.97|0
1587649800000|2020-04-23 13:50:00|10276.8|10276.8|10270.46|10270.46|10277.47|10277.47|10264.17|10264.17|0
1587650100000|2020-04-23 13:55:00|10266.69|10266.69|10269.51|10269.51|10271.14|10271.14|10264.35|10264.35|0
1587650400000|2020-04-23 14:00:00|10270.84|10270.84|10261.24|10261.24|10271.17|10271.17|10252.22|10252.22|0
1587650700000|2020-04-23 14:05:00|10261.91|10261.91|10265.34|10265.34|10268.9|10268.9|10256.71|10256.71|0
1587651000000|2020-04-23 14:10:00|10264|10264|10277.87|10277.87|10277.87|10277.87|10261.57|10261.57|0
1587651300000|2020-04-23 14:15:00|10276.32|10276.32|10280.71|10280.71|10280.94|10280.94|10268.29|10268.29|0
1587651600000|2020-04-23 14:20:00|10281.73|10281.73|10290.28|10290.28|10296.68|10296.68|10281.73|10281.73|0
1587651900000|2020-04-23 14:25:00|10288.94|10288.94|10283.02|10283.02|10290.66|10290.66|10278.66|10278.66|0
1587652200000|2020-04-23 14:30:00|10286.07|10286.07|10285.09|10285.09|10288.4|10288.4|10267.7|10267.7|0
1587652500000|2020-04-23 14:35:00|10286.1|10286.1|10280.55|10280.55|10286.57|10286.57|10278.22|10278.22|0
1587652800000|2020-04-23 14:40:00|10282.88|10282.88|10316.52|10316.52|10318.55|10318.55|10282.88|10282.88|0
1587653100000|2020-04-23 14:45:00|10318.55|10318.55|10300.29|10300.29|10318.55|10318.55|10296.53|10296.53|0
1587653400000|2020-04-23 14:50:00|10300.84|10300.84|10304.44|10304.44|10307.78|10307.78|10296.48|10296.48|0
1587653700000|2020-04-23 14:55:00|10303.97|10303.97|10336.82|10336.82|10338.23|10338.23|10301.79|10301.79|0
1587654000000|2020-04-23 15:00:00|10337.59|10337.59|10319.26|10319.26|10338.37|10338.37|10317.67|10317.67|0
1587654300000|2020-04-23 15:05:00|10324.34|10324.34|10328.2|10328.2|10332.94|10332.94|10323.25|10323.25|0
1587654600000|2020-04-23 15:10:00|10327.43|10327.43|10321.43|10321.43|10333.13|10333.13|10311.14|10311.14|0
1587654900000|2020-04-23 15:15:00|10319.4|10319.4|10332.2|10332.2|10336.79|10336.79|10317.3|10317.3|0
1587655200000|2020-04-23 15:20:00|10331.42|10331.42|10339.23|10339.23|10342.51|10342.51|10330.32|10330.32|0
1587655500000|2020-04-23 15:25:00|10340.25|10340.25|10333.39|10333.39|10364.52|10364.52|10330.58|10330.58|0
1587712500000|2020-04-24 07:15:00|10177.37|10177.37|10151.97|10151.97|10177.37|10177.37|10150.72|10150.72|0
1587712800000|2020-04-24 07:20:00|10156.03|10156.03|10128.94|10128.94|10165.89|10165.89|10128.94|10128.94|0
1587713100000|2020-04-24 07:25:00|10130.81|10130.81|10138.36|10138.36|10149.61|10149.61|10130.81|10130.81|0
1587713400000|2020-04-24 07:30:00|10141.41|10141.41|10122.13|10122.13|10142.96|10142.96|10109.94|10109.94|0
1587713700000|2020-04-24 07:35:00|10122.67|10122.67|10111.93|10111.93|10131.53|10131.53|10097.95|10097.95|0
1587714000000|2020-04-24 07:40:00|10113.34|10113.34|10144.92|10144.92|10144.92|10144.92|10104.83|10104.83|0
1587714300000|2020-04-24 07:45:00|10146.95|10146.95|10144.57|10144.57|10152.7|10152.7|10137.23|10137.23|0
1587714600000|2020-04-24 07:50:00|10142.54|10142.54|10142.45|10142.45|10153.06|10153.06|10135.35|10135.35|0
1587714900000|2020-04-24 07:55:00|10145.13|10145.13|10155.33|10155.33|10155.33|10155.33|10145.13|10145.13|0
1587715200000|2020-04-24 08:00:00|10160.41|10160.41|10151.52|10151.52|10162.27|10162.27|10146.62|10146.62|0
1587715500000|2020-04-24 08:05:00|10153.07|10153.07|10162.15|10162.15|10162.15|10162.15|10151.45|10151.45|0
1587715800000|2020-04-24 08:10:00|10161.37|10161.37|10139.47|10139.47|10165.75|10165.75|10139.47|10139.47|0
1587716100000|2020-04-24 08:15:00|10144.13|10144.13|10136.39|10136.39|10145.11|10145.11|10136.39|10136.39|0
1587716400000|2020-04-24 08:20:00|10140.45|10140.45|10141.96|10141.96|10143.04|10143.04|10133.24|10133.24|0
1587716700000|2020-04-24 08:25:00|10142.73|10142.73|10153.33|10153.33|10156.37|10156.37|10142.73|10142.73|0
1587717000000|2020-04-24 08:30:00|10156.37|10156.37|10136.08|10136.08|10156.37|10156.37|10134.53|10134.53|0
1587717300000|2020-04-24 08:35:00|10136.86|10136.86|10125.73|10125.73|10138.41|10138.41|10122.15|10122.15|0
1587717600000|2020-04-24 08:40:00|10126.51|10126.51|10127.58|10127.58|10130.63|10130.63|10124.24|10124.24|0
1587717900000|2020-04-24 08:45:00|10124.54|10124.54|10125.37|10125.37|10130.45|10130.45|10122.74|10122.74|0
1587718200000|2020-04-24 08:50:00|10127.7|10127.7|10154.44|10154.44|10154.44|10154.44|10127.7|10127.7|0
1587718500000|2020-04-24 08:55:00|10159.1|10159.1|10177.71|10177.71|10179.26|10179.26|10159.1|10159.1|0
1587718800000|2020-04-24 09:00:00|10177.48|10177.48|10185.37|10185.37|10188.48|10188.48|10177.48|10177.48|0
1587719100000|2020-04-24 09:05:00|10186.39|10186.39|10205.53|10205.53|10206.87|10206.87|10185.67|10185.67|0
1587719400000|2020-04-24 09:10:00|10209.34|10209.34|10222.07|10222.07|10224.72|10224.72|10209.34|10209.34|0
1587719700000|2020-04-24 09:15:00|10223.62|10223.62|10204.73|10204.73|10224.09|10224.09|10204.73|10204.73|0
1587720000000|2020-04-24 09:20:00|10202.72|10202.72|10211.26|10211.26|10211.26|10211.26|10197.85|10197.85|0
1587720300000|2020-04-24 09:25:00|10211.49|10211.49|10225.61|10225.61|10226.55|10226.55|10211.49|10211.49|0
1587720600000|2020-04-24 09:30:00|10227.61|10227.61|10229.63|10229.63|10229.63|10229.63|10220.43|10220.43|0
1587720900000|2020-04-24 09:35:00|10231.19|10231.19|10227.69|10227.69|10235.72|10235.72|10227.69|10227.69|0
1587721200000|2020-04-24 09:40:00|10225.36|10225.36|10228.46|10228.46|10228.46|10228.46|10225.12|10225.12|0
1587721500000|2020-04-24 09:45:00|10227.45|10227.45|10225.48|10225.48|10236.44|10236.44|10220.81|10220.81|0
1587721800000|2020-04-24 09:50:00|10227.03|10227.03|10243.76|10243.76|10243.76|10243.76|10227.03|10227.03|0
1587722100000|2020-04-24 09:55:00|10246.87|10246.87|10229.68|10229.68|10246.87|10246.87|10229.68|10229.68|0
1587722400000|2020-04-24 10:00:00|10226.64|10226.64|10213.79|10213.79|10227.65|10227.65|10211.88|10211.88|0
1587722700000|2020-04-24 10:05:00|10216.84|10216.84|10222.51|10222.51|10222.51|10222.51|10211.46|10211.46|0
1587723000000|2020-04-24 10:10:00|10219.41|10219.41|10220.42|10220.42|10220.42|10220.42|10216.6|10216.6|0
1587723300000|2020-04-24 10:15:00|10221.44|10221.44|10232.88|10232.88|10232.88|10232.88|10216.97|10216.97|0
1587723600000|2020-04-24 10:20:00|10232.11|10232.11|10225.65|10225.65|10232.11|10232.11|10225.65|10225.65|0
1587723900000|2020-04-24 10:25:00|10226.66|10226.66|10215.71|10215.71|10226.66|10226.66|10215.71|10215.71|0
1587724200000|2020-04-24 10:30:00|10216.38|10216.38|10210.3|10210.3|10219.67|10219.67|10210.3|10210.3|0
1587724500000|2020-04-24 10:35:00|10209.63|10209.63|10215.7|10215.7|10217.73|10217.73|10208.18|10208.18|0
1587724800000|2020-04-24 10:40:00|10217.73|10217.73|10211.06|10211.06|10219.44|10219.44|10210.04|10210.04|0
1587725100000|2020-04-24 10:45:00|10209.03|10209.03|10203.29|10203.29|10213.89|10213.89|10203.29|10203.29|0
1587725400000|2020-04-24 10:50:00|10200.18|10200.18|10212.16|10212.16|10215.18|10215.18|10196.9|10196.9|0
1587725700000|2020-04-24 10:55:00|10214.19|10214.19|10241.8|10241.8|10244.83|10244.83|10212.16|10212.16|0
1587726000000|2020-04-24 11:00:00|10243.98|10243.98|10253.65|10253.65|10254.57|10254.57|10237.31|10237.31|0
1587726300000|2020-04-24 11:05:00|10252.64|10252.64|10262.92|10262.92|10262.92|10262.92|10246.66|10246.66|0
1587726600000|2020-04-24 11:10:00|10261.9|10261.9|10234.15|10234.15|10271.04|10271.04|10234.15|10234.15|0
1587726900000|2020-04-24 11:15:00|10233.38|10233.38|10216.47|10216.47|10234.15|10234.15|10216.47|10216.47|0
1587727200000|2020-04-24 11:20:00|10218.02|10218.02|10209.6|10209.6|10219.58|10219.58|10206.49|10206.49|0
1587727500000|2020-04-24 11:25:00|10206.49|10206.49|10209.22|10209.22|10214.04|10214.04|10205.71|10205.71|0
1587727800000|2020-04-24 11:30:00|10208.68|10208.68|10191.9|10191.9|10208.68|10208.68|10190.88|10190.88|0
1587728100000|2020-04-24 11:35:00|10192.91|10192.91|10189.65|10189.65|10192.91|10192.91|10186.84|10186.84|0
1587728400000|2020-04-24 11:40:00|10190.67|10190.67|10179.02|10179.02|10193|10193|10179.02|10179.02|0
1587728700000|2020-04-24 11:45:00|10177.23|10177.23|10168.51|10168.51|10177.23|10177.23|10165.81|10165.81|0
1587729000000|2020-04-24 11:50:00|10169.52|10169.52|10170.18|10170.18|10174.06|10174.06|10165.64|10165.64|0
1587729300000|2020-04-24 11:55:00|10169.4|10169.4|10172.44|10172.44|10172.44|10172.44|10169.4|10169.4|0
1587729600000|2020-04-24 12:00:00|10173.46|10173.46|10165.59|10165.59|10181.55|10181.55|10165.59|10165.59|0
1587729900000|2020-04-24 12:05:00|10169.6|10169.6|10172.62|10172.62|10175.43|10175.43|10164.94|10164.94|0
1587730200000|2020-04-24 12:10:00|10171.95|10171.95|10176.5|10176.5|10179.07|10179.07|10167.75|10167.75|0
1587730500000|2020-04-24 12:15:00|10175.72|10175.72|10163.2|10163.2|10175.72|10175.72|10163.2|10163.2|0
1587730800000|2020-04-24 12:20:00|10162.11|10162.11|10172.47|10172.47|10172.47|10172.47|10162.11|10162.11|0
1587731100000|2020-04-24 12:25:00|10173.48|10173.48|10183.57|10183.57|10183.57|10183.57|10173.48|10173.48|0
1587731400000|2020-04-24 12:30:00|10182.79|10182.79|10188.5|10188.5|10188.5|10188.5|10178.57|10178.57|0
1587731700000|2020-04-24 12:35:00|10185.46|10185.46|10188.82|10188.82|10189.83|10189.83|10185.46|10185.46|0
1587732000000|2020-04-24 12:40:00|10189.9|10189.9|10198.34|10198.34|10198.34|10198.34|10189.43|10189.43|0
1587732300000|2020-04-24 12:45:00|10199.35|10199.35|10215.19|10215.19|10215.19|10215.19|10195.53|10195.53|0
1587732600000|2020-04-24 12:50:00|10213.85|10213.85|10217.92|10217.92|10217.92|10217.92|10209.98|10209.98|0
1587732900000|2020-04-24 12:55:00|10218.7|10218.7|10206.93|10206.93|10220.7|10220.7|10206.15|10206.15|0
1587733200000|2020-04-24 13:00:00|10208.96|10208.96|10218.29|10218.29|10218.52|10218.52|10204.89|10204.89|0
1587733500000|2020-04-24 13:05:00|10214.57|10214.57|10201.32|10201.32|10214.57|10214.57|10199.77|10199.77|0
1587733800000|2020-04-24 13:10:00|10200.24|10200.24|10189.47|10189.47|10200.24|10200.24|10189.47|10189.47|0
1587734100000|2020-04-24 13:15:00|10188.45|10188.45|10178.08|10178.08|10189.36|10189.36|10172.58|10172.58|0
1587734400000|2020-04-24 13:20:00|10179.1|10179.1|10175.61|10175.61|10179.1|10179.1|10172.32|10172.32|0
1587734700000|2020-04-24 13:25:00|10177.24|10177.24|10173.33|10173.33|10178.77|10178.77|10167.17|10167.17|0
1587735000000|2020-04-24 13:30:00|10174.67|10174.67|10193.61|10193.61|10196.72|10196.72|10174.67|10174.67|0
1587735300000|2020-04-24 13:35:00|10194.28|10194.28|10208.4|10208.4|10208.4|10208.4|10192.25|10192.25|0
1587735600000|2020-04-24 13:40:00|10207.62|10207.62|10203.45|10203.45|10210.46|10210.46|10201.16|10201.16|0
1587735900000|2020-04-24 13:45:00|10204.47|10204.47|10195.01|10195.01|10206.02|10206.02|10192.05|10192.05|0
1587736200000|2020-04-24 13:50:00|10195.78|10195.78|10192.98|10192.98|10206.3|10206.3|10192.98|10192.98|0
1587736500000|2020-04-24 13:55:00|10192.31|10192.31|10182.63|10182.63|10192.98|10192.98|10175.34|10175.34|0
1587736800000|2020-04-24 14:00:00|10183.3|10183.3|10184.14|10184.14|10189.75|10189.75|10179.72|10179.72|0
1587737100000|2020-04-24 14:05:00|10183.36|10183.36|10173.12|10173.12|10186.78|10186.78|10171.11|10171.11|0
1587737400000|2020-04-24 14:10:00|10173.9|10173.9|10164.94|10164.94|10175.24|10175.24|10163.39|10163.39|0
1587737700000|2020-04-24 14:15:00|10163.39|10163.39|10192.99|10192.99|10195.62|10195.62|10162.37|10162.37|0
1587738000000|2020-04-24 14:20:00|10195.03|10195.03|10200.28|10200.28|10204.16|10204.16|10194.68|10194.68|0
1587738300000|2020-04-24 14:25:00|10202.31|10202.31|10192.7|10192.7|10203.86|10203.86|10190.99|10190.99|0
1587738600000|2020-04-24 14:30:00|10191.15|10191.15|10202.37|10202.37|10203.38|10203.38|10188.82|10188.82|0
1587738900000|2020-04-24 14:35:00|10198.3|10198.3|10211.17|10211.17|10211.17|10211.17|10198.3|10198.3|0
1587739200000|2020-04-24 14:40:00|10210.4|10210.4|10198.64|10198.64|10212.43|10212.43|10193.87|10193.87|0
1587739500000|2020-04-24 14:45:00|10200.67|10200.67|10190.02|10190.02|10202.22|10202.22|10190.02|10190.02|0
1587739800000|2020-04-24 14:50:00|10191.11|10191.11|10186.64|10186.64|10198.95|10198.95|10184.31|10184.31|0
1587740100000|2020-04-24 14:55:00|10185.63|10185.63|10183.5|10183.5|10187.3|10187.3|10179.14|10179.14|0
1587740400000|2020-04-24 15:00:00|10185.06|10185.06|10174.93|10174.93|10185.06|10185.06|10172.9|10172.9|0
1587740700000|2020-04-24 15:05:00|10173.91|10173.91|10175.24|10175.24|10182.91|10182.91|10172.23|10172.23|0
1587741000000|2020-04-24 15:10:00|10172.91|10172.91|10172.57|10172.57|10173.9|10173.9|10164.53|10164.53|0
1587741300000|2020-04-24 15:15:00|10173.58|10173.58|10186.35|10186.35|10187.42|10187.42|10173.58|10173.58|0
1587741600000|2020-04-24 15:20:00|10186.9|10186.9|10198.58|10198.58|10207.75|10207.75|10186.9|10186.9|0
1587741900000|2020-04-24 15:25:00|10197.03|10197.03|10170.38|10170.38|10199.17|10199.17|10161.42|10161.42|0
1587971700000|2020-04-27 07:15:00|10332.48|10332.48|10319.11|10319.11|10337.35|10337.35|10313.2|10313.2|0
1587972000000|2020-04-27 07:20:00|10321.15|10321.15|10321.27|10321.27|10328|10328|10318.23|10318.23|0
1587972300000|2020-04-27 07:25:00|10322.68|10322.68|10312.64|10312.64|10327.34|10327.34|10312.64|10312.64|0
1587972600000|2020-04-27 07:30:00|10310.31|10310.31|10316.59|10316.59|10316.59|10316.59|10298.96|10298.96|0
1587972900000|2020-04-27 07:35:00|10320.6|10320.6|10323.09|10323.09|10325.33|10325.33|10320.6|10320.6|0
1587973200000|2020-04-27 07:40:00|10325.12|10325.12|10309.92|10309.92|10327.45|10327.45|10309.92|10309.92|0
1587973500000|2020-04-27 07:45:00|10313.03|10313.03|10308.43|10308.43|10320.02|10320.02|10300.3|10300.3|0
1587973800000|2020-04-27 07:50:00|10313.86|10313.86|10312.01|10312.01|10318.94|10318.94|10308.96|10308.96|0
1587974100000|2020-04-27 07:55:00|10309.84|10309.84|10319.02|10319.02|10319.02|10319.02|10309.84|10309.84|0
1587974400000|2020-04-27 08:00:00|10320.04|10320.04|10302.51|10302.51|10323.09|10323.09|10300.48|10300.48|0
1587974700000|2020-04-27 08:05:00|10301.5|10301.5|10308.67|10308.67|10308.67|10308.67|10296.84|10296.84|0
1587975000000|2020-04-27 08:10:00|10304.01|10304.01|10308.98|10308.98|10309.52|10309.52|10294.28|10294.28|0
1587975300000|2020-04-27 08:15:00|10307.43|10307.43|10275.64|10275.64|10308.44|10308.44|10272.6|10272.6|0
1587975600000|2020-04-27 08:20:00|10272.92|10272.92|10272.94|10272.94|10279.14|10279.14|10256.82|10256.82|0
1587975900000|2020-04-27 08:25:00|10273.96|10273.96|10273.72|10273.72|10286.95|10286.95|10273.72|10273.72|0
1587976200000|2020-04-27 08:30:00|10272.7|10272.7|10281.84|10281.84|10281.84|10281.84|10271.15|10271.15|0
1587976500000|2020-04-27 08:35:00|10282.62|10282.62|10277.44|10277.44|10284.17|10284.17|10277.44|10277.44|0
1587976800000|2020-04-27 08:40:00|10279.62|10279.62|10272.04|10272.04|10282.74|10282.74|10272.04|10272.04|0
1587977100000|2020-04-27 08:45:00|10273.6|10273.6|10274.61|10274.61|10274.61|10274.61|10271.56|10271.56|0
1587977400000|2020-04-27 08:50:00|10275.28|10275.28|10268.67|10268.67|10276.62|10276.62|10268.67|10268.67|0
1587977700000|2020-04-27 08:55:00|10269.45|10269.45|10267.58|10267.58|10272.5|10272.5|10262.98|10262.98|0
1587978000000|2020-04-27 09:00:00|10268.35|10268.35|10273.96|10273.96|10280|10280|10268.28|10268.28|0
1587978300000|2020-04-27 09:05:00|10273.41|10273.41|10274.04|10274.04|10275.52|10275.52|10268.51|10268.51|0
1587978600000|2020-04-27 09:10:00|10276.07|10276.07|10268.06|10268.06|10278.1|10278.1|10266.51|10266.51|0
1587978900000|2020-04-27 09:15:00|10268.84|10268.84|10280.06|10280.06|10281.61|10281.61|10268.84|10268.84|0
1587979200000|2020-04-27 09:20:00|10279.28|10279.28|10282.48|10282.48|10284.19|10284.19|10278.82|10278.82|0
1587979500000|2020-04-27 09:25:00|10285.15|10285.15|10286.71|10286.71|10288.26|10288.26|10282.82|10282.82|0
1587979800000|2020-04-27 09:30:00|10287.48|10287.48|10285.69|10285.69|10288.74|10288.74|10284.62|10284.62|0
1587980100000|2020-04-27 09:35:00|10286.47|10286.47|10290.31|10290.31|10293.35|10293.35|10286.47|10286.47|0
1587980400000|2020-04-27 09:40:00|10288.27|10288.27|10296.09|10296.09|10296.09|10296.09|10283.17|10283.17|0
1587980700000|2020-04-27 09:45:00|10292.98|10292.98|10313.95|10313.95|10318.01|10318.01|10292.98|10292.98|0
1587981000000|2020-04-27 09:50:00|10315.5|10315.5|10322.39|10322.39|10323|10323|10313.95|10313.95|0
1587981300000|2020-04-27 09:55:00|10323.4|10323.4|10322.22|10322.22|10324.42|10324.42|10313.25|10313.25|0
1587981600000|2020-04-27 10:00:00|10319.17|10319.17|10315.83|10315.83|10323.23|10323.23|10315.29|10315.29|0
1587981900000|2020-04-27 10:05:00|10315.06|10315.06|10319.31|10319.31|10319.31|10319.31|10312.24|10312.24|0
1587982200000|2020-04-27 10:10:00|10321.34|10321.34|10328.04|10328.04|10328.51|10328.51|10321.34|10321.34|0
1587982500000|2020-04-27 10:15:00|10329.38|10329.38|10336.88|10336.88|10344.53|10344.53|10328.04|10328.04|0
1587982800000|2020-04-27 10:20:00|10337.9|10337.9|10330.4|10330.4|10340.95|10340.95|10329.86|10329.86|0
1587983100000|2020-04-27 10:25:00|10329.38|10329.38|10325.63|10325.63|10329.38|10329.38|10323.12|10323.12|0
1587983400000|2020-04-27 10:30:00|10327.96|10327.96|10328.27|10328.27|10328.27|10328.27|10320.42|10320.42|0
1587983700000|2020-04-27 10:35:00|10328.74|10328.74|10334.93|10334.93|10338.51|10338.51|10327.65|10327.65|0
1587984000000|2020-04-27 10:40:00|10337.98|10337.98|10330.77|10330.77|10338.99|10338.99|10330.77|10330.77|0
1587984300000|2020-04-27 10:45:00|10326.76|10326.76|10330.85|10330.85|10335.85|10335.85|10326.76|10326.76|0
1587984600000|2020-04-27 10:50:00|10332.4|10332.4|10335.93|10335.93|10335.93|10335.93|10329.59|10329.59|0
1587984900000|2020-04-27 10:55:00|10336.71|10336.71|10327.04|10327.04|10337.49|10337.49|10327.04|10327.04|0
1587985200000|2020-04-27 11:00:00|10327.74|10327.74|10335.31|10335.31|10335.31|10335.31|10320.49|10320.49|0
1587985500000|2020-04-27 11:05:00|10336.08|10336.08|10331.72|10331.72|10336.08|10336.08|10331.51|10331.51|0
1587985800000|2020-04-27 11:10:00|10334.05|10334.05|10330.32|10330.32|10334.05|10334.05|10330.32|10330.32|0
1587986100000|2020-04-27 11:15:00|10332.35|10332.35|10325.17|10325.17|10335.15|10335.15|10325.17|10325.17|0
1587986400000|2020-04-27 11:20:00|10323|10323|10321.45|10321.45|10323|10323|10319.89|10319.89|0
1587986700000|2020-04-27 11:25:00|10322.46|10322.46|10324.01|10324.01|10327.06|10327.06|10322.46|10322.46|0
1587987000000|2020-04-27 11:30:00|10322.46|10322.46|10320.64|10320.64|10323.32|10323.32|10320.43|10320.43|0
1587987300000|2020-04-27 11:35:00|10318.31|10318.31|10321.99|10321.99|10324.17|10324.17|10316.76|10316.76|0
1587987600000|2020-04-27 11:40:00|10321.22|10321.22|10317.86|10317.86|10321.99|10321.99|10314.04|10314.04|0
1587987900000|2020-04-27 11:45:00|10319.41|10319.41|10318.7|10318.7|10321.21|10321.21|10317.14|10317.14|0
1587988200000|2020-04-27 11:50:00|10320.25|10320.25|10330.06|10330.06|10333.17|10333.17|10320.25|10320.25|0
1587988500000|2020-04-27 11:55:00|10328.03|10328.03|10320.47|10320.47|10329.58|10329.58|10318.44|10318.44|0
1587988800000|2020-04-27 12:00:00|10322.8|10322.8|10318.98|10318.98|10322.8|10322.8|10318.98|10318.98|0
1587989100000|2020-04-27 12:05:00|10316.65|10316.65|10319.78|10319.78|10324.14|10324.14|10313.06|10313.06|0
1587989400000|2020-04-27 12:10:00|10321.81|10321.81|10321.04|10321.04|10324.14|10324.14|10321.04|10321.04|0
1587989700000|2020-04-27 12:15:00|10322.59|10322.59|10338.87|10338.87|10338.87|10338.87|10321.88|10321.88|0
1587990000000|2020-04-27 12:20:00|10339.89|10339.89|10348.07|10348.07|10351.96|10351.96|10337.56|10337.56|0
1587990300000|2020-04-27 12:25:00|10345.03|10345.03|10329.53|10329.53|10345.03|10345.03|10329.53|10329.53|0
1587990600000|2020-04-27 12:30:00|10331.57|10331.57|10342.08|10342.08|10342.08|10342.08|10331.57|10331.57|0
1587990900000|2020-04-27 12:35:00|10339.75|10339.75|10351.76|10351.76|10351.76|10351.76|10338.2|10338.2|0
1587991200000|2020-04-27 12:40:00|10350.82|10350.82|10351.22|10351.22|10353.55|10353.55|10349.96|10349.96|0
1587991500000|2020-04-27 12:45:00|10353.55|10353.55|10359.37|10359.37|10359.37|10359.37|10353.55|10353.55|0
1587991800000|2020-04-27 12:50:00|10360.39|10360.39|10362.96|10362.96|10367.86|10367.86|10360.39|10360.39|0
1587992100000|2020-04-27 12:55:00|10365.29|10365.29|10344.95|10344.95|10365.29|10365.29|10343.4|10343.4|0
1587992400000|2020-04-27 13:00:00|10343.93|10343.93|10359.55|10359.55|10360.87|10360.87|10343.93|10343.93|0
1587992700000|2020-04-27 13:05:00|10357.52|10357.52|10354.73|10354.73|10362.67|10362.67|10353.39|10353.39|0
1587993000000|2020-04-27 13:10:00|10357.78|10357.78|10351.49|10351.49|10357.78|10357.78|10350|10350|0
1587993300000|2020-04-27 13:15:00|10352.58|10352.58|10354.84|10354.84|10361.01|10361.01|10351.57|10351.57|0
1587993600000|2020-04-27 13:20:00|10352.51|10352.51|10332.91|10332.91|10352.75|10352.75|10332.91|10332.91|0
1587993900000|2020-04-27 13:25:00|10330.88|10330.88|10314.35|10314.35|10332.91|10332.91|10314.35|10314.35|0
1587994200000|2020-04-27 13:30:00|10312.8|10312.8|10310.65|10310.65|10317.59|10317.59|10301.77|10301.77|0
1587994500000|2020-04-27 13:35:00|10307.6|10307.6|10305.78|10305.78|10310.41|10310.41|10303.13|10303.13|0
1587994800000|2020-04-27 13:40:00|10305|10305|10295|10295|10305|10305|10295|10295|0
1587995100000|2020-04-27 13:45:00|10291.9|10291.9|10306.49|10306.49|10306.49|10306.49|10287.46|10287.46|0
1587995400000|2020-04-27 13:50:00|10305.71|10305.71|10305.47|10305.47|10312.94|10312.94|10303.44|10303.44|0
1587995700000|2020-04-27 13:55:00|10305|10305|10327.06|10327.06|10332.6|10332.6|10305|10305|0
1587996000000|2020-04-27 14:00:00|10326.36|10326.36|10330.44|10330.44|10339.05|10339.05|10326.36|10326.36|0
1587996300000|2020-04-27 14:05:00|10327.33|10327.33|10325.45|10325.45|10327.33|10327.33|10316.88|10316.88|0
1587996600000|2020-04-27 14:10:00|10323.42|10323.42|10336.85|10336.85|10336.85|10336.85|10320.53|10320.53|0
1587996900000|2020-04-27 14:15:00|10338.88|10338.88|10343.4|10343.4|10347.69|10347.69|10338.4|10338.4|0
1587997200000|2020-04-27 14:20:00|10344.17|10344.17|10334.65|10334.65|10349.7|10349.7|10333.87|10333.87|0
1587997500000|2020-04-27 14:25:00|10333.63|10333.63|10330.5|10330.5|10333.63|10333.63|10328.25|10328.25|0
1587997800000|2020-04-27 14:30:00|10328.47|10328.47|10334.03|10334.03|10337.07|10337.07|10328.47|10328.47|0
1587998100000|2020-04-27 14:35:00|10332.47|10332.47|10319.79|10319.79|10332.47|10332.47|10315.67|10315.67|0
1587998400000|2020-04-27 14:40:00|10320.57|10320.57|10329.77|10329.77|10329.77|10329.77|10318.3|10318.3|0
1587998700000|2020-04-27 14:45:00|10328.75|10328.75|10328.99|10328.99|10329.77|10329.77|10323.61|10323.61|0
1587999000000|2020-04-27 14:50:00|10327.97|10327.97|10328.73|10328.73|10332.87|10332.87|10325.94|10325.94|0
1587999300000|2020-04-27 14:55:00|10327.71|10327.71|10317.77|10317.77|10328.39|10328.39|10317.77|10317.77|0
1587999600000|2020-04-27 15:00:00|10315.74|10315.74|10328.38|10328.38|10328.38|10328.38|10315.74|10315.74|0
1587999900000|2020-04-27 15:05:00|10329.16|10329.16|10319.98|10319.98|10329.94|10329.94|10319.98|10319.98|0
1588000200000|2020-04-27 15:10:00|10320.76|10320.76|10309.18|10309.18|10323.82|10323.82|10309.18|10309.18|0
1588000500000|2020-04-27 15:15:00|10310.19|10310.19|10318.47|10318.47|10323.74|10323.74|10305.16|10305.16|0
1588000800000|2020-04-27 15:20:00|10317.8|10317.8|10327.52|10327.52|10327.52|10327.52|10314.02|10314.02|0
1588001100000|2020-04-27 15:25:00|10328.54|10328.54|10329.3|10329.3|10342.22|10342.22|10322.77|10322.77|0
1588058100000|2020-04-28 07:15:00|10397.48|10397.48|10420.29|10420.29|10427.54|10427.54|10395.45|10395.45|0
1588058400000|2020-04-28 07:20:00|10419.28|10419.28|10428.74|10428.74|10439.79|10439.79|10419.28|10419.28|0
1588058700000|2020-04-28 07:25:00|10416.7|10416.7|10427.98|10427.98|10427.98|10427.98|10406.56|10406.56|0
1588059000000|2020-04-28 07:30:00|10431.99|10431.99|10426.78|10426.78|10443.94|10443.94|10413.49|10413.49|0
1588059300000|2020-04-28 07:35:00|10428.81|10428.81|10437.35|10437.35|10449.44|10449.44|10426.09|10426.09|0
1588059600000|2020-04-28 07:40:00|10442.71|10442.71|10461.9|10461.9|10464.23|10464.23|10438.11|10438.11|0
1588059900000|2020-04-28 07:45:00|10459.57|10459.57|10443.89|10443.89|10465.67|10465.67|10443.89|10443.89|0
1588060200000|2020-04-28 07:50:00|10440.85|10440.85|10448.34|10448.34|10455.45|10455.45|10438.82|10438.82|0
1588060500000|2020-04-28 07:55:00|10450.37|10450.37|10467.29|10467.29|10468.31|10468.31|10444.22|10444.22|0
1588060800000|2020-04-28 08:00:00|10464.57|10464.57|10460.74|10460.74|10467.98|10467.98|10456.76|10456.76|0
1588061100000|2020-04-28 08:05:00|10461.75|10461.75|10442.58|10442.58|10461.75|10461.75|10432.08|10432.08|0
1588061400000|2020-04-28 08:10:00|10443.59|10443.59|10449.83|10449.83|10452.47|10452.47|10441.68|10441.68|0
1588061700000|2020-04-28 08:15:00|10452.16|10452.16|10449.38|10449.38|10461.85|10461.85|10449.38|10449.38|0
1588062000000|2020-04-28 08:20:00|10448.91|10448.91|10445.54|10445.54|10448.91|10448.91|10436.17|10436.17|0
1588062300000|2020-04-28 08:25:00|10446.32|10446.32|10435.22|10435.22|10446.32|10446.32|10434.2|10434.2|0
1588062600000|2020-04-28 08:30:00|10437.25|10437.25|10432.27|10432.27|10442.33|10442.33|10427.88|10427.88|0
1588062900000|2020-04-28 08:35:00|10433.61|10433.61|10437.57|10437.57|10443.43|10443.43|10433.61|10433.61|0
1588063200000|2020-04-28 08:40:00|10440.62|10440.62|10419.58|10419.58|10441.64|10441.64|10419.58|10419.58|0
1588063500000|2020-04-28 08:45:00|10421.61|10421.61|10408.53|10408.53|10431.51|10431.51|10407.62|10407.62|0
1588063800000|2020-04-28 08:50:00|10410.54|10410.54|10414.84|10414.84|10419.92|10419.92|10410.54|10410.54|0
1588064100000|2020-04-28 08:55:00|10417.89|10417.89|10418.13|10418.13|10423.74|10423.74|10414.06|10414.06|0
1588064400000|2020-04-28 09:00:00|10416.1|10416.1|10413.61|10413.61|10416.1|10416.1|10408.54|10408.54|0
1588064700000|2020-04-28 09:05:00|10414.63|10414.63|10411.84|10411.84|10414.63|10414.63|10405.37|10405.37|0
1588065000000|2020-04-28 09:10:00|10415.9|10415.9|10423.84|10423.84|10424.37|10424.37|10415.9|10415.9|0
1588065300000|2020-04-28 09:15:00|10426.17|10426.17|10449.56|10449.56|10452.67|10452.67|10426.17|10426.17|0
1588065600000|2020-04-28 09:20:00|10450.58|10450.58|10466.01|10466.01|10468.28|10468.28|10448.55|10448.55|0
1588065900000|2020-04-28 09:25:00|10466.78|10466.78|10483.24|10483.24|10492.15|10492.15|10466.78|10466.78|0
1588066200000|2020-04-28 09:30:00|10486.34|10486.34|10488.3|10488.3|10490.57|10490.57|10480.25|10480.25|0
1588066500000|2020-04-28 09:35:00|10488.77|10488.77|10501.08|10501.08|10501.08|10501.08|10485.01|10485.01|0
1588066800000|2020-04-28 09:40:00|10500.07|10500.07|10482.84|10482.84|10502.64|10502.64|10480.81|10480.81|0
1588067100000|2020-04-28 09:45:00|10484.88|10484.88|10485.54|10485.54|10489.9|10489.9|10480.51|10480.51|0
1588067400000|2020-04-28 09:50:00|10485.78|10485.78|10477.58|10477.58|10497.02|10497.02|10473.84|10473.84|0
1588067700000|2020-04-28 09:55:00|10479.61|10479.61|10514|10514|10514|10514|10479.61|10479.61|0
1588068000000|2020-04-28 10:00:00|10511.97|10511.97|10504.56|10504.56|10511.97|10511.97|10502.94|10502.94|0
1588068300000|2020-04-28 10:05:00|10506.12|10506.12|10514.84|10514.84|10518.52|10518.52|10506.12|10506.12|0
1588068600000|2020-04-28 10:10:00|10516.39|10516.39|10512.75|10512.75|10520.46|10520.46|10511.74|10511.74|0
1588068900000|2020-04-28 10:15:00|10513.77|10513.77|10505.81|10505.81|10513.77|10513.77|10497.52|10497.52|0
1588069200000|2020-04-28 10:20:00|10505.03|10505.03|10499.26|10499.26|10506.98|10506.98|10499.26|10499.26|0
1588069500000|2020-04-28 10:25:00|10501.29|10501.29|10503.68|10503.68|10506.36|10506.36|10500.98|10500.98|0
1588069800000|2020-04-28 10:30:00|10502.66|10502.66|10513.87|10513.87|10516.52|10516.52|10502.66|10502.66|0
1588070100000|2020-04-28 10:35:00|10514.65|10514.65|10511.59|10511.59|10516.13|10516.13|10508.48|10508.48|0
1588070400000|2020-04-28 10:40:00|10513.14|10513.14|10514.11|10514.11|10523.77|10523.77|10510.68|10510.68|0
1588070700000|2020-04-28 10:45:00|10514.66|10514.66|10517.31|10517.31|10519.34|10519.34|10514.66|10514.66|0
1588071000000|2020-04-28 10:50:00|10514.26|10514.26|10504.39|10504.39|10514.26|10514.26|10503.99|10503.99|0
1588071300000|2020-04-28 10:55:00|10506.42|10506.42|10496.8|10496.8|10508.81|10508.81|10496.8|10496.8|0
1588071600000|2020-04-28 11:00:00|10500.82|10500.82|10500.51|10500.51|10502.84|10502.84|10488.13|10488.13|0
1588071900000|2020-04-28 11:05:00|10502.14|10502.14|10511.16|10511.16|10511.94|10511.94|10502.14|10502.14|0
1588072200000|2020-04-28 11:10:00|10510.39|10510.39|10516.4|10516.4|10518.63|10518.63|10510.15|10510.15|0
1588072500000|2020-04-28 11:15:00|10517.41|10517.41|10504.77|10504.77|10519.82|10519.82|10503.68|10503.68|0
1588072800000|2020-04-28 11:20:00|10500.76|10500.76|10491.33|10491.33|10500.76|10500.76|10484.92|10484.92|0
1588073100000|2020-04-28 11:25:00|10493.66|10493.66|10502.54|10502.54|10504.58|10504.58|10491.64|10491.64|0
1588073400000|2020-04-28 11:30:00|10503.56|10503.56|10482.95|10482.95|10506.37|10506.37|10482.95|10482.95|0
1588073700000|2020-04-28 11:35:00|10484.5|10484.5|10503.09|10503.09|10503.09|10503.09|10475.36|10475.36|0
1588074000000|2020-04-28 11:40:00|10506.97|10506.97|10501.21|10501.21|10509.85|10509.85|10490.26|10490.26|0
1588074300000|2020-04-28 11:45:00|10502.22|10502.22|10485.83|10485.83|10502.7|10502.7|10485.83|10485.83|0
1588074600000|2020-04-28 11:50:00|10486.61|10486.61|10489.64|10489.64|10492.69|10492.69|10476.66|10476.66|0
1588074900000|2020-04-28 11:55:00|10491.67|10491.67|10494.22|10494.22|10500.79|10500.79|10489.38|10489.38|0
1588075200000|2020-04-28 12:00:00|10494.99|10494.99|10487.45|10487.45|10494.99|10494.99|10484.4|10484.4|0
1588075500000|2020-04-28 12:05:00|10488.22|10488.22|10480.33|10480.33|10489.24|10489.24|10474.01|10474.01|0
1588075800000|2020-04-28 12:10:00|10479.31|10479.31|10494.09|10494.09|10494.09|10494.09|10469.24|10469.24|0
1588076100000|2020-04-28 12:15:00|10495.1|10495.1|10500.61|10500.61|10503.59|10503.59|10495.1|10495.1|0
1588076400000|2020-04-28 12:20:00|10501.94|10501.94|10513.44|10513.44|10513.44|10513.44|10489.28|10489.28|0
1588076700000|2020-04-28 12:25:00|10514.45|10514.45|10514.7|10514.7|10520.22|10520.22|10509.95|10509.95|0
1588077000000|2020-04-28 12:30:00|10516.25|10516.25|10518.83|10518.83|10520.08|10520.08|10510.89|10510.89|0
1588077300000|2020-04-28 12:35:00|10517.82|10517.82|10512.91|10512.91|10523.28|10523.28|10511.89|10511.89|0
1588077600000|2020-04-28 12:40:00|10509.86|10509.86|10516.75|10516.75|10518.78|10518.78|10507.52|10507.52|0
1588077900000|2020-04-28 12:45:00|10515.73|10515.73|10515.81|10515.81|10519.42|10519.42|10514.71|10514.71|0
1588078200000|2020-04-28 12:50:00|10516.58|10516.58|10518.9|10518.9|10521.25|10521.25|10514.79|10514.79|0
1588078500000|2020-04-28 12:55:00|10519.92|10519.92|10526.67|10526.67|10526.67|10526.67|10518.58|10518.58|0
1588078800000|2020-04-28 13:00:00|10525.89|10525.89|10543.65|10543.65|10543.65|10543.65|10523.86|10523.86|0
1588079100000|2020-04-28 13:05:00|10541.62|10541.62|10550.19|10550.19|10556.88|10556.88|10540.76|10540.76|0
1588079400000|2020-04-28 13:10:00|10553.69|10553.69|10563.69|10563.69|10563.69|10563.69|10551.97|10551.97|0
1588079700000|2020-04-28 13:15:00|10564.16|10564.16|10567.99|10567.99|10572.43|10572.43|10564.16|10564.16|0
1588080000000|2020-04-28 13:20:00|10567.75|10567.75|10559.27|10559.27|10567.75|10567.75|10556.68|10556.68|0
1588080300000|2020-04-28 13:25:00|10558.5|10558.5|10554.37|10554.37|10558.5|10558.5|10544.8|10544.8|0
1588080600000|2020-04-28 13:30:00|10555.46|10555.46|10572.27|10572.27|10580.86|10580.86|10555.46|10555.46|0
1588080900000|2020-04-28 13:35:00|10571.72|10571.72|10585.68|10585.68|10588.49|10588.49|10571.72|10571.72|0
1588081200000|2020-04-28 13:40:00|10584.74|10584.74|10572.28|10572.28|10586.14|10586.14|10569.02|10569.02|0
1588081500000|2020-04-28 13:45:00|10571.34|10571.34|10569.53|10569.53|10580.45|10580.45|10566.74|10566.74|0
1588081800000|2020-04-28 13:50:00|10570.55|10570.55|10588.6|10588.6|10594.14|10594.14|10567.68|10567.68|0
1588082100000|2020-04-28 13:55:00|10591.65|10591.65|10561.64|10561.64|10597.74|10597.74|10561.64|10561.64|0
1588082400000|2020-04-28 14:00:00|10562.19|10562.19|10546.59|10546.59|10562.19|10562.19|10545.48|10545.48|0
1588082700000|2020-04-28 14:05:00|10547.93|10547.93|10569.18|10569.18|10571|10571|10547.93|10547.93|0
1588083000000|2020-04-28 14:10:00|10565.3|10565.3|10551.31|10551.31|10570.26|10570.26|10551.31|10551.31|0
1588083300000|2020-04-28 14:15:00|10552.86|10552.86|10547.18|10547.18|10564.85|10564.85|10545.37|10545.37|0
1588083600000|2020-04-28 14:20:00|10547.42|10547.42|10539.84|10539.84|10551.01|10551.01|10533.84|10533.84|0
1588083900000|2020-04-28 14:25:00|10538.28|10538.28|10545.31|10545.31|10552.49|10552.49|10535.95|10535.95|0
1588084200000|2020-04-28 14:30:00|10546.32|10546.32|10556.05|10556.05|10557.07|10557.07|10541.25|10541.25|0
1588084500000|2020-04-28 14:35:00|10557.07|10557.07|10579.47|10579.47|10583.84|10583.84|10554.04|10554.04|0
1588084800000|2020-04-28 14:40:00|10578.69|10578.69|10545.49|10545.49|10578.69|10578.69|10545.49|10545.49|0
1588085100000|2020-04-28 14:45:00|10545.25|10545.25|10538.09|10538.09|10545.49|10545.49|10534.51|10534.51|0
1588085400000|2020-04-28 14:50:00|10537.31|10537.31|10526.5|10526.5|10539.76|10539.76|10524.47|10524.47|0
1588085700000|2020-04-28 14:55:00|10528.05|10528.05|10520.07|10520.07|10528.05|10528.05|10516.48|10516.48|0
1588086000000|2020-04-28 15:00:00|10520.85|10520.85|10534.76|10534.76|10539.37|10539.37|10517.97|10517.97|0
1588086300000|2020-04-28 15:05:00|10535.77|10535.77|10549.82|10549.82|10550.36|10550.36|10529.67|10529.67|0
1588086600000|2020-04-28 15:10:00|10547.79|10547.79|10550.86|10550.86|10551.37|10551.37|10541.81|10541.81|0
1588086900000|2020-04-28 15:15:00|10551.87|10551.87|10542.3|10542.3|10554.14|10554.14|10541.55|10541.55|0
1588087200000|2020-04-28 15:20:00|10544.33|10544.33|10529.13|10529.13|10545.35|10545.35|10522.55|10522.55|0
1588087500000|2020-04-28 15:25:00|10532.24|10532.24|10538.23|10538.23|10540.66|10540.66|10528.51|10528.51|0
1588144500000|2020-04-29 07:15:00|10620.83|10620.83|10649.4|10649.4|10657.18|10657.18|10620.83|10620.83|0
1588144800000|2020-04-29 07:20:00|10647.84|10647.84|10696.09|10696.09|10704.36|10704.36|10638.49|10638.49|0
1588145100000|2020-04-29 07:25:00|10697.64|10697.64|10666.57|10666.57|10702.72|10702.72|10664.17|10664.17|0
1588145400000|2020-04-29 07:30:00|10664.54|10664.54|10663.42|10663.42|10671.37|10671.37|10654.43|10654.43|0
1588145700000|2020-04-29 07:35:00|10664.98|10664.98|10655.7|10655.7|10681.08|10681.08|10655.7|10655.7|0
1588146000000|2020-04-29 07:40:00|10654.15|10654.15|10655.98|10655.98|10659.91|10659.91|10643.7|10643.7|0
1588146300000|2020-04-29 07:45:00|10659.09|10659.09|10697.98|10697.98|10699.53|10699.53|10654.86|10654.86|0
1588146600000|2020-04-29 07:50:00|10689.28|10689.28|10696.73|10696.73|10704.49|10704.49|10684.87|10684.87|0
1588146900000|2020-04-29 07:55:00|10704.76|10704.76|10708.3|10708.3|10714.3|10714.3|10697.65|10697.65|0
1588147200000|2020-04-29 08:00:00|10706.27|10706.27|10706.58|10706.58|10721.6|10721.6|10695.42|10695.42|0
1588147500000|2020-04-29 08:05:00|10698.55|10698.55|10696.69|10696.69|10707.2|10707.2|10687.63|10687.63|0
1588147800000|2020-04-29 08:10:00|10694.66|10694.66|10691.09|10691.09|10711.41|10711.41|10685.39|10685.39|0
1588148100000|2020-04-29 08:15:00|10687.81|10687.81|10670.46|10670.46|10688.28|10688.28|10670.46|10670.46|0
1588148400000|2020-04-29 08:20:00|10668.9|10668.9|10659.95|10659.95|10669.61|10669.61|10653.25|10653.25|0
1588148700000|2020-04-29 08:25:00|10661.98|10661.98|10652.37|10652.37|10665.08|10665.08|10650.58|10650.58|0
1588149000000|2020-04-29 08:30:00|10655.09|10655.09|10689.71|10689.71|10695.48|10695.48|10655.09|10655.09|0
1588149300000|2020-04-29 08:35:00|10685.65|10685.65|10689.81|10689.81|10689.81|10689.81|10675.26|10675.26|0
1588149600000|2020-04-29 08:40:00|10689.11|10689.11|10697.38|10697.38|10697.38|10697.38|10689.11|10689.11|0
1588149900000|2020-04-29 08:45:00|10696.91|10696.91|10701.31|10701.31|10706.1|10706.1|10692.3|10692.3|0
1588150200000|2020-04-29 08:50:00|10703.34|10703.34|10706.9|10706.9|10715.48|10715.48|10701.31|10701.31|0
1588150500000|2020-04-29 08:55:00|10703.79|10703.79|10708.34|10708.34|10711.06|10711.06|10700.2|10700.2|0
1588150800000|2020-04-29 09:00:00|10710.37|10710.37|10717.85|10717.85|10717.85|10717.85|10710.37|10710.37|0
1588151100000|2020-04-29 09:05:00|10720.52|10720.52|10729.44|10729.44|10730.13|10730.13|10720.52|10720.52|0
1588151400000|2020-04-29 09:10:00|10727.89|10727.89|10738.18|10738.18|10740.69|10740.69|10726.95|10726.95|0
1588151700000|2020-04-29 09:15:00|10740.21|10740.21|10738.55|10738.55|10742.61|10742.61|10738.55|10738.55|0
1588152000000|2020-04-29 09:20:00|10736.51|10736.51|10746.51|10746.51|10746.51|10746.51|10736.51|10736.51|0
1588152300000|2020-04-29 09:25:00|10748.54|10748.54|10751.86|10751.86|10753.42|10753.42|10745.17|10745.17|0
1588152600000|2020-04-29 09:30:00|10753.42|10753.42|10744.92|10744.92|10759.51|10759.51|10744.92|10744.92|0
1588152900000|2020-04-29 09:35:00|10746.47|10746.47|10749.42|10749.42|10749.42|10749.42|10745.13|10745.13|0
1588153200000|2020-04-29 09:40:00|10749.96|10749.96|10742.74|10742.74|10751.52|10751.52|10742.74|10742.74|0
1588153500000|2020-04-29 09:45:00|10741.19|10741.19|10736.44|10736.44|10745.11|10745.11|10734.4|10734.4|0
1588153800000|2020-04-29 09:50:00|10735.1|10735.1|10748.53|10748.53|10750.56|10750.56|10735.1|10735.1|0
1588154100000|2020-04-29 09:55:00|10749.47|10749.47|10757.65|10757.65|10757.65|10757.65|10749.47|10749.47|0
1588154400000|2020-04-29 10:00:00|10759.2|10759.2|10729.23|10729.23|10760.75|10760.75|10728.76|10728.76|0
1588154700000|2020-04-29 10:05:00|10730.79|10730.79|10735.4|10735.4|10738.12|10738.12|10730.79|10730.79|0
1588155000000|2020-04-29 10:10:00|10735.95|10735.95|10729.29|10729.29|10736.88|10736.88|10729.29|10729.29|0
1588155300000|2020-04-29 10:15:00|10727.74|10727.74|10729.36|10729.36|10732.26|10732.26|10723.06|10723.06|0
1588155600000|2020-04-29 10:20:00|10728.03|10728.03|10713.4|10713.4|10730.06|10730.06|10712.39|10712.39|0
1588155900000|2020-04-29 10:25:00|10715.43|10715.43|10703.52|10703.52|10719.97|10719.97|10703.52|10703.52|0
1588156200000|2020-04-29 10:30:00|10705.07|10705.07|10706.79|10706.79|10708.88|10708.88|10700.77|10700.77|0
1588156500000|2020-04-29 10:35:00|10705.77|10705.77|10725.92|10725.92|10728.43|10728.43|10702.33|10702.33|0
1588156800000|2020-04-29 10:40:00|10724.37|10724.37|10724.7|10724.7|10728.43|10728.43|10717.65|10717.65|0
1588157100000|2020-04-29 10:45:00|10722.67|10722.67|10723.69|10723.69|10724.7|10724.7|10717.84|10717.84|0
1588157400000|2020-04-29 10:50:00|10725.24|10725.24|10715.12|10715.12|10726.79|10726.79|10715.12|10715.12|0
1588157700000|2020-04-29 10:55:00|10713.48|10713.48|10721.65|10721.65|10723.82|10723.82|10713.01|10713.01|0
1588158000000|2020-04-29 11:00:00|10712.33|10712.33|10725.19|10725.19|10726.68|10726.68|10703.41|10703.41|0
1588158300000|2020-04-29 11:05:00|10723.16|10723.16|10709.99|10709.99|10732|10732|10709.99|10709.99|0
1588158600000|2020-04-29 11:10:00|10708.65|10708.65|10715.17|10715.17|10717.85|10717.85|10707.57|10707.57|0
1588158900000|2020-04-29 11:15:00|10717.21|10717.21|10714.01|10714.01|10718.93|10718.93|10712.46|10712.46|0
1588159200000|2020-04-29 11:20:00|10716.04|10716.04|10700.29|10700.29|10716.04|10716.04|10697.18|10697.18|0
1588159500000|2020-04-29 11:25:00|10700.76|10700.76|10702.69|10702.69|10705.36|10705.36|10698.26|10698.26|0
1588159800000|2020-04-29 11:30:00|10703.77|10703.77|10706.51|10706.51|10708.06|10708.06|10702.67|10702.67|0
1588160100000|2020-04-29 11:35:00|10704.63|10704.63|10705.48|10705.48|10708.54|10708.54|10703.93|10703.93|0
1588160400000|2020-04-29 11:40:00|10708.16|10708.16|10709.98|10709.98|10710.9|10710.9|10705.76|10705.76|0
1588160700000|2020-04-29 11:45:00|10710.92|10710.92|10698.94|10698.94|10710.92|10710.92|10696.91|10696.91|0
1588161000000|2020-04-29 11:50:00|10700.28|10700.28|10713.85|10713.85|10713.86|10713.86|10700.28|10700.28|0
1588161300000|2020-04-29 11:55:00|10715.88|10715.88|10708.24|10708.24|10715.88|10715.88|10706.21|10706.21|0
1588161600000|2020-04-29 12:00:00|10706.69|10706.69|10715.39|10715.39|10715.39|10715.39|10703.25|10703.25|0
1588161900000|2020-04-29 12:05:00|10716.95|10716.95|10719.18|10719.18|10722.77|10722.77|10716.95|10716.95|0
1588162200000|2020-04-29 12:10:00|10717.85|10717.85|10727.06|10727.06|10727.06|10727.06|10717.85|10717.85|0
1588162500000|2020-04-29 12:15:00|10725.02|10725.02|10709.27|10709.27|10725.02|10725.02|10706.07|10706.07|0
1588162800000|2020-04-29 12:20:00|10713.33|10713.33|10707.7|10707.7|10716.51|10716.51|10707.7|10707.7|0
1588163100000|2020-04-29 12:25:00|10711.76|10711.76|10729.75|10729.75|10729.75|10729.75|10709.73|10709.73|0
1588163400000|2020-04-29 12:30:00|10731.78|10731.78|10757.95|10757.95|10776.84|10776.84|10731.78|10731.78|0
1588163700000|2020-04-29 12:35:00|10756.39|10756.39|10762.44|10762.44|10774.79|10774.79|10753.88|10753.88|0
1588164000000|2020-04-29 12:40:00|10763.99|10763.99|10765.96|10765.96|10772.18|10772.18|10760.64|10760.64|0
1588164300000|2020-04-29 12:45:00|10767.99|10767.99|10795.24|10795.24|10797.27|10797.27|10767.99|10767.99|0
1588164600000|2020-04-29 12:50:00|10793.21|10793.21|10809.18|10809.18|10810.74|10810.74|10792.81|10792.81|0
1588164900000|2020-04-29 12:55:00|10811.21|10811.21|10830.59|10830.59|10835.13|10835.13|10809.18|10809.18|0
1588165200000|2020-04-29 13:00:00|10832.62|10832.62|10831.56|10831.56|10846.3|10846.3|10829.51|10829.51|0
1588165500000|2020-04-29 13:05:00|10833.59|10833.59|10832.67|10832.67|10836.96|10836.96|10829.09|10829.09|0
1588165800000|2020-04-29 13:10:00|10833.76|10833.76|10827.48|10827.48|10833.76|10833.76|10817.04|10817.04|0
1588166100000|2020-04-29 13:15:00|10828.82|10828.82|10799.42|10799.42|10830.37|10830.37|10799.42|10799.42|0
1588166400000|2020-04-29 13:20:00|10800.76|10800.76|10805.14|10805.14|10808.72|10808.72|10800.76|10800.76|0
1588166700000|2020-04-29 13:25:00|10806.69|10806.69|10790.28|10790.28|10808.24|10808.24|10790.28|10790.28|0
1588167000000|2020-04-29 13:30:00|10787.61|10787.61|10788.5|10788.5|10791.15|10791.15|10778.39|10778.39|0
1588167300000|2020-04-29 13:35:00|10791.61|10791.61|10790.95|10790.95|10796.3|10796.3|10783.48|10783.48|0
1588167600000|2020-04-29 13:40:00|10792.51|10792.51|10785.83|10785.83|10792.94|10792.94|10784.26|10784.26|0
1588167900000|2020-04-29 13:45:00|10787.86|10787.86|10793.82|10793.82|10801.94|10801.94|10786.84|10786.84|0
1588168200000|2020-04-29 13:50:00|10795.45|10795.45|10798.75|10798.75|10809.5|10809.5|10793.61|10793.61|0
1588168500000|2020-04-29 13:55:00|10797.2|10797.2|10799.43|10799.43|10800.45|10800.45|10794.4|10794.4|0
1588168800000|2020-04-29 14:00:00|10798.41|10798.41|10776.37|10776.37|10798.41|10798.41|10776.37|10776.37|0
1588169100000|2020-04-29 14:05:00|10779.42|10779.42|10781.31|10781.31|10785.64|10785.64|10771.06|10771.06|0
1588169400000|2020-04-29 14:10:00|10780.84|10780.84|10755.45|10755.45|10781.38|10781.38|10749.89|10749.89|0
1588169700000|2020-04-29 14:15:00|10760.53|10760.53|10764.39|10764.39|10767.5|10767.5|10754.55|10754.55|0
1588170000000|2020-04-29 14:20:00|10762.84|10762.84|10764.68|10764.68|10773.67|10773.67|10752.73|10752.73|0
1588170300000|2020-04-29 14:25:00|10767.79|10767.79|10770.06|10770.06|10778.24|10778.24|10766.24|10766.24|0
1588170600000|2020-04-29 14:30:00|10770.29|10770.29|10770.77|10770.77|10775.76|10775.76|10762.75|10762.75|0
1588170900000|2020-04-29 14:35:00|10769.75|10769.75|10756.22|10756.22|10781.78|10781.78|10748.57|10748.57|0
1588171200000|2020-04-29 14:40:00|10757.78|10757.78|10759.68|10759.68|10763.74|10763.74|10751.14|10751.14|0
1588171500000|2020-04-29 14:45:00|10758.13|10758.13|10732.92|10732.92|10758.13|10758.13|10730.89|10730.89|0
1588171800000|2020-04-29 14:50:00|10733.94|10733.94|10745.84|10745.84|10747.33|10747.33|10732.38|10732.38|0
1588172100000|2020-04-29 14:55:00|10742.79|10742.79|10733.66|10733.66|10748.18|10748.18|10733.66|10733.66|0
1588172400000|2020-04-29 15:00:00|10735.7|10735.7|10731.12|10731.12|10739.28|10739.28|10724.32|10724.32|0
1588172700000|2020-04-29 15:05:00|10732.14|10732.14|10729.89|10729.89|10735.19|10735.19|10728.02|10728.02|0
1588173000000|2020-04-29 15:10:00|10727.86|10727.86|10736.29|10736.29|10736.29|10736.29|10705.18|10705.18|0
1588173300000|2020-04-29 15:15:00|10736.99|10736.99|10745.73|10745.73|10747.76|10747.76|10726.57|10726.57|0
1588173600000|2020-04-29 15:20:00|10744.71|10744.71|10742.27|10742.27|10747.28|10747.28|10732.02|10732.02|0
1588173900000|2020-04-29 15:25:00|10743.61|10743.61|10742.4|10742.4|10746.61|10746.61|10736.14|10736.14|0
1588230900000|2020-04-30 07:15:00|10738.35|10738.35|10687.76|10687.76|10738.35|10738.35|10687.76|10687.76|0
1588231200000|2020-04-30 07:20:00|10695.52|10695.52|10646.8|10646.8|10706.98|10706.98|10638.72|10638.72|0
1588231500000|2020-04-30 07:25:00|10648.35|10648.35|10640.17|10640.17|10659.96|10659.96|10637.12|10637.12|0
1588231800000|2020-04-30 07:30:00|10638.14|10638.14|10682.29|10682.29|10687.6|10687.6|10638.14|10638.14|0
1588232100000|2020-04-30 07:35:00|10678.23|10678.23|10657.39|10657.39|10683.96|10683.96|10654.29|10654.29|0
1588232400000|2020-04-30 07:40:00|10658.41|10658.41|10685.27|10685.27|10687.3|10687.3|10648.18|10648.18|0
1588232700000|2020-04-30 07:45:00|10679.06|10679.06|10699.89|10699.89|10710.82|10710.82|10677.67|10677.67|0
1588233000000|2020-04-30 07:50:00|10701.44|10701.44|10676.41|10676.41|10701.44|10701.44|10672.21|10672.21|0
1588233300000|2020-04-30 07:55:00|10674.38|10674.38|10644.71|10644.71|10674.38|10674.38|10639.63|10639.63|0
1588233600000|2020-04-30 08:00:00|10643.37|10643.37|10646.74|10646.74|10663.31|10663.31|10643.37|10643.37|0
1588233900000|2020-04-30 08:05:00|10645.19|10645.19|10651|10651|10651|10651|10627.26|10627.26|0
1588234200000|2020-04-30 08:10:00|10641.63|10641.63|10650.51|10650.51|10657.85|10657.85|10641.63|10641.63|0
1588234500000|2020-04-30 08:15:00|10649.49|10649.49|10631.03|10631.03|10658.16|10658.16|10629.48|10629.48|0
1588234800000|2020-04-30 08:20:00|10632.05|10632.05|10616.35|10616.35|10632.05|10632.05|10610.13|10610.13|0
1588235100000|2020-04-30 08:25:00|10617.75|10617.75|10610.48|10610.48|10617.75|10617.75|10604.86|10604.86|0
1588235400000|2020-04-30 08:30:00|10614.54|10614.54|10601.11|10601.11|10632.25|10632.25|10601.11|10601.11|0
1588235700000|2020-04-30 08:35:00|10602.12|10602.12|10597.07|10597.07|10612.98|10612.98|10590.99|10590.99|0
1588236000000|2020-04-30 08:40:00|10595.73|10595.73|10595.54|10595.54|10601.75|10601.75|10586.41|10586.41|0
1588236300000|2020-04-30 08:45:00|10599.6|10599.6|10599.9|10599.9|10603.3|10603.3|10597.26|10597.26|0
1588236600000|2020-04-30 08:50:00|10600.92|10600.92|10592.48|10592.48|10600.92|10600.92|10584.88|10584.88|0
1588236900000|2020-04-30 08:55:00|10590.45|10590.45|10570.54|10570.54|10599.17|10599.17|10570.54|10570.54|0
1588237200000|2020-04-30 09:00:00|10572.1|10572.1|10582.29|10582.29|10582.29|10582.29|10570.54|10570.54|0
1588237500000|2020-04-30 09:05:00|10581.28|10581.28|10573.74|10573.74|10581.43|10581.43|10573.74|10573.74|0
1588237800000|2020-04-30 09:10:00|10575.77|10575.77|10580.54|10580.54|10580.54|10580.54|10573.63|10573.63|0
1588238100000|2020-04-30 09:15:00|10577.43|10577.43|10588.97|10588.97|10588.97|10588.97|10574.06|10574.06|0
1588238400000|2020-04-30 09:20:00|10590.31|10590.31|10587.26|10587.26|10601.12|10601.12|10587.26|10587.26|0
1588238700000|2020-04-30 09:25:00|10585.23|10585.23|10598.8|10598.8|10601.85|10601.85|10584.21|10584.21|0
1588239000000|2020-04-30 09:30:00|10594.14|10594.14|10586.02|10586.02|10597.65|10597.65|10578.6|10578.6|0
1588239300000|2020-04-30 09:35:00|10588.05|10588.05|10593.18|10593.18|10594.73|10594.73|10585.01|10585.01|0
1588239600000|2020-04-30 09:40:00|10595.21|10595.21|10611|10611|10611|10611|10595.21|10595.21|0
1588239900000|2020-04-30 09:45:00|10616.08|10616.08|10611.97|10611.97|10622.55|10622.55|10604.85|10604.85|0
1588240200000|2020-04-30 09:50:00|10608.87|10608.87|10622.97|10622.97|10627.41|10627.41|10608.87|10608.87|0
1588240500000|2020-04-30 09:55:00|10618.96|10618.96|10625.22|10625.22|10625.22|10625.22|10606.78|10606.78|0
1588240800000|2020-04-30 10:00:00|10627.4|10627.4|10634.57|10634.57|10636.13|10636.13|10627.08|10627.08|0
1588241100000|2020-04-30 10:05:00|10631.53|10631.53|10632.48|10632.48|10632.48|10632.48|10626.32|10626.32|0
1588241400000|2020-04-30 10:10:00|10631.46|10631.46|10625.04|10625.04|10635.8|10635.8|10625.04|10625.04|0
1588241700000|2020-04-30 10:15:00|10620.98|10620.98|10609.5|10609.5|10626.12|10626.12|10606.86|10606.86|0
1588242000000|2020-04-30 10:20:00|10613.56|10613.56|10615.42|10615.42|10621.64|10621.64|10610.51|10610.51|0
1588242300000|2020-04-30 10:25:00|10616.44|10616.44|10617.83|10617.83|10618.36|10618.36|10606.64|10606.64|0
1588242600000|2020-04-30 10:30:00|10619.86|10619.86|10608.64|10608.64|10620.4|10620.4|10608.4|10608.4|0
1588242900000|2020-04-30 10:35:00|10607.09|10607.09|10611.69|10611.69|10615.27|10615.27|10607.09|10607.09|0
1588243200000|2020-04-30 10:40:00|10610.13|10610.13|10597.58|10597.58|10610.13|10610.13|10597.04|10597.04|0
1588243500000|2020-04-30 10:45:00|10598.67|10598.67|10608.5|10608.5|10615.99|10615.99|10598.45|10598.45|0
1588243800000|2020-04-30 10:50:00|10613.58|10613.58|10601.02|10601.02|10613.58|10613.58|10601.02|10601.02|0
1588244100000|2020-04-30 10:55:00|10600|10600|10602.65|10602.65|10605.22|10605.22|10599.46|10599.46|0
1588244400000|2020-04-30 11:00:00|10599.97|10599.97|10601.71|10601.71|10605.67|10605.67|10594.29|10594.29|0
1588244700000|2020-04-30 11:05:00|10603.26|10603.26|10587.33|10587.33|10603.26|10603.26|10576.02|10576.02|0
1588245000000|2020-04-30 11:10:00|10584.22|10584.22|10587.39|10587.39|10590.91|10590.91|10580.69|10580.69|0
1588245300000|2020-04-30 11:15:00|10586.37|10586.37|10591.99|10591.99|10595.57|10595.57|10585.35|10585.35|0
1588245600000|2020-04-30 11:20:00|10595.09|10595.09|10587.65|10587.65|10598.98|10598.98|10584.75|10584.75|0
1588245900000|2020-04-30 11:25:00|10586.63|10586.63|10584.54|10584.54|10591.29|10591.29|10579.3|10579.3|0
1588246200000|2020-04-30 11:30:00|10587.65|10587.65|10601.6|10601.6|10602.68|10602.68|10587.65|10587.65|0
1588246500000|2020-04-30 11:35:00|10600.26|10600.26|10587.39|10587.39|10606.84|10606.84|10586.38|10586.38|0
1588246800000|2020-04-30 11:40:00|10588.41|10588.41|10588.45|10588.45|10594.55|10594.55|10586.9|10586.9|0
1588247100000|2020-04-30 11:45:00|10590.48|10590.48|10546.26|10546.26|10599.21|10599.21|10541.89|10541.89|0
1588247400000|2020-04-30 11:50:00|10549.31|10549.31|10564.01|10564.01|10575.84|10575.84|10543.85|10543.85|0
1588247700000|2020-04-30 11:55:00|10563|10563|10551.8|10551.8|10566.12|10566.12|10543.62|10543.62|0
1588248000000|2020-04-30 12:00:00|10555.87|10555.87|10555.63|10555.63|10556.64|10556.64|10545.27|10545.27|0
1588248300000|2020-04-30 12:05:00|10557.18|10557.18|10579.48|10579.48|10579.48|10579.48|10544.99|10544.99|0
1588248600000|2020-04-30 12:10:00|10576.44|10576.44|10562.27|10562.27|10583.15|10583.15|10559.77|10559.77|0
1588248900000|2020-04-30 12:15:00|10560.24|10560.24|10555.7|10555.7|10566.33|10566.33|10553.61|10553.61|0
1588249200000|2020-04-30 12:20:00|10554.14|10554.14|10556.12|10556.12|10562.33|10562.33|10551.57|10551.57|0
1588249500000|2020-04-30 12:25:00|10557.67|10557.67|10560.31|10560.31|10563.28|10563.28|10552.19|10552.19|0
1588249800000|2020-04-30 12:30:00|10561.33|10561.33|10562.55|10562.55|10573.84|10573.84|10560.31|10560.31|0
1588250100000|2020-04-30 12:35:00|10561|10561|10551.81|10551.81|10566.14|10566.14|10548.76|10548.76|0
1588250400000|2020-04-30 12:40:00|10550.72|10550.72|10563.53|10563.53|10568.67|10568.67|10544.96|10544.96|0
1588250700000|2020-04-30 12:45:00|10562.52|10562.52|10553.02|10553.02|10575.33|10575.33|10553.02|10553.02|0
1588251000000|2020-04-30 12:50:00|10557.09|10557.09|10559.87|10559.87|10571.09|10571.09|10549.76|10549.76|0
1588251300000|2020-04-30 12:55:00|10562.98|10562.98|10550.15|10550.15|10574.29|10574.29|10550.15|10550.15|0
1588251600000|2020-04-30 13:00:00|10545.07|10545.07|10530.41|10530.41|10556.08|10556.08|10530.41|10530.41|0
1588251900000|2020-04-30 13:05:00|10528.85|10528.85|10518.24|10518.24|10530.15|10530.15|10514.85|10514.85|0
1588252200000|2020-04-30 13:10:00|10520.27|10520.27|10519.4|10519.4|10530.01|10530.01|10516.75|10516.75|0
1588252500000|2020-04-30 13:15:00|10518.38|10518.38|10522.96|10522.96|10540.23|10540.23|10518.38|10518.38|0
1588252800000|2020-04-30 13:20:00|10526.84|10526.84|10526.62|10526.62|10538.54|10538.54|10509.61|10509.61|0
1588253100000|2020-04-30 13:25:00|10525.61|10525.61|10532.94|10532.94|10532.94|10532.94|10524.12|10524.12|0
1588253400000|2020-04-30 13:30:00|10534.49|10534.49|10539.44|10539.44|10539.98|10539.98|10510.78|10510.78|0
1588253700000|2020-04-30 13:35:00|10537.41|10537.41|10561.95|10561.95|10561.95|10561.95|10532.81|10532.81|0
1588254000000|2020-04-30 13:40:00|10558.9|10558.9|10552.82|10552.82|10575.92|10575.92|10548.76|10548.76|0
1588254300000|2020-04-30 13:45:00|10549.72|10549.72|10540.14|10540.14|10554.02|10554.02|10538.11|10538.11|0
1588254600000|2020-04-30 13:50:00|10538.11|10538.11|10520.94|10520.94|10539.95|10539.95|10513.18|10513.18|0
1588254900000|2020-04-30 13:55:00|10522.28|10522.28|10535.52|10535.52|10543.64|10543.64|10520.24|10520.24|0
1588255200000|2020-04-30 14:00:00|10538.63|10538.63|10523.18|10523.18|10546.69|10546.69|10523.18|10523.18|0
1588255500000|2020-04-30 14:05:00|10516.97|10516.97|10528.91|10528.91|10534.46|10534.46|10505.69|10505.69|0
1588255800000|2020-04-30 14:10:00|10527.9|10527.9|10529.54|10529.54|10532.61|10532.61|10512.2|10512.2|0
1588256100000|2020-04-30 14:15:00|10531.09|10531.09|10515.43|10515.43|10531.09|10531.09|10510.43|10510.43|0
1588256400000|2020-04-30 14:20:00|10516.99|10516.99|10503.5|10503.5|10516.99|10516.99|10500.37|10500.37|0
1588256700000|2020-04-30 14:25:00|10505.83|10505.83|10518.7|10518.7|10521.75|10521.75|10505.35|10505.35|0
1588257000000|2020-04-30 14:30:00|10519.71|10519.71|10531.37|10531.37|10534.33|10534.33|10519.58|10519.58|0
1588257300000|2020-04-30 14:35:00|10532.71|10532.71|10526.12|10526.12|10537.31|10537.31|10526.12|10526.12|0
1588257600000|2020-04-30 14:40:00|10525.19|10525.19|10510.94|10510.94|10526.36|10526.36|10504.84|10504.84|0
1588257900000|2020-04-30 14:45:00|10509.6|10509.6|10524.74|10524.74|10524.74|10524.74|10502.97|10502.97|0
1588258200000|2020-04-30 14:50:00|10523.41|10523.41|10506.95|10506.95|10524.96|10524.96|10505.24|10505.24|0
1588258500000|2020-04-30 14:55:00|10506.17|10506.17|10501|10501|10524.07|10524.07|10500.33|10500.33|0
1588258800000|2020-04-30 15:00:00|10499.99|10499.99|10522.07|10522.07|10522.07|10522.07|10499.99|10499.99|0
1588259100000|2020-04-30 15:05:00|10521.84|10521.84|10518.09|10518.09|10521.84|10521.84|10507.85|10507.85|0
1588259400000|2020-04-30 15:10:00|10520.42|10520.42|10531.18|10531.18|10533.21|10533.21|10510.98|10510.98|0
1588259700000|2020-04-30 15:15:00|10529.63|10529.63|10521.05|10521.05|10529.63|10529.63|10513.26|10513.26|0
1588260000000|2020-04-30 15:20:00|10520.58|10520.58|10508.79|10508.79|10520.58|10520.58|10500.38|10500.38|0
1588260300000|2020-04-30 15:25:00|10508.01|10508.01|10473.15|10473.15|10512.29|10512.29|10472.24|10472.24|0
1588317300000|2020-05-01 07:15:00|10260.84|10260.84|10235.11|10235.11|10264.72|10264.72|10234.99|10234.99|0
1588317600000|2020-05-01 07:20:00|10241.33|10241.33|10260.16|10260.16|10275.51|10275.51|10241.33|10241.33|0
1588317900000|2020-05-01 07:25:00|10263.21|10263.21|10288.49|10288.49|10294.78|10294.78|10263.21|10263.21|0
1588318200000|2020-05-01 07:30:00|10290.04|10290.04|10282.12|10282.12|10297.34|10297.34|10282.12|10282.12|0
1588318500000|2020-05-01 07:35:00|10283.14|10283.14|10261.78|10261.78|10283.14|10283.14|10261.78|10261.78|0
1588318800000|2020-05-01 07:40:00|10255.69|10255.69|10280.38|10280.38|10280.38|10280.38|10253.11|10253.11|0
1588319100000|2020-05-01 07:45:00|10278.37|10278.37|10310.6|10310.6|10316.81|10316.81|10278.37|10278.37|0
1588319400000|2020-05-01 07:50:00|10305.52|10305.52|10318.9|10318.9|10326.01|10326.01|10302.47|10302.47|0
1588319700000|2020-05-01 07:55:00|10320.46|10320.46|10327.39|10327.39|10340.83|10340.83|10320.46|10320.46|0
1588320000000|2020-05-01 08:00:00|10325.06|10325.06|10316.15|10316.15|10325.06|10325.06|10310.06|10310.06|0
1588320300000|2020-05-01 08:05:00|10312.4|10312.4|10310.62|10310.62|10312.4|10312.4|10304.45|10304.45|0
1588320600000|2020-05-01 08:10:00|10311.56|10311.56|10320.84|10320.84|10324.36|10324.36|10311.56|10311.56|0
1588320900000|2020-05-01 08:15:00|10317.79|10317.79|10298.65|10298.65|10317.79|10317.79|10287.63|10287.63|0
1588321200000|2020-05-01 08:20:00|10291.54|10291.54|10305.58|10305.58|10307.14|10307.14|10291.54|10291.54|0
1588321500000|2020-05-01 08:25:00|10307.14|10307.14|10309.94|10309.94|10309.94|10309.94|10307.14|10307.14|0
1588321800000|2020-05-01 08:30:00|10308.39|10308.39|10322.33|10322.33|10331.46|10331.46|10308.39|10308.39|0
1588322100000|2020-05-01 08:35:00|10319.23|10319.23|10316.04|10316.04|10321.56|10321.56|10309.16|10309.16|0
1588322400000|2020-05-01 08:40:00|10314.03|10314.03|10310.01|10310.01|10316.11|10316.11|10301.89|10301.89|0
1588322700000|2020-05-01 08:45:00|10311.03|10311.03|10317.6|10317.6|10317.6|10317.6|10303.62|10303.62|0
1588323000000|2020-05-01 08:50:00|10314.55|10314.55|10302.36|10302.36|10314.55|10314.55|10302.36|10302.36|0
1588323300000|2020-05-01 08:55:00|10299.32|10299.32|10291.97|10291.97|10302.42|10302.42|10290.95|10290.95|0
1588323600000|2020-05-01 09:00:00|10288.09|10288.09|10289.1|10289.1|10291.43|10291.43|10286.59|10286.59|0
1588323900000|2020-05-01 09:05:00|10291.43|10291.43|10298.6|10298.6|10298.6|10298.6|10291.19|10291.19|0
1588324200000|2020-05-01 09:10:00|10300.15|10300.15|10304.04|10304.04|10304.04|10304.04|10298.12|10298.12|0
1588324500000|2020-05-01 09:15:00|10303.26|10303.26|10305.83|10305.83|10306.85|10306.85|10300.93|10300.93|0
1588324800000|2020-05-01 09:20:00|10306.85|10306.85|10322.39|10322.39|10323.17|10323.17|10306.85|10306.85|0
1588325100000|2020-05-01 09:25:00|10327.47|10327.47|10325.98|10325.98|10334.34|10334.34|10325.98|10325.98|0
1588325400000|2020-05-01 09:30:00|10327.98|10327.98|10339.22|10339.22|10339.22|10339.22|10327.98|10327.98|0
1588325700000|2020-05-01 09:35:00|10338.2|10338.2|10365.66|10365.66|10368.7|10368.7|10338.2|10338.2|0
1588326000000|2020-05-01 09:40:00|10366.67|10366.67|10386.82|10386.82|10390.96|10390.96|10366.67|10366.67|0
1588326300000|2020-05-01 09:45:00|10385.81|10385.81|10386.65|10386.65|10386.65|10386.65|10377.15|10377.15|0
1588326600000|2020-05-01 09:50:00|10385.64|10385.64|10382.59|10382.59|10385.64|10385.64|10380.56|10380.56|0
1588326900000|2020-05-01 09:55:00|10384.62|10384.62|10394.38|10394.38|10396.34|10396.34|10383.84|10383.84|0
1588327200000|2020-05-01 10:00:00|10398.45|10398.45|10393.29|10393.29|10399.46|10399.46|10391.26|10391.26|0
1588327500000|2020-05-01 10:05:00|10389.23|10389.23|10386.3|10386.3|10389.23|10389.23|10385.56|10385.56|0
1588327800000|2020-05-01 10:10:00|10381.62|10381.62|10381|10381|10381.62|10381.62|10376.93|10376.93|0
1588328100000|2020-05-01 10:15:00|10377.95|10377.95|10381.15|10381.15|10385.01|10385.01|10377.95|10377.95|0
1588328400000|2020-05-01 10:20:00|10379.12|10379.12|10384.6|10384.6|10384.6|10384.6|10376.44|10376.44|0
1588328700000|2020-05-01 10:25:00|10385.62|10385.62|10398.22|10398.22|10398.22|10398.22|10385.62|10385.62|0
1588329000000|2020-05-01 10:30:00|10399.56|10399.56|10403.45|10403.45|10403.45|10403.45|10399.56|10399.56|0
1588329300000|2020-05-01 10:35:00|10401.89|10401.89|10405.05|10405.05|10406.06|10406.06|10400.34|10400.34|0
1588329600000|2020-05-01 10:40:00|10409.71|10409.71|10415.74|10415.74|10415.74|10415.74|10408.07|10408.07|0
1588329900000|2020-05-01 10:45:00|10417.61|10417.61|10413.86|10413.86|10420.85|10420.85|10413.86|10413.86|0
1588330200000|2020-05-01 10:50:00|10411.85|10411.85|10403.37|10403.37|10413.86|10413.86|10399.25|10399.25|0
1588330500000|2020-05-01 10:55:00|10404.38|10404.38|10404.94|10404.94|10409.84|10409.84|10397.14|10397.14|0
1588330800000|2020-05-01 11:00:00|10408.04|10408.04|10412.83|10412.83|10412.83|10412.83|10394.79|10394.79|0
1588331100000|2020-05-01 11:05:00|10418.93|10418.93|10418.84|10418.84|10424.07|10424.07|10418.84|10418.84|0
1588331400000|2020-05-01 11:10:00|10428.21|10428.21|10417.4|10417.4|10431.26|10431.26|10416.38|10416.38|0
1588331700000|2020-05-01 11:15:00|10418.41|10418.41|10422.39|10422.39|10424.09|10424.09|10418.41|10418.41|0
1588332000000|2020-05-01 11:20:00|10420.36|10420.36|10410.32|10410.32|10420.36|10420.36|10410.32|10410.32|0
1588332300000|2020-05-01 11:25:00|10406.26|10406.26|10410.03|10410.03|10410.03|10410.03|10402|10402|0
1588333500000|2020-05-01 11:45:00|10402.6|10402.6|10407.3|10407.3|10407.3|10407.3|10402.6|10402.6|0
1588333800000|2020-05-01 11:50:00|10408.4|10408.4|10409.4|10409.4|10409.4|10409.4|10404|10404|0
1588334100000|2020-05-01 11:55:00|10411.4|10411.4|10407.5|10407.5|10413|10413|10404|10404|0
1588334400000|2020-05-01 12:00:00|10411.4|10411.4|10403.4|10403.4|10411.4|10411.4|10400.4|10400.4|0
1588334700000|2020-05-01 12:05:00|10405.4|10405.4|10395.6|10395.6|10405.4|10405.4|10393.6|10393.6|0
1588335000000|2020-05-01 12:10:00|10396.7|10396.7|10402.3|10402.3|10405.3|10405.3|10392.3|10392.3|0
1588335300000|2020-05-01 12:15:00|10401.5|10401.5|10395.1|10395.1|10410.2|10410.2|10393.7|10393.7|0
1588335600000|2020-05-01 12:20:00|10394.1|10394.1|10384.7|10384.7|10394.8|10394.8|10381.6|10381.6|0
1588335900000|2020-05-01 12:25:00|10388.7|10388.7|10372.1|10372.1|10388.7|10388.7|10370.6|10370.6|0
1588336200000|2020-05-01 12:30:00|10373.1|10373.1|10350.6|10350.6|10373.1|10373.1|10349.6|10349.6|0
1588336500000|2020-05-01 12:35:00|10348.6|10348.6|10353.6|10353.6|10353.6|10353.6|10344.5|10344.5|0
1588336800000|2020-05-01 12:40:00|10349.6|10349.6|10350.6|10350.6|10359.3|10359.3|10349.6|10349.6|0
1588337100000|2020-05-01 12:45:00|10346|10346|10336.5|10336.5|10346|10346|10336.5|10336.5|0
1588337400000|2020-05-01 12:50:00|10332.6|10332.6|10331|10331|10335.2|10335.2|10331|10331|0
1588337700000|2020-05-01 12:55:00|10329|10329|10329.8|10329.8|10335.9|10335.9|10329|10329|0
1588338000000|2020-05-01 13:00:00|10326.8|10326.8|10311.6|10311.6|10326.8|10326.8|10309.2|10309.2|0
1588338300000|2020-05-01 13:05:00|10308.6|10308.6|10319.2|10319.2|10320.7|10320.7|10298.4|10298.4|0
1588338600000|2020-05-01 13:10:00|10320.2|10320.2|10328.5|10328.5|10328.5|10328.5|10320.2|10320.2|0
1588338900000|2020-05-01 13:15:00|10330.5|10330.5|10327.7|10327.7|10336.7|10336.7|10322.7|10322.7|0
1588339200000|2020-05-01 13:20:00|10328.7|10328.7|10333.4|10333.4|10334|10334|10323.6|10323.6|0
1588339500000|2020-05-01 13:25:00|10335|10335|10335.2|10335.2|10342.9|10342.9|10332|10332|0
1588339800000|2020-05-01 13:30:00|10338.2|10338.2|10354.5|10354.5|10356.5|10356.5|10338.2|10338.2|0
1588340100000|2020-05-01 13:35:00|10355.5|10355.5|10373.9|10373.9|10381.1|10381.1|10355.5|10355.5|0
1588340400000|2020-05-01 13:40:00|10369.8|10369.8|10360.5|10360.5|10369.8|10369.8|10354.4|10354.4|0
1588340700000|2020-05-01 13:45:00|10367.5|10367.5|10363|10363|10379|10379|10363|10363|0
1588341000000|2020-05-01 13:50:00|10365|10365|10338|10338|10365|10365|10338|10338|0
1588341300000|2020-05-01 13:55:00|10339.6|10339.6|10323.5|10323.5|10342.1|10342.1|10316.7|10316.7|0
1588341600000|2020-05-01 14:00:00|10324|10324|10321.8|10321.8|10328.1|10328.1|10315.7|10315.7|0
1588341900000|2020-05-01 14:05:00|10320.8|10320.8|10318.1|10318.1|10332.4|10332.4|10318.1|10318.1|0
1588342200000|2020-05-01 14:10:00|10316|10316|10313.8|10313.8|10318.8|10318.8|10304.7|10304.7|0
1588342500000|2020-05-01 14:15:00|10311.5|10311.5|10321.8|10321.8|10324.4|10324.4|10301.5|10301.5|0
1588342800000|2020-05-01 14:20:00|10316.8|10316.8|10292.2|10292.2|10322.3|10322.3|10292.2|10292.2|0
1588343100000|2020-05-01 14:25:00|10293.8|10293.8|10297.9|10297.9|10303.5|10303.5|10288.3|10288.3|0
1588343400000|2020-05-01 14:30:00|10301.9|10301.9|10280.9|10280.9|10301.9|10301.9|10278.8|10278.8|0
1588343700000|2020-05-01 14:35:00|10277.8|10277.8|10255.7|10255.7|10277.8|10277.8|10254|10254|0
1588344000000|2020-05-01 14:40:00|10254.9|10254.9|10260|10260|10267.3|10267.3|10250.1|10250.1|0
1588344300000|2020-05-01 14:45:00|10260.6|10260.6|10248.8|10248.8|10260.6|10260.6|10244.9|10244.9|0
1588344600000|2020-05-01 14:50:00|10248|10248|10229.6|10229.6|10249|10249|10223.4|10223.4|0
1588344900000|2020-05-01 14:55:00|10228.9|10228.9|10213.4|10213.4|10232.9|10232.9|10213.4|10213.4|0
1588345200000|2020-05-01 15:00:00|10211.4|10211.4|10207.5|10207.5|10211.4|10211.4|10204.3|10204.3|0
1588345500000|2020-05-01 15:05:00|10210.6|10210.6|10203.4|10203.4|10221.2|10221.2|10200.6|10200.6|0
1588345800000|2020-05-01 15:10:00|10204.4|10204.4|10196.7|10196.7|10205.1|10205.1|10191.3|10191.3|0
1588346100000|2020-05-01 15:15:00|10197.7|10197.7|10180.6|10180.6|10204.5|10204.5|10180.6|10180.6|0
1588346400000|2020-05-01 15:20:00|10179.5|10179.5|10192.1|10192.1|10195.9|10195.9|10177.2|10177.2|0
1588346700000|2020-05-01 15:25:00|10191.6|10191.6|10192.8|10192.8|10210|10210|10186.6|10186.6|0
1588576500000|2020-05-04 07:15:00|10130.32|10130.32|10148.75|10148.75|10163.39|10163.39|10130.32|10130.32|0
1588576800000|2020-05-04 07:20:00|10142.73|10142.73|10116.85|10116.85|10142.73|10142.73|10111.15|10111.15|0
1588577100000|2020-05-04 07:25:00|10124.62|10124.62|10119.06|10119.06|10136.37|10136.37|10116.49|10116.49|0
1588577400000|2020-05-04 07:30:00|10117.03|10117.03|10098.96|10098.96|10119.21|10119.21|10091.97|10091.97|0
1588577700000|2020-05-04 07:35:00|10103.31|10103.31|10122.54|10122.54|10122.54|10122.54|10103.31|10103.31|0
1588578000000|2020-05-04 07:40:00|10125.65|10125.65|10142.08|10142.08|10147.73|10147.73|10125.65|10125.65|0
1588578300000|2020-05-04 07:45:00|10147.52|10147.52|10142.68|10142.68|10149.55|10149.55|10136.65|10136.65|0
1588578600000|2020-05-04 07:50:00|10146.74|10146.74|10145.91|10145.91|10155.7|10155.7|10135.25|10135.25|0
1588578900000|2020-05-04 07:55:00|10149.79|10149.79|10144.95|10144.95|10162.87|10162.87|10142.84|10142.84|0
1588579200000|2020-05-04 08:00:00|10149.01|10149.01|10158.72|10158.72|10163.03|10163.03|10146.98|10146.98|0
1588579500000|2020-05-04 08:05:00|10160.75|10160.75|10182.44|10182.44|10184.89|10184.89|10160.75|10160.75|0
1588579800000|2020-05-04 08:10:00|10180.11|10180.11|10179.36|10179.36|10184.17|10184.17|10176.05|10176.05|0
1588580100000|2020-05-04 08:15:00|10178.34|10178.34|10176.07|10176.07|10180.67|10180.67|10175.3|10175.3|0
1588580400000|2020-05-04 08:20:00|10171.41|10171.41|10158.99|10158.99|10182.57|10182.57|10158.99|10158.99|0
1588580700000|2020-05-04 08:25:00|10155.95|10155.95|10153.35|10153.35|10169.49|10169.49|10153.35|10153.35|0
1588581000000|2020-05-04 08:30:00|10161.3|10161.3|10132.42|10132.42|10161.3|10161.3|10129.31|10129.31|0
1588581300000|2020-05-04 08:35:00|10132.18|10132.18|10147.2|10147.2|10147.2|10147.2|10132.18|10132.18|0
1588581600000|2020-05-04 08:40:00|10149.23|10149.23|10169.23|10169.23|10176.34|10176.34|10148.52|10148.52|0
1588581900000|2020-05-04 08:45:00|10172.34|10172.34|10164.99|10164.99|10173.35|10173.35|10163.97|10163.97|0
1588582200000|2020-05-04 08:50:00|10168.03|10168.03|10165.04|10165.04|10171|10171|10161.15|10161.15|0
1588582500000|2020-05-04 08:55:00|10165.81|10165.81|10179.05|10179.05|10183.71|10183.71|10165.81|10165.81|0
1588582800000|2020-05-04 09:00:00|10178.5|10178.5|10183.41|10183.41|10183.41|10183.41|10175.29|10175.29|0
1588583100000|2020-05-04 09:05:00|10181.38|10181.38|10194.41|10194.41|10194.41|10194.41|10181.38|10181.38|0
1588583400000|2020-05-04 09:10:00|10195.42|10195.42|10205.77|10205.77|10206.79|10206.79|10195.42|10195.42|0
1588583700000|2020-05-04 09:15:00|10206.55|10206.55|10191.57|10191.57|10211.15|10211.15|10191.57|10191.57|0
1588584000000|2020-05-04 09:20:00|10197.66|10197.66|10174.62|10174.62|10203.77|10203.77|10172.11|10172.11|0
1588584300000|2020-05-04 09:25:00|10176.65|10176.65|10177.95|10177.95|10189.12|10189.12|10171.86|10171.86|0
1588584600000|2020-05-04 09:30:00|10179.98|10179.98|10177.3|10177.3|10182.78|10182.78|10169.22|10169.22|0
1588584900000|2020-05-04 09:35:00|10178.07|10178.07|10188.67|10188.67|10188.83|10188.83|10178.07|10178.07|0
1588585200000|2020-05-04 09:40:00|10190.23|10190.23|10201.16|10201.16|10201.16|10201.16|10190.23|10190.23|0
1588585500000|2020-05-04 09:45:00|10203.19|10203.19|10217.05|10217.05|10217.05|10217.05|10203.08|10203.08|0
1588585800000|2020-05-04 09:50:00|10220.1|10220.1|10219.12|10219.12|10227.39|10227.39|10216.03|10216.03|0
1588586100000|2020-05-04 09:55:00|10218.34|10218.34|10225.51|10225.51|10225.51|10225.51|10214.75|10214.75|0
1588586400000|2020-05-04 10:00:00|10226.52|10226.52|10233.34|10233.34|10233.34|10233.34|10225.21|10225.21|0
1588586700000|2020-05-04 10:05:00|10228.68|10228.68|10245.08|10245.08|10245.08|10245.08|10226.64|10226.64|0
1588587000000|2020-05-04 10:10:00|10240|10240|10253.1|10253.1|10253.1|10253.1|10240|10240|0
1588587300000|2020-05-04 10:15:00|10254.65|10254.65|10260.51|10260.51|10260.51|10260.51|10245.79|10245.79|0
1588587600000|2020-05-04 10:20:00|10262.07|10262.07|10263.87|10263.87|10276.72|10276.72|10258.33|10258.33|0
1588587900000|2020-05-04 10:25:00|10263.4|10263.4|10256.91|10256.91|10270.08|10270.08|10253.64|10253.64|0
1588588200000|2020-05-04 10:30:00|10260.97|10260.97|10262.71|10262.71|10269.4|10269.4|10256.31|10256.31|0
1588588500000|2020-05-04 10:35:00|10260.38|10260.38|10245.58|10245.58|10260.38|10260.38|10245.58|10245.58|0
1588588800000|2020-05-04 10:40:00|10247.62|10247.62|10253.95|10253.95|10254.55|10254.55|10240.53|10240.53|0
1588589100000|2020-05-04 10:45:00|10250.9|10250.9|10241.69|10241.69|10250.9|10250.9|10240.68|10240.68|0
1588589400000|2020-05-04 10:50:00|10237.81|10237.81|10241.85|10241.85|10242.86|10242.86|10237.81|10237.81|0
1588589700000|2020-05-04 10:55:00|10241.18|10241.18|10247.39|10247.39|10250.2|10250.2|10239.32|10239.32|0
1588590000000|2020-05-04 11:00:00|10241.18|10241.18|10230.73|10230.73|10251.88|10251.88|10230.73|10230.73|0
1588590300000|2020-05-04 11:05:00|10233.77|10233.77|10234.71|10234.71|10243.25|10243.25|10233.77|10233.77|0
1588590600000|2020-05-04 11:10:00|10233.15|10233.15|10231.67|10231.67|10234.71|10234.71|10227.13|10227.13|0
1588590900000|2020-05-04 11:15:00|10230.33|10230.33|10233.27|10233.27|10245.2|10245.2|10227.87|10227.87|0
1588591200000|2020-05-04 11:20:00|10230.94|10230.94|10226.64|10226.64|10230.94|10230.94|10220.19|10220.19|0
1588591500000|2020-05-04 11:25:00|10227.42|10227.42|10230.31|10230.31|10232.64|10232.64|10224.72|10224.72|0
1588591800000|2020-05-04 11:30:00|10232.34|10232.34|10239.4|10239.4|10242.21|10242.21|10232.34|10232.34|0
1588592100000|2020-05-04 11:35:00|10237.39|10237.39|10234.93|10234.93|10238.06|10238.06|10231.29|10231.29|0
1588592400000|2020-05-04 11:40:00|10233.76|10233.76|10246.86|10246.86|10248.19|10248.19|10232.21|10232.21|0
1588592700000|2020-05-04 11:45:00|10240.76|10240.76|10251.27|10251.27|10251.27|10251.27|10239.69|10239.69|0
1588593000000|2020-05-04 11:50:00|10250.26|10250.26|10247.35|10247.35|10255.18|10255.18|10240.96|10240.96|0
1588593300000|2020-05-04 11:55:00|10248.37|10248.37|10243.76|10243.76|10257.83|10257.83|10243.76|10243.76|0
1588593600000|2020-05-04 12:00:00|10244.77|10244.77|10230.86|10230.86|10244.77|10244.77|10230.86|10230.86|0
1588593900000|2020-05-04 12:05:00|10231.87|10231.87|10239.49|10239.49|10239.66|10239.66|10228.77|10228.77|0
1588594200000|2020-05-04 12:10:00|10240.83|10240.83|10273.01|10273.01|10276.06|10276.06|10240.83|10240.83|0
1588594500000|2020-05-04 12:15:00|10272.31|10272.31|10281.12|10281.12|10285.18|10285.18|10268.71|10268.71|0
1588594800000|2020-05-04 12:20:00|10280.1|10280.1|10287.74|10287.74|10293.83|10293.83|10278.31|10278.31|0
1588595100000|2020-05-04 12:25:00|10289.29|10289.29|10296.24|10296.24|10296.78|10296.78|10283.94|10283.94|0
1588595400000|2020-05-04 12:30:00|10300.3|10300.3|10296.45|10296.45|10303.08|10303.08|10295.68|10295.68|0
1588595700000|2020-05-04 12:35:00|10297|10297|10287.39|10287.39|10297.71|10297.71|10287.39|10287.39|0
1588596000000|2020-05-04 12:40:00|10286.38|10286.38|10296.35|10296.35|10297.91|10297.91|10284.58|10284.58|0
1588596300000|2020-05-04 12:45:00|10292.29|10292.29|10281.32|10281.32|10296.35|10296.35|10279.98|10279.98|0
1588596600000|2020-05-04 12:50:00|10281.99|10281.99|10280.22|10280.22|10283.26|10283.26|10277.17|10277.17|0
1588596900000|2020-05-04 12:55:00|10281.55|10281.55|10277.08|10277.08|10289.68|10289.68|10274.03|10274.03|0
1588597200000|2020-05-04 13:00:00|10276.06|10276.06|10250.15|10250.15|10276.06|10276.06|10247.27|10247.27|0
1588597500000|2020-05-04 13:05:00|10248.81|10248.81|10240.69|10240.69|10248.81|10248.81|10237.3|10237.3|0
1588597800000|2020-05-04 13:10:00|10241.71|10241.71|10265.23|10265.23|10265.23|10265.23|10237.65|10237.65|0
1588598100000|2020-05-04 13:15:00|10268.58|10268.58|10263.14|10263.14|10270.58|10270.58|10260.93|10260.93|0
1588598400000|2020-05-04 13:20:00|10262.12|10262.12|10269.7|10269.7|10269.7|10269.7|10255.42|10255.42|0
1588598700000|2020-05-04 13:25:00|10265.64|10265.64|10270.69|10270.69|10280.07|10280.07|10265.64|10265.64|0
1588599000000|2020-05-04 13:30:00|10269.92|10269.92|10263.11|10263.11|10270.59|10270.59|10255.01|10255.01|0
1588599300000|2020-05-04 13:35:00|10264.44|10264.44|10248.4|10248.4|10270.22|10270.22|10248.4|10248.4|0
1588599600000|2020-05-04 13:40:00|10246.85|10246.85|10267.61|10267.61|10267.61|10267.61|10245.83|10245.83|0
1588599900000|2020-05-04 13:45:00|10265.57|10265.57|10273.15|10273.15|10275.51|10275.51|10261.98|10261.98|0
1588600200000|2020-05-04 13:50:00|10277.21|10277.21|10268.06|10268.06|10279.78|10279.78|10268.06|10268.06|0
1588600500000|2020-05-04 13:55:00|10265.73|10265.73|10264.67|10264.67|10270.05|10270.05|10264.01|10264.01|0
1588600800000|2020-05-04 14:00:00|10269.74|10269.74|10265.83|10265.83|10272.83|10272.83|10258.1|10258.1|0
1588601100000|2020-05-04 14:05:00|10269.89|10269.89|10256.02|10256.02|10273.8|10273.8|10256.02|10256.02|0
1588601400000|2020-05-04 14:10:00|10255.48|10255.48|10259.98|10259.98|10263.09|10263.09|10248.51|10248.51|0
1588601700000|2020-05-04 14:15:00|10260.45|10260.45|10253.12|10253.12|10267.59|10267.59|10247.72|10247.72|0
1588602000000|2020-05-04 14:20:00|10252.45|10252.45|10236.11|10236.11|10252.45|10252.45|10236.11|10236.11|0
1588602300000|2020-05-04 14:25:00|10238.12|10238.12|10244.57|10244.57|10245.59|10245.59|10230.82|10230.82|0
1588602600000|2020-05-04 14:30:00|10243.02|10243.02|10245.56|10245.56|10251.47|10251.47|10240.21|10240.21|0
1588602900000|2020-05-04 14:35:00|10248.6|10248.6|10256.82|10256.82|10257.06|10257.06|10248.6|10248.6|0
1588603200000|2020-05-04 14:40:00|10259.86|10259.86|10244.46|10244.46|10265.01|10265.01|10244.46|10244.46|0
1588603500000|2020-05-04 14:45:00|10243.79|10243.79|10241.41|10241.41|10250.22|10250.22|10235.48|10235.48|0
1588603800000|2020-05-04 14:50:00|10239.86|10239.86|10248.32|10248.32|10252.82|10252.82|10232.45|10232.45|0
1588604100000|2020-05-04 14:55:00|10245.99|10245.99|10227.67|10227.67|10245.99|10245.99|10227.67|10227.67|0
1588604400000|2020-05-04 15:00:00|10228.68|10228.68|10231.63|10231.63|10234.46|10234.46|10227.38|10227.38|0
1588604700000|2020-05-04 15:05:00|10232.65|10232.65|10226.42|10226.42|10244.76|10244.76|10225.4|10225.4|0
1588605000000|2020-05-04 15:10:00|10225.08|10225.08|10215.95|10215.95|10236.89|10236.89|10214.7|10214.7|0
1588605300000|2020-05-04 15:15:00|10216.73|10216.73|10233.04|10233.04|10236.09|10236.09|10216.73|10216.73|0
1588605600000|2020-05-04 15:20:00|10232.27|10232.27|10227.28|10227.28|10233.23|10233.23|10213.72|10213.72|0
1588605900000|2020-05-04 15:25:00|10228.06|10228.06|10210.29|10210.29|10228.06|10228.06|10198.41|10198.41|0
1588662900000|2020-05-05 07:15:00|10286.97|10286.97|10275.53|10275.53|10286.97|10286.97|10273.9|10273.9|0
1588663200000|2020-05-05 07:20:00|10274.99|10274.99|10279.91|10279.91|10284.56|10284.56|10274.99|10274.99|0
1588663500000|2020-05-05 07:25:00|10278.36|10278.36|10257.42|10257.42|10278.36|10278.36|10249.32|10249.32|0
1588663800000|2020-05-05 07:30:00|10259.75|10259.75|10256.12|10256.12|10262.79|10262.79|10241.48|10241.48|0
1588664100000|2020-05-05 07:35:00|10256.89|10256.89|10247.5|10247.5|10260.24|10260.24|10245.17|10245.17|0
1588664400000|2020-05-05 07:40:00|10252.58|10252.58|10253.21|10253.21|10256.04|10256.04|10245.76|10245.76|0
1588664700000|2020-05-05 07:45:00|10258.11|10258.11|10265.16|10265.16|10268.89|10268.89|10256.72|10256.72|0
1588665000000|2020-05-05 07:50:00|10267.19|10267.19|10259.34|10259.34|10268.98|10268.98|10256.83|10256.83|0
1588665300000|2020-05-05 07:55:00|10262.69|10262.69|10250.39|10250.39|10270.1|10270.1|10249.05|10249.05|0
1588665600000|2020-05-05 08:00:00|10251.94|10251.94|10262.54|10262.54|10266.31|10266.31|10249.61|10249.61|0
1588665900000|2020-05-05 08:05:00|10264.55|10264.55|10293.92|10293.92|10296.97|10296.97|10260.5|10260.5|0
1588666200000|2020-05-05 08:10:00|10294.7|10294.7|10287.39|10287.39|10302.81|10302.81|10287.39|10287.39|0
1588666500000|2020-05-05 08:15:00|10285.06|10285.06|10263.24|10263.24|10285.06|10285.06|10253.75|10253.75|0
1588666800000|2020-05-05 08:20:00|10264.18|10264.18|10302.49|10302.49|10302.49|10302.49|10264.18|10264.18|0
1588667100000|2020-05-05 08:25:00|10306.56|10306.56|10306.19|10306.19|10315.28|10315.28|10303.84|10303.84|0
1588667400000|2020-05-05 08:30:00|10306.97|10306.97|10281.19|10281.19|10308.46|10308.46|10278.14|10278.14|0
1588667700000|2020-05-05 08:35:00|10284.29|10284.29|10268.85|10268.85|10284.29|10284.29|10260.61|10260.61|0
1588668000000|2020-05-05 08:40:00|10270.41|10270.41|10249.2|10249.2|10270.41|10270.41|10238.52|10238.52|0
1588668300000|2020-05-05 08:45:00|10246.87|10246.87|10235.58|10235.58|10249.85|10249.85|10235.58|10235.58|0
1588668600000|2020-05-05 08:50:00|10230.14|10230.14|10233.02|10233.02|10255.33|10255.33|10224.53|10224.53|0
1588668900000|2020-05-05 08:55:00|10229.91|10229.91|10211.37|10211.37|10230.92|10230.92|10211.37|10211.37|0
1588669200000|2020-05-05 09:00:00|10209.5|10209.5|10219.18|10219.18|10229.7|10229.7|10209.27|10209.27|0
1588669500000|2020-05-05 09:05:00|10217.15|10217.15|10223.57|10223.57|10223.57|10223.57|10213.89|10213.89|0
1588669800000|2020-05-05 09:10:00|10221.54|10221.54|10222.85|10222.85|10233.51|10233.51|10221.54|10221.54|0
1588670100000|2020-05-05 09:15:00|10223.87|10223.87|10228.77|10228.77|10238.23|10238.23|10221.84|10221.84|0
1588670400000|2020-05-05 09:20:00|10226.44|10226.44|10218.4|10218.4|10229.49|10229.49|10210.8|10210.8|0
1588670700000|2020-05-05 09:25:00|10214.52|10214.52|10223.54|10223.54|10223.54|10223.54|10212.97|10212.97|0
1588671000000|2020-05-05 09:30:00|10221.51|10221.51|10212.98|10212.98|10221.51|10221.51|10211.96|10211.96|0
1588671300000|2020-05-05 09:35:00|10217.04|10217.04|10219.22|10219.22|10221.25|10221.25|10211.03|10211.03|0
1588671600000|2020-05-05 09:40:00|10220.77|10220.77|10232.3|10232.3|10232.3|10232.3|10220.77|10220.77|0
1588671900000|2020-05-05 09:45:00|10231.28|10231.28|10240.57|10240.57|10242.79|10242.79|10231.28|10231.28|0
1588672200000|2020-05-05 09:50:00|10237.52|10237.52|10236.15|10236.15|10249.47|10249.47|10236.15|10236.15|0
1588672500000|2020-05-05 09:55:00|10235.21|10235.21|10238.26|10238.26|10241.84|10241.84|10233.42|10233.42|0
1588672800000|2020-05-05 10:00:00|10241.36|10241.36|10253.76|10253.76|10253.76|10253.76|10241.36|10241.36|0
1588673100000|2020-05-05 10:05:00|10254.53|10254.53|10250.23|10250.23|10256.56|10256.56|10247.53|10247.53|0
1588673400000|2020-05-05 10:10:00|10252.26|10252.26|10257.3|10257.3|10263.86|10263.86|10251.24|10251.24|0
1588673700000|2020-05-05 10:15:00|10256.29|10256.29|10242.58|10242.58|10256.29|10256.29|10241.73|10241.73|0
1588674000000|2020-05-05 10:20:00|10244.61|10244.61|10235.89|10235.89|10244.61|10244.61|10235.89|10235.89|0
1588674300000|2020-05-05 10:25:00|10235.42|10235.42|10229.27|10229.27|10239.01|10239.01|10221.15|10221.15|0
1588674600000|2020-05-05 10:30:00|10227.24|10227.24|10240.37|10240.37|10240.37|10240.37|10223.37|10223.37|0
1588674900000|2020-05-05 10:35:00|10238.33|10238.33|10241.88|10241.88|10242.48|10242.48|10232.74|10232.74|0
1588675200000|2020-05-05 10:40:00|10243.92|10243.92|10256.56|10256.56|10262.86|10262.86|10243.92|10243.92|0
1588675500000|2020-05-05 10:45:00|10252.49|10252.49|10248.68|10248.68|10252.49|10252.49|10245.63|10245.63|0
1588675800000|2020-05-05 10:50:00|10248.44|10248.44|10269.2|10269.2|10269.2|10269.2|10248.44|10248.44|0
1588676100000|2020-05-05 10:55:00|10268.18|10268.18|10269.57|10269.57|10269.57|10269.57|10261.66|10261.66|0
1588676400000|2020-05-05 11:00:00|10267.4|10267.4|10282.83|10282.83|10290.24|10290.24|10261.48|10261.48|0
1588676700000|2020-05-05 11:05:00|10281.28|10281.28|10270.87|10270.87|10281.28|10281.28|10270.87|10270.87|0
1588677000000|2020-05-05 11:10:00|10271.64|10271.64|10274.24|10274.24|10277.99|10277.99|10270.87|10270.87|0
1588677300000|2020-05-05 11:15:00|10271.57|10271.57|10257.09|10257.09|10273.89|10273.89|10254.89|10254.89|0
1588677600000|2020-05-05 11:20:00|10259.12|10259.12|10254.77|10254.77|10261.91|10261.91|10253.99|10253.99|0
1588677900000|2020-05-05 11:25:00|10255.78|10255.78|10255.31|10255.31|10259.02|10259.02|10253.75|10253.75|0
1588678200000|2020-05-05 11:30:00|10254.3|10254.3|10257.54|10257.54|10260.12|10260.12|10253.28|10253.28|0
1588678500000|2020-05-05 11:35:00|10256.52|10256.52|10265.01|10265.01|10269.61|10269.61|10256.21|10256.21|0
1588678800000|2020-05-05 11:40:00|10264.23|10264.23|10247.71|10247.71|10264.23|10264.23|10242.33|10242.33|0
1588679100000|2020-05-05 11:45:00|10253.15|10253.15|10267.62|10267.62|10269.41|10269.41|10250.81|10250.81|0
1588679400000|2020-05-05 11:50:00|10269.17|10269.17|10268.85|10268.85|10275.63|10275.63|10268.85|10268.85|0
1588679700000|2020-05-05 11:55:00|10268.08|10268.08|10252.3|10252.3|10269.63|10269.63|10252.3|10252.3|0
1588680000000|2020-05-05 12:00:00|10251.52|10251.52|10263.6|10263.6|10263.6|10263.6|10247.7|10247.7|0
1588680300000|2020-05-05 12:05:00|10264.61|10264.61|10278.11|10278.11|10278.11|10278.11|10263.6|10263.6|0
1588680600000|2020-05-05 12:10:00|10278.89|10278.89|10285.71|10285.71|10289.82|10289.82|10276.86|10276.86|0
1588680900000|2020-05-05 12:15:00|10284.94|10284.94|10288.23|10288.23|10291.28|10291.28|10278.17|10278.17|0
1588681200000|2020-05-05 12:20:00|10289.25|10289.25|10288.16|10288.16|10291.58|10291.58|10287.85|10287.85|0
1588681500000|2020-05-05 12:25:00|10289.18|10289.18|10292.28|10292.28|10293|10293|10285.11|10285.11|0
1588681800000|2020-05-05 12:30:00|10293.06|10293.06|10265.45|10265.45|10293.84|10293.84|10265.45|10265.45|0
1588682100000|2020-05-05 12:35:00|10264.43|10264.43|10262.16|10262.16|10265.21|10265.21|10253.92|10253.92|0
1588682400000|2020-05-05 12:40:00|10263.71|10263.71|10281.54|10281.54|10287.63|10287.63|10263.71|10263.71|0
1588682700000|2020-05-05 12:45:00|10278.49|10278.49|10269.77|10269.77|10278.49|10278.49|10269.77|10269.77|0
1588683000000|2020-05-05 12:50:00|10268.22|10268.22|10275.8|10275.8|10277.9|10277.9|10268.22|10268.22|0
1588683300000|2020-05-05 12:55:00|10274.25|10274.25|10269.95|10269.95|10277.6|10277.6|10266.9|10266.9|0
1588683600000|2020-05-05 13:00:00|10269.17|10269.17|10254.34|10254.34|10269.95|10269.95|10251.98|10251.98|0
1588683900000|2020-05-05 13:05:00|10255.35|10255.35|10267.15|10267.15|10268.67|10268.67|10254.01|10254.01|0
1588684200000|2020-05-05 13:10:00|10265.6|10265.6|10253.59|10253.59|10266.37|10266.37|10251.8|10251.8|0
1588684500000|2020-05-05 13:15:00|10253.35|10253.35|10245.94|10245.94|10253.35|10253.35|10242.84|10242.84|0
1588684800000|2020-05-05 13:20:00|10245.48|10245.48|10243.95|10243.95|10250.85|10250.85|10239.35|10239.35|0
1588685100000|2020-05-05 13:25:00|10245.98|10245.98|10243.26|10243.26|10248.24|10248.24|10238.42|10238.42|0
1588685400000|2020-05-05 13:30:00|10244.27|10244.27|10252.43|10252.43|10258.99|10258.99|10228.04|10228.04|0
1588685700000|2020-05-05 13:35:00|10255.54|10255.54|10260.31|10260.31|10263.38|10263.38|10255.54|10255.54|0
1588686000000|2020-05-05 13:40:00|10260.98|10260.98|10268.23|10268.23|10270.8|10270.8|10257.93|10257.93|0
1588686300000|2020-05-05 13:45:00|10269.25|10269.25|10279.67|10279.67|10281.22|10281.22|10257.33|10257.33|0
1588686600000|2020-05-05 13:50:00|10278.89|10278.89|10275.89|10275.89|10283.47|10283.47|10274|10274|0
1588686900000|2020-05-05 13:55:00|10274.88|10274.88|10292.12|10292.12|10293.14|10293.14|10274.88|10274.88|0
1588687200000|2020-05-05 14:00:00|10293.67|10293.67|10288.17|10288.17|10298.82|10298.82|10288.17|10288.17|0
1588687500000|2020-05-05 14:05:00|10284.83|10284.83|10260.77|10260.77|10284.83|10284.83|10260.02|10260.02|0
1588687800000|2020-05-05 14:10:00|10261.79|10261.79|10241.98|10241.98|10261.79|10261.79|10241.98|10241.98|0
1588688100000|2020-05-05 14:15:00|10242.76|10242.76|10251.4|10251.4|10251.64|10251.64|10242.76|10242.76|0
1588688400000|2020-05-05 14:20:00|10252.95|10252.95|10246.79|10246.79|10256.99|10256.99|10246.69|10246.69|0
1588688700000|2020-05-05 14:25:00|10244.78|10244.78|10245.81|10245.81|10247.4|10247.4|10234.46|10234.46|0
1588689000000|2020-05-05 14:30:00|10249.87|10249.87|10255.14|10255.14|10255.14|10255.14|10246.73|10246.73|0
1588689300000|2020-05-05 14:35:00|10258.24|10258.24|10254.68|10254.68|10258.71|10258.71|10251.16|10251.16|0
1588689600000|2020-05-05 14:40:00|10256.23|10256.23|10232.94|10232.94|10257.64|10257.64|10232.94|10232.94|0
1588689900000|2020-05-05 14:45:00|10232.27|10232.27|10222.79|10222.79|10233.05|10233.05|10217.95|10217.95|0
1588690200000|2020-05-05 14:50:00|10223.46|10223.46|10224.65|10224.65|10224.65|10224.65|10217.78|10217.78|0
1588690500000|2020-05-05 14:55:00|10228.54|10228.54|10225.56|10225.56|10235|10235|10219.51|10219.51|0
1588690800000|2020-05-05 15:00:00|10226.23|10226.23|10238.32|10238.32|10241.36|10241.36|10222.56|10222.56|0
1588691100000|2020-05-05 15:05:00|10236.29|10236.29|10246.1|10246.1|10250.03|10250.03|10232.21|10232.21|0
1588691400000|2020-05-05 15:10:00|10245.08|10245.08|10256.67|10256.67|10256.67|10256.67|10245.08|10245.08|0
1588691700000|2020-05-05 15:15:00|10255.66|10255.66|10245.02|10245.02|10255.66|10255.66|10237.89|10237.89|0
1588692000000|2020-05-05 15:20:00|10246.11|10246.11|10268.29|10268.29|10268.29|10268.29|10246.11|10246.11|0
1588692300000|2020-05-05 15:25:00|10268.96|10268.96|10265.6|10265.6|10273.56|10273.56|10256.63|10256.63|0
1588749300000|2020-05-06 07:15:00|10249.94|10249.94|10284.19|10284.19|10294.89|10294.89|10248.49|10248.49|0
1588749600000|2020-05-06 07:20:00|10276.83|10276.83|10260.87|10260.87|10280.53|10280.53|10259.86|10259.86|0
1588749900000|2020-05-06 07:25:00|10270.91|10270.91|10254.45|10254.45|10277.35|10277.35|10249.59|10249.59|0
1588750200000|2020-05-06 07:30:00|10245.91|10245.91|10225.29|10225.29|10245.91|10245.91|10220.74|10220.74|0
1588750500000|2020-05-06 07:35:00|10229.17|10229.17|10234.31|10234.31|10241.78|10241.78|10229.17|10229.17|0
1588750800000|2020-05-06 07:40:00|10229.65|10229.65|10216.27|10216.27|10240.34|10240.34|10212.21|10212.21|0
1588751100000|2020-05-06 07:45:00|10218.3|10218.3|10208.22|10208.22|10225.78|10225.78|10208.22|10208.22|0
1588751400000|2020-05-06 07:50:00|10209.77|10209.77|10220.08|10220.08|10226.09|10226.09|10205.44|10205.44|0
1588751700000|2020-05-06 07:55:00|10216.06|10216.06|10202.05|10202.05|10216.06|10216.06|10197.21|10197.21|0
1588752000000|2020-05-06 08:00:00|10204.08|10204.08|10238.07|10238.07|10238.07|10238.07|10200.97|10200.97|0
1588752300000|2020-05-06 08:05:00|10240.1|10240.1|10243.1|10243.1|10245.48|10245.48|10227.98|10227.98|0
1588752600000|2020-05-06 08:10:00|10242.32|10242.32|10245.8|10245.8|10253.98|10253.98|10242.32|10242.32|0
1588752900000|2020-05-06 08:15:00|10244.16|10244.16|10240.94|10240.94|10244.16|10244.16|10237.59|10237.59|0
1588753200000|2020-05-06 08:20:00|10240.16|10240.16|10263.15|10263.15|10269.07|10269.07|10240.16|10240.16|0
1588753500000|2020-05-06 08:25:00|10260.82|10260.82|10240.7|10240.7|10263.31|10263.31|10240.7|10240.7|0
1588753800000|2020-05-06 08:30:00|10239.15|10239.15|10243.69|10243.69|10243.69|10243.69|10223.78|10223.78|0
1588754100000|2020-05-06 08:35:00|10249.9|10249.9|10252.12|10252.12|10273.38|10273.38|10249.9|10249.9|0
1588754400000|2020-05-06 08:40:00|10252.9|10252.9|10248.5|10248.5|10262.82|10262.82|10248.5|10248.5|0
1588754700000|2020-05-06 08:45:00|10250.53|10250.53|10255.14|10255.14|10255.14|10255.14|10243.13|10243.13|0
1588755000000|2020-05-06 08:50:00|10255.92|10255.92|10272.57|10272.57|10276.46|10276.46|10250.8|10250.8|0
1588755300000|2020-05-06 08:55:00|10276.46|10276.46|10288.66|10288.66|10289.67|10289.67|10276.46|10276.46|0
1588755600000|2020-05-06 09:00:00|10287.33|10287.33|10280.78|10280.78|10287.33|10287.33|10275.34|10275.34|0
1588755900000|2020-05-06 09:05:00|10279.22|10279.22|10283.3|10283.3|10290.49|10290.49|10279.22|10279.22|0
1588756200000|2020-05-06 09:10:00|10282.52|10282.52|10278.27|10278.27|10289.8|10289.8|10278.27|10278.27|0
1588756500000|2020-05-06 09:15:00|10277.49|10277.49|10284.9|10284.9|10284.96|10284.96|10277.49|10277.49|0
1588756800000|2020-05-06 09:20:00|10286.45|10286.45|10282.94|10282.94|10288.07|10288.07|10281.25|10281.25|0
1588757100000|2020-05-06 09:25:00|10283.72|10283.72|10287.95|10287.95|10290.06|10290.06|10278.66|10278.66|0
1588757400000|2020-05-06 09:30:00|10287.28|10287.28|10289.85|10289.85|10296.8|10296.8|10285.19|10285.19|0
1588757700000|2020-05-06 09:35:00|10291.86|10291.86|10282.45|10282.45|10291.86|10291.86|10282.45|10282.45|0
1588758000000|2020-05-06 09:40:00|10283.23|10283.23|10280.04|10280.04|10286.04|10286.04|10276.69|10276.69|0
1588758300000|2020-05-06 09:45:00|10279.26|10279.26|10283.79|10283.79|10283.79|10283.79|10279.26|10279.26|0
1588758600000|2020-05-06 09:50:00|10284.26|10284.26|10280.76|10280.76|10284.5|10284.5|10275.33|10275.33|0
1588758900000|2020-05-06 09:55:00|10281.78|10281.78|10290.13|10290.13|10294.19|10294.19|10281.78|10281.78|0
1588759200000|2020-05-06 10:00:00|10291.68|10291.68|10288.78|10288.78|10293.79|10293.79|10285.99|10285.99|0
1588759500000|2020-05-06 10:05:00|10289.55|10289.55|10285.69|10285.69|10297.18|10297.18|10284.92|10284.92|0
1588759800000|2020-05-06 10:10:00|10284.68|10284.68|10284.98|10284.98|10288.02|10288.02|10284.2|10284.2|0
1588760100000|2020-05-06 10:15:00|10283.42|10283.42|10278.51|10278.51|10284.2|10284.2|10275.56|10275.56|0
1588760400000|2020-05-06 10:20:00|10275.47|10275.47|10261.8|10261.8|10275.47|10275.47|10261.8|10261.8|0
1588760700000|2020-05-06 10:25:00|10265.86|10265.86|10281.6|10281.6|10284.32|10284.32|10265.86|10265.86|0
1588761000000|2020-05-06 10:30:00|10283.15|10283.15|10279.71|10279.71|10286.05|10286.05|10279.71|10279.71|0
1588761300000|2020-05-06 10:35:00|10279.04|10279.04|10303.25|10303.25|10305.54|10305.54|10279.04|10279.04|0
1588761600000|2020-05-06 10:40:00|10301.69|10301.69|10297.66|10297.66|10302.47|10302.47|10293.73|10293.73|0
1588761900000|2020-05-06 10:45:00|10296.99|10296.99|10290.28|10290.28|10296.99|10296.99|10282.57|10282.57|0
1588762200000|2020-05-06 10:50:00|10288.24|10288.24|10281.42|10281.42|10288.24|10288.24|10276.92|10276.92|0
1588762500000|2020-05-06 10:55:00|10280.95|10280.95|10281.66|10281.66|10281.97|10281.97|10269.28|10269.28|0
1588762800000|2020-05-06 11:00:00|10284.33|10284.33|10300.66|10300.66|10300.66|10300.66|10284.33|10284.33|0
1588763100000|2020-05-06 11:05:00|10301.44|10301.44|10292.93|10292.93|10301.44|10301.44|10282.13|10282.13|0
1588763400000|2020-05-06 11:10:00|10290.6|10290.6|10292.84|10292.84|10300.49|10300.49|10286.54|10286.54|0
1588763700000|2020-05-06 11:15:00|10292.17|10292.17|10299.17|10299.17|10301.04|10301.04|10292.17|10292.17|0
1588764000000|2020-05-06 11:20:00|10296.84|10296.84|10301.38|10301.38|10303.55|10303.55|10296.06|10296.06|0
1588764300000|2020-05-06 11:25:00|10303.71|10303.71|10304.38|10304.38|10305.72|10305.72|10301.9|10301.9|0
1588764600000|2020-05-06 11:30:00|10306.42|10306.42|10315.22|10315.22|10315.22|10315.22|10306.42|10306.42|0
1588764900000|2020-05-06 11:35:00|10313.19|10313.19|10310.34|10310.34|10314.47|10314.47|10307.51|10307.51|0
1588765200000|2020-05-06 11:40:00|10311.12|10311.12|10308.98|10308.98|10318.05|10318.05|10307.83|10307.83|0
1588765500000|2020-05-06 11:45:00|10307.35|10307.35|10305.37|10305.37|10310.8|10310.8|10305.37|10305.37|0
1588765800000|2020-05-06 11:50:00|10306.38|10306.38|10316.96|10316.96|10316.96|10316.96|10303.81|10303.81|0
1588766100000|2020-05-06 11:55:00|10316.71|10316.71|10322.73|10322.73|10324.76|10324.76|10316.71|10316.71|0
1588766400000|2020-05-06 12:00:00|10324.76|10324.76|10329.74|10329.74|10334.1|10334.1|10324.76|10324.76|0
1588766700000|2020-05-06 12:05:00|10328.96|10328.96|10331.58|10331.58|10332.51|10332.51|10321.68|10321.68|0
1588767000000|2020-05-06 12:10:00|10333.61|10333.61|10335.95|10335.95|10336.95|10336.95|10330.86|10330.86|0
1588767300000|2020-05-06 12:15:00|10335.17|10335.17|10332.8|10332.8|10344.99|10344.99|10331.37|10331.37|0
1588767600000|2020-05-06 12:20:00|10329.75|10329.75|10326.56|10326.56|10329.75|10329.75|10324.53|10324.53|0
1588767900000|2020-05-06 12:25:00|10328.11|10328.11|10330.4|10330.4|10333.21|10333.21|10326.32|10326.32|0
1588768200000|2020-05-06 12:30:00|10331.18|10331.18|10347.67|10347.67|10347.67|10347.67|10331.18|10331.18|0
1588768500000|2020-05-06 12:35:00|10345.34|10345.34|10344.91|10344.91|10350.29|10350.29|10338.23|10338.23|0
1588768800000|2020-05-06 12:40:00|10343.9|10343.9|10353.67|10353.67|10355.7|10355.7|10343.9|10343.9|0
1588769100000|2020-05-06 12:45:00|10354.34|10354.34|10351.34|10351.34|10355.36|10355.36|10349.25|10349.25|0
1588769400000|2020-05-06 12:50:00|10350.56|10350.56|10349.47|10349.47|10353.21|10353.21|10346.27|10346.27|0
1588769700000|2020-05-06 12:55:00|10350.14|10350.14|10345.87|10345.87|10353.52|10353.52|10344.32|10344.32|0
1588770000000|2020-05-06 13:00:00|10346.96|10346.96|10347.56|10347.56|10353.98|10353.98|10345.53|10345.53|0
1588770300000|2020-05-06 13:05:00|10348.34|10348.34|10340.34|10340.34|10351.62|10351.62|10338.31|10338.31|0
1588770600000|2020-05-06 13:10:00|10339.56|10339.56|10336.2|10336.2|10341.68|10341.68|10333.62|10333.62|0
1588770900000|2020-05-06 13:15:00|10333.16|10333.16|10323.35|10323.35|10335.25|10335.25|10317.56|10317.56|0
1588771200000|2020-05-06 13:20:00|10320.3|10320.3|10310.47|10310.47|10326|10326|10310.47|10310.47|0
1588771500000|2020-05-06 13:25:00|10314.54|10314.54|10303.76|10303.76|10316.57|10316.57|10303.76|10303.76|0
1588771800000|2020-05-06 13:30:00|10306.81|10306.81|10298.81|10298.81|10307.68|10307.68|10295.79|10295.79|0
1588772100000|2020-05-06 13:35:00|10299.28|10299.28|10272.61|10272.61|10299.28|10299.28|10270.68|10270.68|0
1588772400000|2020-05-06 13:40:00|10273.62|10273.62|10283.61|10283.61|10288.2|10288.2|10269.74|10269.74|0
1588772700000|2020-05-06 13:45:00|10285.64|10285.64|10295.44|10295.44|10302.91|10302.91|10285.64|10285.64|0
1588773000000|2020-05-06 13:50:00|10294.77|10294.77|10286.15|10286.15|10302.31|10302.31|10286.15|10286.15|0
1588773300000|2020-05-06 13:55:00|10283.04|10283.04|10282.39|10282.39|10283.04|10283.04|10268.91|10268.91|0
1588773600000|2020-05-06 14:00:00|10287.46|10287.46|10286.68|10286.68|10299.38|10299.38|10286.68|10286.68|0
1588773900000|2020-05-06 14:05:00|10289.72|10289.72|10255.48|10255.48|10289.72|10289.72|10255.48|10255.48|0
1588774200000|2020-05-06 14:10:00|10256.18|10256.18|10257.93|10257.93|10262.17|10262.17|10248.52|10248.52|0
1588774500000|2020-05-06 14:15:00|10259.48|10259.48|10261.99|10261.99|10270.96|10270.96|10253.95|10253.95|0
1588774800000|2020-05-06 14:20:00|10261.29|10261.29|10263.29|10263.29|10267.98|10267.98|10261.29|10261.29|0
1588775100000|2020-05-06 14:25:00|10264.06|10264.06|10259.82|10259.82|10271.07|10271.07|10258.8|10258.8|0
1588775400000|2020-05-06 14:30:00|10261.85|10261.85|10273.33|10273.33|10277|10277|10261.85|10261.85|0
1588775700000|2020-05-06 14:35:00|10271.99|10271.99|10266.39|10266.39|10277.21|10277.21|10260.26|10260.26|0
1588776000000|2020-05-06 14:40:00|10267.94|10267.94|10282.96|10282.96|10283.92|10283.92|10267.94|10267.94|0
1588776300000|2020-05-06 14:45:00|10284.51|10284.51|10307.46|10307.46|10313.55|10313.55|10284.51|10284.51|0
1588776600000|2020-05-06 14:50:00|10305.91|10305.91|10305.25|10305.25|10316.33|10316.33|10305.25|10305.25|0
1588776900000|2020-05-06 14:55:00|10303.7|10303.7|10286.3|10286.3|10307.11|10307.11|10285.53|10285.53|0
1588777200000|2020-05-06 15:00:00|10285.53|10285.53|10289.66|10289.66|10291.85|10291.85|10283.05|10283.05|0
1588777500000|2020-05-06 15:05:00|10288.64|10288.64|10273.22|10273.22|10290.9|10290.9|10273.22|10273.22|0
1588777800000|2020-05-06 15:10:00|10273.89|10273.89|10270.77|10270.77|10279.16|10279.16|10266.59|10266.59|0
1588778100000|2020-05-06 15:15:00|10271|10271|10257.92|10257.92|10271.85|10271.85|10257.92|10257.92|0
1588778400000|2020-05-06 15:20:00|10258.15|10258.15|10250.66|10250.66|10264.12|10264.12|10250.66|10250.66|0
1588778700000|2020-05-06 15:25:00|10249.88|10249.88|10253.88|10253.88|10256.21|10256.21|10245.75|10245.75|0
1588835700000|2020-05-07 07:15:00|10329.14|10329.14|10343.07|10343.07|10345.1|10345.1|10322.7|10322.7|0
1588836000000|2020-05-07 07:20:00|10341.04|10341.04|10378.58|10378.58|10392.75|10392.75|10341.04|10341.04|0
1588836300000|2020-05-07 07:25:00|10372.48|10372.48|10387.05|10387.05|10395.18|10395.18|10372.48|10372.48|0
1588836600000|2020-05-07 07:30:00|10383.95|10383.95|10398.64|10398.64|10398.64|10398.64|10382.15|10382.15|0
1588836900000|2020-05-07 07:35:00|10406.77|10406.77|10392.9|10392.9|10407.55|10407.55|10392.9|10392.9|0
1588837200000|2020-05-07 07:40:00|10398.34|10398.34|10422.74|10422.74|10425.78|10425.78|10398.34|10398.34|0
1588837500000|2020-05-07 07:45:00|10423.21|10423.21|10427.59|10427.59|10447.94|10447.94|10421.38|10421.38|0
1588837800000|2020-05-07 07:50:00|10425.42|10425.42|10426.95|10426.95|10426.95|10426.95|10415.62|10415.62|0
1588838100000|2020-05-07 07:55:00|10423.07|10423.07|10420.83|10420.83|10425.75|10425.75|10420.83|10420.83|0
1588838400000|2020-05-07 08:00:00|10422.23|10422.23|10424.28|10424.28|10426.3|10426.3|10412.55|10412.55|0
1588838700000|2020-05-07 08:05:00|10421.95|10421.95|10418.77|10418.77|10430|10430|10416.8|10416.8|0
1588839000000|2020-05-07 08:10:00|10420.78|10420.78|10418.16|10418.16|10420.78|10420.78|10408.96|10408.96|0
1588839300000|2020-05-07 08:15:00|10419.71|10419.71|10433.4|10433.4|10435.2|10435.2|10419.71|10419.71|0
1588839600000|2020-05-07 08:20:00|10428.33|10428.33|10427.62|10427.62|10431.56|10431.56|10424.57|10424.57|0
1588839900000|2020-05-07 08:25:00|10426.07|10426.07|10418.33|10418.33|10429.17|10429.17|10417.24|10417.24|0
1588840200000|2020-05-07 08:30:00|10418.87|10418.87|10397.12|10397.12|10418.87|10418.87|10397.12|10397.12|0
1588840500000|2020-05-07 08:35:00|10401|10401|10387.94|10387.94|10404.35|10404.35|10387.94|10387.94|0
1588840800000|2020-05-07 08:40:00|10389.5|10389.5|10390.33|10390.33|10392.36|10392.36|10383.94|10383.94|0
1588841100000|2020-05-07 08:45:00|10389.16|10389.16|10422.22|10422.22|10424.87|10424.87|10387.13|10387.13|0
1588841400000|2020-05-07 08:50:00|10420.19|10420.19|10418.66|10418.66|10420.91|10420.91|10414.65|10414.65|0
1588841700000|2020-05-07 08:55:00|10421.34|10421.34|10420.67|10420.67|10424.04|10424.04|10420|10420|0
1588842000000|2020-05-07 09:00:00|10423|10423|10411.34|10411.34|10423|10423|10411.34|10411.34|0
1588842300000|2020-05-07 09:05:00|10410.32|10410.32|10426.49|10426.49|10426.49|10426.49|10410.32|10410.32|0
1588842600000|2020-05-07 09:10:00|10427.16|10427.16|10413.02|10413.02|10427.16|10427.16|10413.02|10413.02|0
1588842900000|2020-05-07 09:15:00|10413.25|10413.25|10405.81|10405.81|10413.33|10413.33|10401.45|10401.45|0
1588843200000|2020-05-07 09:20:00|10406.59|10406.59|10413.36|10413.36|10413.36|10413.36|10399.89|10399.89|0
1588843500000|2020-05-07 09:25:00|10412.02|10412.02|10404.78|10404.78|10415.42|10415.42|10404.64|10404.64|0
1588843800000|2020-05-07 09:30:00|10404.55|10404.55|10411.46|10411.46|10411.46|10411.46|10398.39|10398.39|0
1588844100000|2020-05-07 09:35:00|10412.79|10412.79|10418.76|10418.76|10429.99|10429.99|10412.79|10412.79|0
1588844400000|2020-05-07 09:40:00|10420.79|10420.79|10417.33|10417.33|10420.79|10420.79|10409.38|10409.38|0
1588844700000|2020-05-07 09:45:00|10418.66|10418.66|10409.52|10409.52|10423.32|10423.32|10405.3|10405.3|0
1588845000000|2020-05-07 09:50:00|10407.49|10407.49|10403.41|10403.41|10409.82|10409.82|10401.06|10401.06|0
1588845300000|2020-05-07 09:55:00|10406.46|10406.46|10372.09|10372.09|10408.49|10408.49|10372.09|10372.09|0
1588845600000|2020-05-07 10:00:00|10374.12|10374.12|10392.67|10392.67|10401.81|10401.81|10372.67|10372.67|0
1588845900000|2020-05-07 10:05:00|10392.2|10392.2|10372.07|10372.07|10392.2|10392.2|10364.87|10364.87|0
1588846200000|2020-05-07 10:10:00|10373.15|10373.15|10392.06|10392.06|10392.84|10392.84|10371.92|10371.92|0
1588846500000|2020-05-07 10:15:00|10394.39|10394.39|10389.11|10389.11|10411.22|10411.22|10389.11|10389.11|0
1588846800000|2020-05-07 10:20:00|10396.22|10396.22|10393.04|10393.04|10396.22|10396.22|10373.56|10373.56|0
1588847100000|2020-05-07 10:25:00|10401.16|10401.16|10416.91|10416.91|10416.91|10416.91|10401.16|10401.16|0
1588847400000|2020-05-07 10:30:00|10413.86|10413.86|10411.41|10411.41|10424.45|10424.45|10403.29|10403.29|0
1588847700000|2020-05-07 10:35:00|10412.43|10412.43|10396.73|10396.73|10418.13|10418.13|10393.76|10393.76|0
1588848000000|2020-05-07 10:40:00|10395.39|10395.39|10402.15|10402.15|10402.15|10402.15|10394.37|10394.37|0
1588848300000|2020-05-07 10:45:00|10403.17|10403.17|10398.46|10398.46|10411.18|10411.18|10398.46|10398.46|0
1588848600000|2020-05-07 10:50:00|10399.48|10399.48|10392.03|10392.03|10404.94|10404.94|10390.15|10390.15|0
1588848900000|2020-05-07 10:55:00|10390.48|10390.48|10407.74|10407.74|10412.34|10412.34|10390.48|10390.48|0
1588849200000|2020-05-07 11:00:00|10410.79|10410.79|10411.32|10411.32|10422.77|10422.77|10395.11|10395.11|0
1588849500000|2020-05-07 11:05:00|10412.96|10412.96|10410.64|10410.64|10421.57|10421.57|10406.92|10406.92|0
1588849800000|2020-05-07 11:10:00|10411.65|10411.65|10436.54|10436.54|10443.65|10443.65|10411.65|10411.65|0
1588850100000|2020-05-07 11:15:00|10438.54|10438.54|10443.71|10443.71|10453.03|10453.03|10438.54|10438.54|0
1588850400000|2020-05-07 11:20:00|10446.04|10446.04|10438.32|10438.32|10448.71|10448.71|10435.45|10435.45|0
1588850700000|2020-05-07 11:25:00|10439.34|10439.34|10428.14|10428.14|10440.35|10440.35|10428.14|10428.14|0
1588851000000|2020-05-07 11:30:00|10428.81|10428.81|10433.19|10433.19|10433.19|10433.19|10418.53|10418.53|0
1588851300000|2020-05-07 11:35:00|10433.86|10433.86|10432.5|10432.5|10433.86|10433.86|10422.93|10422.93|0
1588851600000|2020-05-07 11:40:00|10433.28|10433.28|10442.12|10442.12|10448.03|10448.03|10433.28|10433.28|0
1588851900000|2020-05-07 11:45:00|10440.56|10440.56|10440|10440|10443.61|10443.61|10435.72|10435.72|0
1588852200000|2020-05-07 11:50:00|10437.99|10437.99|10443.85|10443.85|10443.85|10443.85|10429.63|10429.63|0
1588852500000|2020-05-07 11:55:00|10441.82|10441.82|10439.95|10439.95|10447.89|10447.89|10437.62|10437.62|0
1588852800000|2020-05-07 12:00:00|10437.92|10437.92|10423.82|10423.82|10437.92|10437.92|10421.81|10421.81|0
1588853100000|2020-05-07 12:05:00|10421.81|10421.81|10422.41|10422.41|10422.41|10422.41|10414.15|10414.15|0
1588853400000|2020-05-07 12:10:00|10423.19|10423.19|10422.74|10422.74|10429.61|10429.61|10422.74|10422.74|0
1588853700000|2020-05-07 12:15:00|10423.41|10423.41|10423.86|10423.86|10428.89|10428.89|10422.74|10422.74|0
1588854000000|2020-05-07 12:20:00|10424.64|10424.64|10437.12|10437.12|10437.12|10437.12|10423.86|10423.86|0
1588854300000|2020-05-07 12:25:00|10436.35|10436.35|10450.59|10450.59|10456.75|10456.75|10436.35|10436.35|0
1588854600000|2020-05-07 12:30:00|10451.37|10451.37|10448.96|10448.96|10455.76|10455.76|10442.27|10442.27|0
1588854900000|2020-05-07 12:35:00|10448.18|10448.18|10435.68|10435.68|10448.18|10448.18|10435.45|10435.45|0
1588855200000|2020-05-07 12:40:00|10434.9|10434.9|10433.46|10433.46|10438.01|10438.01|10427.84|10427.84|0
1588855500000|2020-05-07 12:45:00|10434.47|10434.47|10438.5|10438.5|10444.45|10444.45|10434.47|10434.47|0
1588855800000|2020-05-07 12:50:00|10439.51|10439.51|10431.38|10431.38|10441.54|10441.54|10426.06|10426.06|0
1588856100000|2020-05-07 12:55:00|10429.82|10429.82|10443.76|10443.76|10443.76|10443.76|10427.89|10427.89|0
1588856400000|2020-05-07 13:00:00|10442.74|10442.74|10435.25|10435.25|10442.74|10442.74|10430.38|10430.38|0
1588856700000|2020-05-07 13:05:00|10435.02|10435.02|10440.23|10440.23|10442.03|10442.03|10426.92|10426.92|0
1588857000000|2020-05-07 13:10:00|10438.2|10438.2|10440.26|10440.26|10446.11|10446.11|10433.12|10433.12|0
1588857300000|2020-05-07 13:15:00|10440.93|10440.93|10447.27|10447.27|10452.11|10452.11|10440.93|10440.93|0
1588857600000|2020-05-07 13:20:00|10447.94|10447.94|10443.08|10443.08|10448.19|10448.19|10437.93|10437.93|0
1588857900000|2020-05-07 13:25:00|10443.75|10443.75|10452.24|10452.24|10454.16|10454.16|10438.14|10438.14|0
1588858200000|2020-05-07 13:30:00|10453.79|10453.79|10465.35|10465.35|10466.84|10466.84|10452.44|10452.44|0
1588858500000|2020-05-07 13:35:00|10466.98|10466.98|10467.45|10467.45|10476.2|10476.2|10459.05|10459.05|0
1588858800000|2020-05-07 13:40:00|10465.41|10465.41|10471.64|10471.64|10477.25|10477.25|10461.08|10461.08|0
1588859100000|2020-05-07 13:45:00|10472.98|10472.98|10475.58|10475.58|10484.04|10484.04|10472.98|10472.98|0
1588859400000|2020-05-07 13:50:00|10474.24|10474.24|10476.12|10476.12|10479.4|10479.4|10463.7|10463.7|0
1588859700000|2020-05-07 13:55:00|10476.59|10476.59|10480.92|10480.92|10483.68|10483.68|10475.35|10475.35|0
1588860000000|2020-05-07 14:00:00|10483.97|10483.97|10478.72|10478.72|10485.52|10485.52|10473.82|10473.82|0
1588860300000|2020-05-07 14:05:00|10482.78|10482.78|10477.5|10477.5|10483.88|10483.88|10473.28|10473.28|0
1588860600000|2020-05-07 14:10:00|10477.97|10477.97|10468.37|10468.37|10486.92|10486.92|10466.58|10466.58|0
1588860900000|2020-05-07 14:15:00|10469.92|10469.92|10478.16|10478.16|10482.76|10482.76|10466.34|10466.34|0
1588861200000|2020-05-07 14:20:00|10478.7|10478.7|10480.41|10480.41|10489.36|10489.36|10476.11|10476.11|0
1588861500000|2020-05-07 14:25:00|10478.77|10478.77|10479.28|10479.28|10485.35|10485.35|10477.99|10477.99|0
1588861800000|2020-05-07 14:30:00|10481.31|10481.31|10476.33|10476.33|10492.13|10492.13|10471.6|10471.6|0
1588862100000|2020-05-07 14:35:00|10474.3|10474.3|10459.67|10459.67|10474.3|10474.3|10459.67|10459.67|0
1588862400000|2020-05-07 14:40:00|10461.7|10461.7|10464.96|10464.96|10478.81|10478.81|10459.67|10459.67|0
1588862700000|2020-05-07 14:45:00|10464.19|10464.19|10456.11|10456.11|10470.78|10470.78|10456.11|10456.11|0
1588863000000|2020-05-07 14:50:00|10459.16|10459.16|10464.19|10464.19|10465.94|10465.94|10458.14|10458.14|0
1588863300000|2020-05-07 14:55:00|10464.65|10464.65|10453.29|10453.29|10472.07|10472.07|10453.29|10453.29|0
1588863600000|2020-05-07 15:00:00|10457.35|10457.35|10463.29|10463.29|10474.06|10474.06|10453.83|10453.83|0
1588863900000|2020-05-07 15:05:00|10464.07|10464.07|10456.87|10456.87|10465.32|10465.32|10447.48|10447.48|0
1588864200000|2020-05-07 15:10:00|10455.86|10455.86|10454.26|10454.26|10463.3|10463.3|10447.89|10447.89|0
1588864500000|2020-05-07 15:15:00|10452.63|10452.63|10451.13|10451.13|10458|10458|10447.36|10447.36|0
1588864800000|2020-05-07 15:20:00|10449.1|10449.1|10449.35|10449.35|10453.5|10453.5|10446.58|10446.58|0
1588865100000|2020-05-07 15:25:00|10447.32|10447.32|10458.13|10458.13|10460.16|10460.16|10441.2|10441.2|0
1589181300000|2020-05-11 07:15:00|10591.66|10591.66|10569.13|10569.13|10597.88|10597.88|10564.42|10564.42|0
1589181600000|2020-05-11 07:20:00|10564.47|10564.47|10585.35|10585.35|10585.35|10585.35|10556.82|10556.82|0
1589181900000|2020-05-11 07:25:00|10585.12|10585.12|10642.66|10642.66|10642.66|10642.66|10578.49|10578.49|0
1589182200000|2020-05-11 07:30:00|10645.76|10645.76|10644.77|10644.77|10651.2|10651.2|10634.23|10634.23|0
1589182500000|2020-05-11 07:35:00|10649.43|10649.43|10699.76|10699.76|10699.76|10699.76|10649.43|10649.43|0
1589182800000|2020-05-11 07:40:00|10695.69|10695.69|10664.88|10664.88|10697.98|10697.98|10664.88|10664.88|0
1589183100000|2020-05-11 07:45:00|10663.33|10663.33|10656.66|10656.66|10676.74|10676.74|10645.43|10645.43|0
1589183400000|2020-05-11 07:50:00|10658.7|10658.7|10646.35|10646.35|10660.63|10660.63|10646.35|10646.35|0
1589183700000|2020-05-11 07:55:00|10644.8|10644.8|10658.86|10658.86|10668.35|10668.35|10644.8|10644.8|0
1589184000000|2020-05-11 08:00:00|10654.2|10654.2|10673.99|10673.99|10673.99|10673.99|10654.2|10654.2|0
1589184300000|2020-05-11 08:05:00|10675.55|10675.55|10679.95|10679.95|10690.29|10690.29|10670.34|10670.34|0
1589184600000|2020-05-11 08:10:00|10679.28|10679.28|10663|10663|10679.28|10679.28|10663|10663|0
1589184900000|2020-05-11 08:15:00|10661.45|10661.45|10670.34|10670.34|10673.02|10673.02|10659.9|10659.9|0
1589185200000|2020-05-11 08:20:00|10668.31|10668.31|10666.68|10666.68|10671.89|10671.89|10666.68|10666.68|0
1589185500000|2020-05-11 08:25:00|10664.65|10664.65|10678.66|10678.66|10678.66|10678.66|10655.93|10655.93|0
1589185800000|2020-05-11 08:30:00|10671.3|10671.3|10653.35|10653.35|10675.31|10675.31|10652.34|10652.34|0
1589186100000|2020-05-11 08:35:00|10650.25|10650.25|10658.6|10658.6|10658.6|10658.6|10632.91|10632.91|0
1589186400000|2020-05-11 08:40:00|10653.94|10653.94|10641|10641|10658|10658|10640.52|10640.52|0
1589186700000|2020-05-11 08:45:00|10642.55|10642.55|10620.68|10620.68|10642.55|10642.55|10620.68|10620.68|0
1589187000000|2020-05-11 08:50:00|10618.65|10618.65|10619.44|10619.44|10621.69|10621.69|10611.59|10611.59|0
1589187300000|2020-05-11 08:55:00|10620.84|10620.84|10623.32|10623.32|10624.88|10624.88|10617.09|10617.09|0
1589187600000|2020-05-11 09:00:00|10619.26|10619.26|10590.89|10590.89|10619.26|10619.26|10590.89|10590.89|0
1589187900000|2020-05-11 09:05:00|10590.66|10590.66|10603.49|10603.49|10605.04|10605.04|10587.14|10587.14|0
1589188200000|2020-05-11 09:10:00|10609.1|10609.1|10596.73|10596.73|10609.1|10609.1|10596.25|10596.25|0
1589188500000|2020-05-11 09:15:00|10599.54|10599.54|10606.67|10606.67|10609.57|10609.57|10599.54|10599.54|0
1589188800000|2020-05-11 09:20:00|10605.66|10605.66|10593.81|10593.81|10609.22|10609.22|10593.81|10593.81|0
1589189100000|2020-05-11 09:25:00|10590.76|10590.76|10572.85|10572.85|10591.77|10591.77|10570.82|10570.82|0
1589189400000|2020-05-11 09:30:00|10567.5|10567.5|10576.38|10576.38|10579.82|10579.82|10565.49|10565.49|0
1589189700000|2020-05-11 09:35:00|10577.04|10577.04|10568.85|10568.85|10577.71|10577.71|10565.88|10565.88|0
1589190000000|2020-05-11 09:40:00|10571.96|10571.96|10578.85|10578.85|10578.85|10578.85|10562.48|10562.48|0
1589190300000|2020-05-11 09:45:00|10579.87|10579.87|10588.59|10588.59|10589.13|10589.13|10578.32|10578.32|0
1589190600000|2020-05-11 09:50:00|10587.04|10587.04|10588.92|10588.92|10593.05|10593.05|10584.86|10584.86|0
1589190900000|2020-05-11 09:55:00|10587.91|10587.91|10587.3|10587.3|10591.26|10591.26|10586.28|10586.28|0
1589191200000|2020-05-11 10:00:00|10586.36|10586.36|10582.85|10582.85|10586.43|10586.43|10578.65|10578.65|0
1589191500000|2020-05-11 10:05:00|10584.88|10584.88|10591.93|10591.93|10597.13|10597.13|10584.34|10584.34|0
1589191800000|2020-05-11 10:10:00|10595.03|10595.03|10581.21|10581.21|10595.51|10595.51|10581.21|10581.21|0
1589192100000|2020-05-11 10:15:00|10581.88|10581.88|10563.65|10563.65|10581.88|10581.88|10563.43|10563.43|0
1589192400000|2020-05-11 10:20:00|10566.69|10566.69|10560.84|10560.84|10566.69|10566.69|10557.97|10557.97|0
1589192700000|2020-05-11 10:25:00|10562.85|10562.85|10565.03|10565.03|10568.67|10568.67|10560.82|10560.82|0
1589193000000|2020-05-11 10:30:00|10563|10563|10573.68|10573.68|10573.68|10573.68|10561.44|10561.44|0
1589193300000|2020-05-11 10:35:00|10571.65|10571.65|10582.36|10582.36|10582.36|10582.36|10569.62|10569.62|0
1589193600000|2020-05-11 10:40:00|10583.91|10583.91|10586.48|10586.48|10586.48|10586.48|10578.23|10578.23|0
1589193900000|2020-05-11 10:45:00|10588.03|10588.03|10585.09|10585.09|10590.22|10590.22|10583.06|10583.06|0
1589194200000|2020-05-11 10:50:00|10585.76|10585.76|10592.3|10592.3|10595.65|10595.65|10582.65|10582.65|0
1589194500000|2020-05-11 10:55:00|10591.21|10591.21|10609.48|10609.48|10609.48|10609.48|10591.21|10591.21|0
1589194800000|2020-05-11 11:00:00|10606.22|10606.22|10594.54|10594.54|10618.41|10618.41|10594.54|10594.54|0
1589195100000|2020-05-11 11:05:00|10597.64|10597.64|10597.75|10597.75|10601.71|10601.71|10582.34|10582.34|0
1589195400000|2020-05-11 11:10:00|10593.09|10593.09|10601.53|10601.53|10604.58|10604.58|10591.54|10591.54|0
1589195700000|2020-05-11 11:15:00|10596.87|10596.87|10603.8|10603.8|10603.8|10603.8|10593.22|10593.22|0
1589196000000|2020-05-11 11:20:00|10601.77|10601.77|10604.08|10604.08|10607.12|10607.12|10600.49|10600.49|0
1589196300000|2020-05-11 11:25:00|10605.63|10605.63|10604.54|10604.54|10612.26|10612.26|10593.98|10593.98|0
1589196600000|2020-05-11 11:30:00|10608.6|10608.6|10590.46|10590.46|10612.67|10612.67|10584.62|10584.62|0
1589196900000|2020-05-11 11:35:00|10589.44|10589.44|10577.04|10577.04|10589.44|10589.44|10573.53|10573.53|0
1589197200000|2020-05-11 11:40:00|10573.93|10573.93|10567.78|10567.78|10578.23|10578.23|10566.23|10566.23|0
1589197500000|2020-05-11 11:45:00|10561.69|10561.69|10576.51|10576.51|10578.06|10578.06|10561.69|10561.69|0
1589197800000|2020-05-11 11:50:00|10574.95|10574.95|10577.95|10577.95|10581|10581|10573.4|10573.4|0
1589198100000|2020-05-11 11:55:00|10574.91|10574.91|10564.15|10564.15|10574.91|10574.91|10560.85|10560.85|0
1589198400000|2020-05-11 12:00:00|10565.23|10565.23|10566.99|10566.99|10569.89|10569.89|10555.08|10555.08|0
1589198700000|2020-05-11 12:05:00|10567.66|10567.66|10559.52|10559.52|10569.67|10569.67|10557.06|10557.06|0
1589199000000|2020-05-11 12:10:00|10560.54|10560.54|10553.96|10553.96|10562.1|10562.1|10550.91|10550.91|0
1589199300000|2020-05-11 12:15:00|10551.93|10551.93|10562.43|10562.43|10565.54|10565.54|10547.03|10547.03|0
1589199600000|2020-05-11 12:20:00|10560.4|10560.4|10567.77|10567.77|10573.6|10573.6|10560.4|10560.4|0
1589199900000|2020-05-11 12:25:00|10565.74|10565.74|10553.13|10553.13|10565.74|10565.74|10553.13|10553.13|0
1589200200000|2020-05-11 12:30:00|10552.12|10552.12|10556.31|10556.31|10556.61|10556.61|10543.33|10543.33|0
1589200500000|2020-05-11 12:35:00|10560.19|10560.19|10551.27|10551.27|10563.35|10563.35|10550.26|10550.26|0
1589200800000|2020-05-11 12:40:00|10549.24|10549.24|10537.78|10537.78|10549.24|10549.24|10536.21|10536.21|0
1589201100000|2020-05-11 12:45:00|10535.75|10535.75|10537.7|10537.7|10543.14|10543.14|10535.75|10535.75|0
1589201400000|2020-05-11 12:50:00|10536.15|10536.15|10538.07|10538.07|10541.58|10541.58|10535.13|10535.13|0
1589201700000|2020-05-11 12:55:00|10537.36|10537.36|10530.55|10530.55|10538.14|10538.14|10527.9|10527.9|0
1589202000000|2020-05-11 13:00:00|10529.53|10529.53|10542.92|10542.92|10547.18|10547.18|10529.53|10529.53|0
1589202300000|2020-05-11 13:05:00|10541.99|10541.99|10545.89|10545.89|10549.72|10549.72|10538.81|10538.81|0
1589202600000|2020-05-11 13:10:00|10547.23|10547.23|10533.91|10533.91|10547.23|10547.23|10528.23|10528.23|0
1589202900000|2020-05-11 13:15:00|10534.92|10534.92|10533.82|10533.82|10536.63|10536.63|10525.96|10525.96|0
1589203200000|2020-05-11 13:20:00|10536.15|10536.15|10529.85|10529.85|10538.25|10538.25|10527.82|10527.82|0
1589203500000|2020-05-11 13:25:00|10528.29|10528.29|10545.15|10545.15|10546.46|10546.46|10526.74|10526.74|0
1589203800000|2020-05-11 13:30:00|10543.12|10543.12|10533.16|10533.16|10545.15|10545.15|10531.27|10531.27|0
1589204100000|2020-05-11 13:35:00|10534.95|10534.95|10533.78|10533.78|10556.17|10556.17|10529.91|10529.91|0
1589204400000|2020-05-11 13:40:00|10535.34|10535.34|10533.84|10533.84|10536.35|10536.35|10525.96|10525.96|0
1589204700000|2020-05-11 13:45:00|10534.62|10534.62|10525.85|10525.85|10536.68|10536.68|10521.79|10521.79|0
1589205000000|2020-05-11 13:50:00|10523.85|10523.85|10524.14|10524.14|10530.5|10530.5|10516.36|10516.36|0
1589205300000|2020-05-11 13:55:00|10521.1|10521.1|10507.54|10507.54|10524.14|10524.14|10504.49|10504.49|0
1589205600000|2020-05-11 14:00:00|10509.09|10509.09|10532.05|10532.05|10532.83|10532.83|10509.09|10509.09|0
1589205900000|2020-05-11 14:05:00|10532.72|10532.72|10536.44|10536.44|10542.84|10542.84|10531.07|10531.07|0
1589206200000|2020-05-11 14:10:00|10534.41|10534.41|10526.89|10526.89|10538.49|10538.49|10526.89|10526.89|0
1589206500000|2020-05-11 14:15:00|10525.88|10525.88|10516.38|10516.38|10525.88|10525.88|10512.31|10512.31|0
1589206800000|2020-05-11 14:20:00|10514.82|10514.82|10524.04|10524.04|10536.72|10536.72|10514.82|10514.82|0
1589207100000|2020-05-11 14:25:00|10522.87|10522.87|10526.4|10526.4|10526.4|10526.4|10518.99|10518.99|0
1589207400000|2020-05-11 14:30:00|10525.62|10525.62|10540.71|10540.71|10540.71|10540.71|10524.99|10524.99|0
1589207700000|2020-05-11 14:35:00|10538.03|10538.03|10517.52|10517.52|10545.22|10545.22|10516.64|10516.64|0
1589208000000|2020-05-11 14:40:00|10519.55|10519.55|10518.8|10518.8|10525.19|10525.19|10516.83|10516.83|0
1589208300000|2020-05-11 14:45:00|10519.03|10519.03|10518.56|10518.56|10521.56|10521.56|10514.23|10514.23|0
1589208600000|2020-05-11 14:50:00|10517.89|10517.89|10507.23|10507.23|10518.31|10518.31|10507.23|10507.23|0
1589208900000|2020-05-11 14:55:00|10506.99|10506.99|10503.51|10503.51|10511.65|10511.65|10501.62|10501.62|0
1589209200000|2020-05-11 15:00:00|10504.18|10504.18|10512.23|10512.23|10513.01|10513.01|10501.71|10501.71|0
1589209500000|2020-05-11 15:05:00|10511.45|10511.45|10526.69|10526.69|10531.11|10531.11|10509.42|10509.42|0
1589209800000|2020-05-11 15:10:00|10524.65|10524.65|10527.8|10527.8|10527.8|10527.8|10517.77|10517.77|0
1589210100000|2020-05-11 15:15:00|10529.83|10529.83|10540.25|10540.25|10540.25|10540.25|10522.09|10522.09|0
1589210400000|2020-05-11 15:20:00|10539.48|10539.48|10532.55|10532.55|10546.52|10546.52|10530.57|10530.57|0
1589210700000|2020-05-11 15:25:00|10531.78|10531.78|10536.34|10536.34|10547.9|10547.9|10521.36|10521.36|0
1589267700000|2020-05-12 07:15:00|10554.73|10554.73|10592.37|10592.37|10597.81|10597.81|10554.73|10554.73|0
1589268000000|2020-05-12 07:20:00|10586.94|10586.94|10576.77|10576.77|10591.7|10591.7|10566.61|10566.61|0
1589268300000|2020-05-12 07:25:00|10582.2|10582.2|10571.74|10571.74|10591.57|10591.57|10561.29|10561.29|0
1589268600000|2020-05-12 07:30:00|10570.19|10570.19|10574.86|10574.86|10579.88|10579.88|10567.87|10567.87|0
1589268900000|2020-05-12 07:35:00|10580.21|10580.21|10561.59|10561.59|10580.21|10580.21|10558.25|10558.25|0
1589269200000|2020-05-12 07:40:00|10567.68|10567.68|10558.98|10558.98|10569.32|10569.32|10547.5|10547.5|0
1589269500000|2020-05-12 07:45:00|10559.75|10559.75|10569.32|10569.32|10569.32|10569.32|10552.48|10552.48|0
1589269800000|2020-05-12 07:50:00|10571.36|10571.36|10578.19|10578.19|10584.82|10584.82|10565.28|10565.28|0
1589270100000|2020-05-12 07:55:00|10575.52|10575.52|10587.74|10587.74|10592.79|10592.79|10572.84|10572.84|0
1589270400000|2020-05-12 08:00:00|10586.96|10586.96|10577.25|10577.25|10586.96|10586.96|10566.05|10566.05|0
1589270700000|2020-05-12 08:05:00|10575.91|10575.91|10565.12|10565.12|10578.8|10578.8|10560.76|10560.76|0
1589271000000|2020-05-12 08:10:00|10569.19|10569.19|10572.13|10572.13|10580.63|10580.63|10564.1|10564.1|0
1589271300000|2020-05-12 08:15:00|10574.46|10574.46|10570.65|10570.65|10575.79|10575.79|10569.69|10569.69|0
1589271600000|2020-05-12 08:20:00|10566.59|10566.59|10557.11|10557.11|10566.59|10566.59|10555.19|10555.19|0
1589271900000|2020-05-12 08:25:00|10556.33|10556.33|10546.97|10546.97|10556.33|10556.33|10546.97|10546.97|0
1589272200000|2020-05-12 08:30:00|10546.2|10546.2|10557.35|10557.35|10559.38|10559.38|10544.57|10544.57|0
1589272500000|2020-05-12 08:35:00|10558.13|10558.13|10565.73|10565.73|10572.12|10572.12|10558.13|10558.13|0
1589272800000|2020-05-12 08:40:00|10567.37|10567.37|10567.61|10567.61|10575.32|10575.32|10563.01|10563.01|0
1589273100000|2020-05-12 08:45:00|10566.52|10566.52|10562.28|10562.28|10566.52|10566.52|10559.94|10559.94|0
1589273400000|2020-05-12 08:50:00|10562.52|10562.52|10569.33|10569.33|10578.05|10578.05|10562.52|10562.52|0
1589273700000|2020-05-12 08:55:00|10571.36|10571.36|10567.78|10567.78|10578.05|10578.05|10567.3|10567.3|0
1589274000000|2020-05-12 09:00:00|10567|10567|10546.34|10546.34|10568.55|10568.55|10543.05|10543.05|0
1589274300000|2020-05-12 09:05:00|10548.37|10548.37|10556.77|10556.77|10556.77|10556.77|10548.37|10548.37|0
1589274600000|2020-05-12 09:10:00|10558.8|10558.8|10564.42|10564.42|10564.42|10564.42|10556.77|10556.77|0
1589274900000|2020-05-12 09:15:00|10560.35|10560.35|10556.45|10556.45|10563.06|10563.06|10554.42|10554.42|0
1589275200000|2020-05-12 09:20:00|10558.48|10558.48|10570.08|10570.08|10570.08|10570.08|10556.15|10556.15|0
1589275500000|2020-05-12 09:25:00|10568.05|10568.05|10565.59|10565.59|10568.53|10568.53|10558.07|10558.07|0
1589275800000|2020-05-12 09:30:00|10567.63|10567.63|10569.14|10569.14|10569.14|10569.14|10563.07|10563.07|0
1589276100000|2020-05-12 09:35:00|10569.92|10569.92|10556.21|10556.21|10570.47|10570.47|10556.21|10556.21|0
1589276400000|2020-05-12 09:40:00|10558.24|10558.24|10538.42|10538.42|10560.28|10560.28|10538.42|10538.42|0
1589276700000|2020-05-12 09:45:00|10536.39|10536.39|10557.19|10557.19|10557.19|10557.19|10536.39|10536.39|0
1589277000000|2020-05-12 09:50:00|10558.75|10558.75|10563.61|10563.61|10569.23|10569.23|10552.65|10552.65|0
1589277300000|2020-05-12 09:55:00|10559.73|10559.73|10543.25|10543.25|10561.46|10561.46|10542.52|10542.52|0
1589277600000|2020-05-12 10:00:00|10542.47|10542.47|10524.9|10524.9|10542.47|10542.47|10524.9|10524.9|0
1589277900000|2020-05-12 10:05:00|10523.96|10523.96|10530.12|10530.12|10530.12|10530.12|10522.13|10522.13|0
1589278200000|2020-05-12 10:10:00|10530.35|10530.35|10544.31|10544.31|10544.31|10544.31|10530.35|10530.35|0
1589278500000|2020-05-12 10:15:00|10546.34|10546.34|10556.64|10556.64|10556.64|10556.64|10546.34|10546.34|0
1589278800000|2020-05-12 10:20:00|10554.31|10554.31|10560.21|10560.21|10568.82|10568.82|10554.31|10554.31|0
1589279100000|2020-05-12 10:25:00|10562.24|10562.24|10563.11|10563.11|10566.68|10566.68|10559.51|10559.51|0
1589279400000|2020-05-12 10:30:00|10563.89|10563.89|10565.98|10565.98|10567.77|10567.77|10562.93|10562.93|0
1589279700000|2020-05-12 10:35:00|10566.75|10566.75|10562.34|10562.34|10566.75|10566.75|10560.73|10560.73|0
1589280000000|2020-05-12 10:40:00|10560.31|10560.31|10559.16|10559.16|10567.85|10567.85|10556.97|10556.97|0
1589280300000|2020-05-12 10:45:00|10559.82|10559.82|10544.4|10544.4|10559.82|10559.82|10544.4|10544.4|0
1589280600000|2020-05-12 10:50:00|10545.18|10545.18|10547.72|10547.72|10549.54|10549.54|10545.18|10545.18|0
1589280900000|2020-05-12 10:55:00|10549.75|10549.75|10553.69|10553.69|10553.69|10553.69|10548.65|10548.65|0
1589281200000|2020-05-12 11:00:00|10550.34|10550.34|10551.32|10551.32|10562.31|10562.31|10538.46|10538.46|0
1589281500000|2020-05-12 11:05:00|10549.77|10549.77|10552.8|10552.8|10554.44|10554.44|10546.5|10546.5|0
1589281800000|2020-05-12 11:10:00|10548.74|10548.74|10548.74|10548.74|10548.74|10548.74|10543.6|10543.6|0
1589282100000|2020-05-12 11:15:00|10548.07|10548.07|10551.67|10551.67|10551.67|10551.67|10547.65|10547.65|0
1589282400000|2020-05-12 11:20:00|10553.7|10553.7|10563.81|10563.81|10565.36|10565.36|10553.7|10553.7|0
1589282700000|2020-05-12 11:25:00|10562.87|10562.87|10551.87|10551.87|10563.34|10563.34|10551.87|10551.87|0
1589283000000|2020-05-12 11:30:00|10551.09|10551.09|10552.01|10552.01|10552.79|10552.79|10547.21|10547.21|0
1589283300000|2020-05-12 11:35:00|10554.02|10554.02|10560.24|10560.24|10562.27|10562.27|10554.02|10554.02|0
1589283600000|2020-05-12 11:40:00|10556.36|10556.36|10560.97|10560.97|10565.09|10565.09|10556.36|10556.36|0
1589283900000|2020-05-12 11:45:00|10556.91|10556.91|10559.24|10559.24|10559.24|10559.24|10554.1|10554.1|0
1589284200000|2020-05-12 11:50:00|10560.79|10560.79|10562.78|10562.78|10564.51|10564.51|10558.46|10558.46|0
1589284500000|2020-05-12 11:55:00|10564.34|10564.34|10564.63|10564.63|10569.26|10569.26|10564.34|10564.34|0
1589284800000|2020-05-12 12:00:00|10565.41|10565.41|10557.32|10557.32|10567.44|10567.44|10555.6|10555.6|0
1589285100000|2020-05-12 12:05:00|10559.99|10559.99|10558.42|10558.42|10562.8|10562.8|10556.87|10556.87|0
1589285400000|2020-05-12 12:10:00|10560.75|10560.75|10563.94|10563.94|10563.94|10563.94|10560.75|10560.75|0
1589285700000|2020-05-12 12:15:00|10562.77|10562.77|10557.18|10557.18|10562.77|10562.77|10557.18|10557.18|0
1589286000000|2020-05-12 12:20:00|10553.11|10553.11|10555.94|10555.94|10557.95|10557.95|10549.23|10549.23|0
1589286300000|2020-05-12 12:25:00|10551.87|10551.87|10562.44|10562.44|10562.44|10562.44|10551.87|10551.87|0
1589286600000|2020-05-12 12:30:00|10563.78|10563.78|10561.08|10561.08|10563.78|10563.78|10560.3|10560.3|0
1589286900000|2020-05-12 12:35:00|10563.11|10563.11|10564.91|10564.91|10565.69|10565.69|10561.32|10561.32|0
1589287200000|2020-05-12 12:40:00|10566.94|10566.94|10597.69|10597.69|10597.69|10597.69|10566.94|10566.94|0
1589287500000|2020-05-12 12:45:00|10600.02|10600.02|10598.57|10598.57|10606.11|10606.11|10598.57|10598.57|0
1589287800000|2020-05-12 12:50:00|10600.13|10600.13|10586.49|10586.49|10601.47|10601.47|10584.59|10584.59|0
1589288100000|2020-05-12 12:55:00|10586.73|10586.73|10586.79|10586.79|10592.44|10592.44|10582.12|10582.12|0
1589288400000|2020-05-12 13:00:00|10587.46|10587.46|10591.42|10591.42|10592.76|10592.76|10586.07|10586.07|0
1589288700000|2020-05-12 13:05:00|10592.97|10592.97|10578.74|10578.74|10592.97|10592.97|10575.16|10575.16|0
1589289000000|2020-05-12 13:10:00|10578.2|10578.2|10585.44|10585.44|10585.44|10585.44|10574.53|10574.53|0
1589289300000|2020-05-12 13:15:00|10586.11|10586.11|10572.86|10572.86|10586.44|10586.44|10571.31|10571.31|0
1589289600000|2020-05-12 13:20:00|10574.89|10574.89|10588.16|10588.16|10588.7|10588.7|10574.42|10574.42|0
1589289900000|2020-05-12 13:25:00|10586.13|10586.13|10589.02|10589.02|10593.47|10593.47|10584.1|10584.1|0
1589290200000|2020-05-12 13:30:00|10589.69|10589.69|10589.05|10589.05|10597.4|10597.4|10576.87|10576.87|0
1589290500000|2020-05-12 13:35:00|10589.28|10589.28|10579.57|10579.57|10589.28|10589.28|10579.57|10579.57|0
1589290800000|2020-05-12 13:40:00|10581.6|10581.6|10567.8|10567.8|10581.63|10581.63|10567.8|10567.8|0
1589291100000|2020-05-12 13:45:00|10565.47|10565.47|10573.99|10573.99|10573.99|10573.99|10558.23|10558.23|0
1589291400000|2020-05-12 13:50:00|10576.02|10576.02|10564.86|10564.86|10576.02|10576.02|10560.26|10560.26|0
1589291700000|2020-05-12 13:55:00|10561.76|10561.76|10580.64|10580.64|10582.32|10582.32|10557.39|10557.39|0
1589292000000|2020-05-12 14:00:00|10581.41|10581.41|10587.36|10587.36|10587.36|10587.36|10575.57|10575.57|0
1589292300000|2020-05-12 14:05:00|10589.39|10589.39|10579.98|10579.98|10589.39|10589.39|10576.09|10576.09|0
1589292600000|2020-05-12 14:10:00|10580.68|10580.68|10586.5|10586.5|10586.5|10586.5|10573.83|10573.83|0
1589292900000|2020-05-12 14:15:00|10588.53|10588.53|10599|10599|10599.13|10599.13|10586.87|10586.87|0
1589293200000|2020-05-12 14:20:00|10599.78|10599.78|10586.62|10586.62|10599.78|10599.78|10586.16|10586.16|0
1589293500000|2020-05-12 14:25:00|10586.86|10586.86|10586.77|10586.77|10590.89|10590.89|10581.95|10581.95|0
1589293800000|2020-05-12 14:30:00|10588.8|10588.8|10597.11|10597.11|10605.6|10605.6|10588.8|10588.8|0
1589294100000|2020-05-12 14:35:00|10596.34|10596.34|10593.75|10593.75|10601.8|10601.8|10592.97|10592.97|0
1589294400000|2020-05-12 14:40:00|10595.09|10595.09|10586.94|10586.94|10597.79|10597.79|10582.27|10582.27|0
1589294700000|2020-05-12 14:45:00|10589.27|10589.27|10574.62|10574.62|10592.45|10592.45|10573.18|10573.18|0
1589295000000|2020-05-12 14:50:00|10575.4|10575.4|10583.1|10583.1|10583.1|10583.1|10570.02|10570.02|0
1589295300000|2020-05-12 14:55:00|10582.32|10582.32|10586.75|10586.75|10591.86|10591.86|10580.98|10580.98|0
1589295600000|2020-05-12 15:00:00|10588.09|10588.09|10582.31|10582.31|10588.09|10588.09|10578.14|10578.14|0
1589295900000|2020-05-12 15:05:00|10583.09|10583.09|10591.05|10591.05|10591.05|10591.05|10573.36|10573.36|0
1589296200000|2020-05-12 15:10:00|10590.27|10590.27|10580.76|10580.76|10590.27|10590.27|10580.76|10580.76|0
1589296500000|2020-05-12 15:15:00|10579.42|10579.42|10581.35|10581.35|10586.11|10586.11|10579.42|10579.42|0
1589296800000|2020-05-12 15:20:00|10580.58|10580.58|10583.09|10583.09|10587.58|10587.58|10575|10575|0
1589297100000|2020-05-12 15:25:00|10584.43|10584.43|10567.91|10567.91|10589.99|10589.99|10567.81|10567.81|0
1589354100000|2020-05-13 07:15:00|10480.43|10480.43|10485.93|10485.93|10486.01|10486.01|10471.37|10471.37|0
1589354400000|2020-05-13 07:20:00|10492.03|10492.03|10502.51|10502.51|10507.26|10507.26|10491.36|10491.36|0
1589354700000|2020-05-13 07:25:00|10498.45|10498.45|10482.73|10482.73|10499.12|10499.12|10479.2|10479.2|0
1589355000000|2020-05-13 07:30:00|10484.74|10484.74|10489.26|10489.26|10500.28|10500.28|10479.23|10479.23|0
1589355300000|2020-05-13 07:35:00|10489.97|10489.97|10466.68|10466.68|10490.2|10490.2|10463.4|10463.4|0
1589355600000|2020-05-13 07:40:00|10464.65|10464.65|10496.58|10496.58|10498.35|10498.35|10463.43|10463.43|0
1589355900000|2020-05-13 07:45:00|10499.25|10499.25|10497.28|10497.28|10505.23|10505.23|10495.22|10495.22|0
1589356200000|2020-05-13 07:50:00|10497.75|10497.75|10512.54|10512.54|10519.02|10519.02|10497.75|10497.75|0
1589356500000|2020-05-13 07:55:00|10511.87|10511.87|10492.7|10492.7|10511.87|10511.87|10489.99|10489.99|0
1589356800000|2020-05-13 08:00:00|10495.38|10495.38|10497.04|10497.04|10508.1|10508.1|10495.38|10495.38|0
1589357100000|2020-05-13 08:05:00|10501.7|10501.7|10514.48|10514.48|10514.48|10514.48|10501.7|10501.7|0
1589357400000|2020-05-13 08:10:00|10512.45|10512.45|10501.35|10501.35|10520.01|10520.01|10498.06|10498.06|0
1589357700000|2020-05-13 08:15:00|10502.69|10502.69|10486.54|10486.54|10502.69|10502.69|10482.96|10482.96|0
1589358000000|2020-05-13 08:20:00|10487.88|10487.88|10499.65|10499.65|10501.68|10501.68|10487.88|10487.88|0
1589358300000|2020-05-13 08:25:00|10501.2|10501.2|10515.54|10515.54|10517.57|10517.57|10501.2|10501.2|0
1589358600000|2020-05-13 08:30:00|10516.01|10516.01|10517.34|10517.34|10523.43|10523.43|10513.91|10513.91|0
1589358900000|2020-05-13 08:35:00|10518.12|10518.12|10507.46|10507.46|10521.31|10521.31|10505.64|10505.64|0
1589359200000|2020-05-13 08:40:00|10510.57|10510.57|10494.28|10494.28|10510.57|10510.57|10490.4|10490.4|0
1589359500000|2020-05-13 08:45:00|10492.25|10492.25|10494.83|10494.83|10498.62|10498.62|10490.22|10490.22|0
1589359800000|2020-05-13 08:50:00|10495.53|10495.53|10509.11|10509.11|10509.11|10509.11|10495.53|10495.53|0
1589360100000|2020-05-13 08:55:00|10511.14|10511.14|10509.82|10509.82|10511.14|10511.14|10508.03|10508.03|0
1589360400000|2020-05-13 09:00:00|10508.27|10508.27|10500.69|10500.69|10509.04|10509.04|10495.99|10495.99|0
1589360700000|2020-05-13 09:05:00|10502.72|10502.72|10523.5|10523.5|10523.5|10523.5|10500.13|10500.13|0
1589361000000|2020-05-13 09:10:00|10525.06|10525.06|10533.54|10533.54|10535.57|10535.57|10525.06|10525.06|0
1589361300000|2020-05-13 09:15:00|10535.57|10535.57|10543.16|10543.16|10546.74|10546.74|10530.03|10530.03|0
1589361600000|2020-05-13 09:20:00|10540.83|10540.83|10541.85|10541.85|10543.11|10543.11|10534.44|10534.44|0
1589361900000|2020-05-13 09:25:00|10541.38|10541.38|10543.33|10543.33|10548.16|10548.16|10538.28|10538.28|0
1589362200000|2020-05-13 09:30:00|10540.22|10540.22|10535.52|10535.52|10542.16|10542.16|10533.19|10533.19|0
1589362500000|2020-05-13 09:35:00|10536.29|10536.29|10544.6|10544.6|10550.76|10550.76|10536.29|10536.29|0
1589362800000|2020-05-13 09:40:00|10545.38|10545.38|10528.63|10528.63|10545.38|10545.38|10528.63|10528.63|0
1589363100000|2020-05-13 09:45:00|10532.69|10532.69|10529.65|10529.65|10532.69|10532.69|10528.33|10528.33|0
1589363400000|2020-05-13 09:50:00|10528.98|10528.98|10544.18|10544.18|10544.18|10544.18|10528.98|10528.98|0
1589363700000|2020-05-13 09:55:00|10545.74|10545.74|10539.21|10539.21|10547.55|10547.55|10536.11|10536.11|0
1589364000000|2020-05-13 10:00:00|10539.99|10539.99|10534.5|10534.5|10544.43|10544.43|10534.5|10534.5|0
1589364300000|2020-05-13 10:05:00|10536.54|10536.54|10533.17|10533.17|10542.63|10542.63|10533.17|10533.17|0
1589364600000|2020-05-13 10:10:00|10534.72|10534.72|10537.42|10537.42|10537.42|10537.42|10531.13|10531.13|0
1589364900000|2020-05-13 10:15:00|10539.45|10539.45|10536.47|10536.47|10540.2|10540.2|10531.78|10531.78|0
1589365200000|2020-05-13 10:20:00|10538.02|10538.02|10533.77|10533.77|10544.55|10544.55|10531.74|10531.74|0
1589365500000|2020-05-13 10:25:00|10534.44|10534.44|10536.58|10536.58|10540.08|10540.08|10533.77|10533.77|0
1589365800000|2020-05-13 10:30:00|10534.25|10534.25|10532.74|10532.74|10536.58|10536.58|10527.44|10527.44|0
1589366100000|2020-05-13 10:35:00|10530.71|10530.71|10527.32|10527.32|10530.71|10530.71|10527.13|10527.13|0
1589366400000|2020-05-13 10:40:00|10521.22|10521.22|10518.46|10518.46|10523.01|10523.01|10514.03|10514.03|0
1589366700000|2020-05-13 10:45:00|10517.76|10517.76|10506.56|10506.56|10518.69|10518.69|10506.56|10506.56|0
1589367000000|2020-05-13 10:50:00|10507.1|10507.1|10511.22|10511.22|10512.77|10512.77|10503.59|10503.59|0
1589367300000|2020-05-13 10:55:00|10513.25|10513.25|10522.72|10522.72|10522.72|10522.72|10513.25|10513.25|0
1589367600000|2020-05-13 11:00:00|10516.51|10516.51|10517.58|10517.58|10533.83|10533.83|10516.51|10516.51|0
1589367900000|2020-05-13 11:05:00|10519.62|10519.62|10526.87|10526.87|10526.87|10526.87|10516.43|10516.43|0
1589368200000|2020-05-13 11:10:00|10528.9|10528.9|10531.58|10531.58|10535|10535|10524.84|10524.84|0
1589368500000|2020-05-13 11:15:00|10530.91|10530.91|10548.19|10548.19|10548.19|10548.19|10529.66|10529.66|0
1589368800000|2020-05-13 11:20:00|10546.18|10546.18|10542.93|10542.93|10546.96|10546.96|10540.1|10540.1|0
1589369100000|2020-05-13 11:25:00|10544.96|10544.96|10545.04|10545.04|10547.13|10547.13|10544.96|10544.96|0
1589369400000|2020-05-13 11:30:00|10547.07|10547.07|10544.97|10544.97|10553.16|10553.16|10544.97|10544.97|0
1589369700000|2020-05-13 11:35:00|10547|10547|10536.63|10536.63|10547|10547|10535.96|10535.96|0
1589370000000|2020-05-13 11:40:00|10538.64|10538.64|10545.82|10545.82|10548.33|10548.33|10538.41|10538.41|0
1589370300000|2020-05-13 11:45:00|10546.76|10546.76|10549.17|10549.17|10552.28|10552.28|10546.76|10546.76|0
1589370600000|2020-05-13 11:50:00|10550.72|10550.72|10553.99|10553.99|10553.99|10553.99|10550.72|10550.72|0
1589370900000|2020-05-13 11:55:00|10551.95|10551.95|10554.16|10554.16|10554.16|10554.16|10551.49|10551.49|0
1589371200000|2020-05-13 12:00:00|10558.23|10558.23|10556.9|10556.9|10560.01|10560.01|10554.4|10554.4|0
1589371500000|2020-05-13 12:05:00|10558.94|10558.94|10560.72|10560.72|10564.39|10564.39|10556.9|10556.9|0
1589371800000|2020-05-13 12:10:00|10562.75|10562.75|10564.6|10564.6|10566.63|10566.63|10560.72|10560.72|0
1589372100000|2020-05-13 12:15:00|10566.63|10566.63|10589.06|10589.06|10589.08|10589.08|10566.63|10566.63|0
1589372400000|2020-05-13 12:20:00|10591.09|10591.09|10582.22|10582.22|10597.19|10597.19|10582.22|10582.22|0
1589372700000|2020-05-13 12:25:00|10580.67|10580.67|10571.62|10571.62|10580.67|10580.67|10569.59|10569.59|0
1589373000000|2020-05-13 12:30:00|10569.62|10569.62|10561.75|10561.75|10570.18|10570.18|10561.75|10561.75|0
1589373300000|2020-05-13 12:35:00|10559.72|10559.72|10546.8|10546.8|10559.72|10559.72|10540.73|10540.73|0
1589373600000|2020-05-13 12:40:00|10547.47|10547.47|10550.6|10550.6|10553.08|10553.08|10547.47|10547.47|0
1589373900000|2020-05-13 12:45:00|10548.56|10548.56|10549.15|10549.15|10557.47|10557.47|10543.64|10543.64|0
1589374200000|2020-05-13 12:50:00|10551.16|10551.16|10541.5|10541.5|10551.16|10551.16|10541.5|10541.5|0
1589374500000|2020-05-13 12:55:00|10542.84|10542.84|10543.95|10543.95|10545.16|10545.16|10536.75|10536.75|0
1589374800000|2020-05-13 13:00:00|10541.62|10541.62|10519.62|10519.62|10544.29|10544.29|10519.62|10519.62|0
1589375100000|2020-05-13 13:05:00|10517.29|10517.29|10514.36|10514.36|10524.42|10524.42|10514.36|10514.36|0
1589375400000|2020-05-13 13:10:00|10516.39|10516.39|10522.28|10522.28|10526.54|10526.54|10516.09|10516.09|0
1589375700000|2020-05-13 13:15:00|10522.95|10522.95|10520.44|10520.44|10530.22|10530.22|10517.84|10517.84|0
1589376000000|2020-05-13 13:20:00|10518.41|10518.41|10522.15|10522.15|10526.6|10526.6|10518.41|10518.41|0
1589376300000|2020-05-13 13:25:00|10526.22|10526.22|10532.67|10532.67|10536.28|10536.28|10524.19|10524.19|0
1589376600000|2020-05-13 13:30:00|10531.9|10531.9|10525.73|10525.73|10542.98|10542.98|10525.73|10525.73|0
1589376900000|2020-05-13 13:35:00|10523.7|10523.7|10524.03|10524.03|10524.03|10524.03|10510.91|10510.91|0
1589377200000|2020-05-13 13:40:00|10522.69|10522.69|10520.17|10520.17|10524.24|10524.24|10511.86|10511.86|0
1589377500000|2020-05-13 13:45:00|10520.95|10520.95|10518.71|10518.71|10524.56|10524.56|10518.14|10518.14|0
1589377800000|2020-05-13 13:50:00|10519.49|10519.49|10513.33|10513.33|10522.32|10522.32|10513.33|10513.33|0
1589378100000|2020-05-13 13:55:00|10514.89|10514.89|10507.31|10507.31|10518.84|10518.84|10499.25|10499.25|0
1589378400000|2020-05-13 14:00:00|10505.28|10505.28|10511.09|10511.09|10515.45|10515.45|10505.28|10505.28|0
1589378700000|2020-05-13 14:05:00|10513.12|10513.12|10517.71|10517.71|10521.34|10521.34|10513.12|10513.12|0
1589379000000|2020-05-13 14:10:00|10515.68|10515.68|10509.8|10509.8|10515.68|10515.68|10509.11|10509.11|0
1589379300000|2020-05-13 14:15:00|10510.58|10510.58|10511.41|10511.41|10516.08|10516.08|10509.02|10509.02|0
1589379600000|2020-05-13 14:20:00|10512.08|10512.08|10499.33|10499.33|10512.08|10512.08|10499.33|10499.33|0
1589379900000|2020-05-13 14:25:00|10501.36|10501.36|10494.25|10494.25|10506.7|10506.7|10489.96|10489.96|0
1589380200000|2020-05-13 14:30:00|10496.28|10496.28|10511.16|10511.16|10511.16|10511.16|10489.85|10489.85|0
1589380500000|2020-05-13 14:35:00|10515.22|10515.22|10505.82|10505.82|10517.85|10517.85|10494.11|10494.11|0
1589380800000|2020-05-13 14:40:00|10507.16|10507.16|10508.43|10508.43|10519.9|10519.9|10495.45|10495.45|0
1589381100000|2020-05-13 14:45:00|10510.46|10510.46|10495.04|10495.04|10510.46|10510.46|10490|10490|0
1589381400000|2020-05-13 14:50:00|10493.01|10493.01|10492.51|10492.51|10512.77|10512.77|10490.18|10490.18|0
1589381700000|2020-05-13 14:55:00|10490.96|10490.96|10492.07|10492.07|10494.1|10494.1|10487.59|10487.59|0
1589382000000|2020-05-13 15:00:00|10491.4|10491.4|10489.92|10489.92|10495.47|10495.47|10484.39|10484.39|0
1589382300000|2020-05-13 15:05:00|10487.88|10487.88|10488.07|10488.07|10499.56|10499.56|10485.55|10485.55|0
1589382600000|2020-05-13 15:10:00|10490.08|10490.08|10491.69|10491.69|10496.29|10496.29|10489.66|10489.66|0
1589382900000|2020-05-13 15:15:00|10492.16|10492.16|10474.49|10474.49|10500.58|10500.58|10474.49|10474.49|0
1589383200000|2020-05-13 15:20:00|10472.62|10472.62|10452.24|10452.24|10473.35|10473.35|10452.24|10452.24|0
1589383500000|2020-05-13 15:25:00|10450.68|10450.68|10450.97|10450.97|10454.59|10454.59|10437.15|10437.15|0
1589440500000|2020-05-14 07:15:00|10314.02|10314.02|10352.76|10352.76|10352.76|10352.76|10298.19|10298.19|0
1589440800000|2020-05-14 07:20:00|10356.65|10356.65|10360.41|10360.41|10367.01|10367.01|10351.99|10351.99|0
1589441100000|2020-05-14 07:25:00|10357.69|10357.69|10328.72|10328.72|10357.69|10357.69|10324.65|10324.65|0
1589441400000|2020-05-14 07:30:00|10331.05|10331.05|10342.59|10342.59|10355.09|10355.09|10331.05|10331.05|0
1589441700000|2020-05-14 07:35:00|10346.47|10346.47|10372.43|10372.43|10376.68|10376.68|10346.47|10346.47|0
1589442000000|2020-05-14 07:40:00|10374.47|10374.47|10352.42|10352.42|10374.47|10374.47|10352.42|10352.42|0
1589442300000|2020-05-14 07:45:00|10350.39|10350.39|10348.69|10348.69|10358.51|10358.51|10348.69|10348.69|0
1589442600000|2020-05-14 07:50:00|10347.05|10347.05|10324.33|10324.33|10347.05|10347.05|10322|10322|0
1589442900000|2020-05-14 07:55:00|10326.36|10326.36|10323.25|10323.25|10328.39|10328.39|10315.13|10315.13|0
1589443200000|2020-05-14 08:00:00|10317.82|10317.82|10313.93|10313.93|10319.85|10319.85|10306.28|10306.28|0
1589443500000|2020-05-14 08:05:00|10313.16|10313.16|10329.28|10329.28|10334.9|10334.9|10309.09|10309.09|0
1589443800000|2020-05-14 08:10:00|10327.25|10327.25|10324.16|10324.16|10330.54|10330.54|10322.41|10322.41|0
1589444100000|2020-05-14 08:15:00|10326.19|10326.19|10313.01|10313.01|10335.7|10335.7|10306.52|10306.52|0
1589444400000|2020-05-14 08:20:00|10310.98|10310.98|10299.01|10299.01|10317.65|10317.65|10297.99|10297.99|0
1589444700000|2020-05-14 08:25:00|10301.34|10301.34|10285.47|10285.47|10302.05|10302.05|10283.15|10283.15|0
1589445000000|2020-05-14 08:30:00|10279.38|10279.38|10257.99|10257.99|10281.41|10281.41|10256.43|10256.43|0
1589445300000|2020-05-14 08:35:00|10263.06|10263.06|10276.66|10276.66|10287.36|10287.36|10263.06|10263.06|0
1589445600000|2020-05-14 08:40:00|10279.71|10279.71|10258|10258|10280.73|10280.73|10241.93|10241.93|0
1589445900000|2020-05-14 08:45:00|10257.22|10257.22|10265.46|10265.46|10265.46|10265.46|10248.26|10248.26|0
1589446200000|2020-05-14 08:50:00|10263.43|10263.43|10262.32|10262.32|10264.99|10264.99|10259.22|10259.22|0
1589446500000|2020-05-14 08:55:00|10263.02|10263.02|10252.27|10252.27|10263.02|10263.02|10252.27|10252.27|0
1589446800000|2020-05-14 09:00:00|10250.72|10250.72|10251.04|10251.04|10258.19|10258.19|10244.61|10244.61|0
1589447100000|2020-05-14 09:05:00|10255.05|10255.05|10288.97|10288.97|10291|10291|10255.05|10255.05|0
1589447400000|2020-05-14 09:10:00|10290.31|10290.31|10294.75|10294.75|10300.82|10300.82|10286.24|10286.24|0
1589447700000|2020-05-14 09:15:00|10296.76|10296.76|10286.82|10286.82|10311.57|10311.57|10286.82|10286.82|0
1589448000000|2020-05-14 09:20:00|10284.64|10284.64|10288.27|10288.27|10288.27|10288.27|10270.89|10270.89|0
1589448300000|2020-05-14 09:25:00|10285.22|10285.22|10274.99|10274.99|10288.57|10288.57|10270.32|10270.32|0
1589448600000|2020-05-14 09:30:00|10277|10277|10274.46|10274.46|10277.67|10277.67|10266.04|10266.04|0
1589448900000|2020-05-14 09:35:00|10272.91|10272.91|10281.92|10281.92|10281.92|10281.92|10267.83|10267.83|0
1589449200000|2020-05-14 09:40:00|10278.87|10278.87|10274.44|10274.44|10285.46|10285.46|10274.44|10274.44|0
1589449500000|2020-05-14 09:45:00|10275.46|10275.46|10264.83|10264.83|10281.63|10281.63|10264.83|10264.83|0
1589449800000|2020-05-14 09:50:00|10266.38|10266.38|10272.08|10272.08|10279.39|10279.39|10266.38|10266.38|0
1589450100000|2020-05-14 09:55:00|10273.64|10273.64|10289.48|10289.48|10289.48|10289.48|10268.57|10268.57|0
1589450400000|2020-05-14 10:00:00|10293.54|10293.54|10278.8|10278.8|10295.57|10295.57|10273.52|10273.52|0
1589450700000|2020-05-14 10:05:00|10277.46|10277.46|10265.16|10265.16|10277.46|10277.46|10264.52|10264.52|0
1589451000000|2020-05-14 10:10:00|10264.15|10264.15|10256.55|10256.55|10264.15|10264.15|10243.82|10243.82|0
1589451300000|2020-05-14 10:15:00|10257.56|10257.56|10261.74|10261.74|10268.3|10268.3|10257.56|10257.56|0
1589451600000|2020-05-14 10:20:00|10263.77|10263.77|10259.17|10259.17|10268.07|10268.07|10259.17|10259.17|0
1589451900000|2020-05-14 10:25:00|10261.84|10261.84|10266.69|10266.69|10266.69|10266.69|10256.28|10256.28|0
1589452200000|2020-05-14 10:30:00|10273.8|10273.8|10262.96|10262.96|10282.53|10282.53|10259.91|10259.91|0
1589452500000|2020-05-14 10:35:00|10265.29|10265.29|10259.18|10259.18|10266.3|10266.3|10256.37|10256.37|0
1589452800000|2020-05-14 10:40:00|10260.2|10260.2|10238.67|10238.67|10261.64|10261.64|10238.21|10238.21|0
1589453100000|2020-05-14 10:45:00|10237.34|10237.34|10243.58|10243.58|10243.58|10243.58|10230.6|10230.6|0
1589453400000|2020-05-14 10:50:00|10244.59|10244.59|10245.68|10245.68|10247.48|10247.48|10239.44|10239.44|0
1589453700000|2020-05-14 10:55:00|10247.72|10247.72|10251.3|10251.3|10259.67|10259.67|10247.72|10247.72|0
1589454000000|2020-05-14 11:00:00|10248.97|10248.97|10235.3|10235.3|10266.61|10266.61|10230.94|10230.94|0
1589454300000|2020-05-14 11:05:00|10234.13|10234.13|10228.09|10228.09|10237.72|10237.72|10228.09|10228.09|0
1589454600000|2020-05-14 11:10:00|10226.06|10226.06|10224.62|10224.62|10226.96|10226.96|10219.85|10219.85|0
1589454900000|2020-05-14 11:15:00|10223.53|10223.53|10216.97|10216.97|10223.9|10223.9|10216.97|10216.97|0
1589455200000|2020-05-14 11:20:00|10213.62|10213.62|10203.05|10203.05|10215.07|10215.07|10197.76|10197.76|0
1589455500000|2020-05-14 11:25:00|10201.02|10201.02|10193.45|10193.45|10201.02|10201.02|10190.23|10190.23|0
1589455800000|2020-05-14 11:30:00|10191.42|10191.42|10182.5|10182.5|10191.42|10191.42|10178.94|10178.94|0
1589456100000|2020-05-14 11:35:00|10187.58|10187.58|10202.27|10202.27|10204.28|10204.28|10183.52|10183.52|0
1589456400000|2020-05-14 11:40:00|10203.05|10203.05|10202.71|10202.71|10203.05|10203.05|10188.89|10188.89|0
1589456700000|2020-05-14 11:45:00|10204.74|10204.74|10207.41|10207.41|10218.87|10218.87|10204.74|10204.74|0
1589457000000|2020-05-14 11:50:00|10204.73|10204.73|10203.12|10203.12|10208.61|10208.61|10201.25|10201.25|0
1589457300000|2020-05-14 11:55:00|10202.11|10202.11|10182.9|10182.9|10202.11|10202.11|10181.35|10181.35|0
1589457600000|2020-05-14 12:00:00|10182.23|10182.23|10167.89|10167.89|10182.23|10182.23|10167.89|10167.89|0
1589457900000|2020-05-14 12:05:00|10166.55|10166.55|10152.91|10152.91|10166.55|10166.55|10142.28|10142.28|0
1589458200000|2020-05-14 12:10:00|10149.8|10149.8|10150.29|10150.29|10158.87|10158.87|10148.78|10148.78|0
1589458500000|2020-05-14 12:15:00|10149.62|10149.62|10135.72|10135.72|10149.62|10149.62|10135.72|10135.72|0
1589458800000|2020-05-14 12:20:00|10135.95|10135.95|10133.23|10133.23|10135.95|10135.95|10129.4|10129.4|0
1589459100000|2020-05-14 12:25:00|10134.57|10134.57|10140.35|10140.35|10143.12|10143.12|10131.87|10131.87|0
1589459400000|2020-05-14 12:30:00|10141.01|10141.01|10114.23|10114.23|10153.48|10153.48|10114.23|10114.23|0
1589459700000|2020-05-14 12:35:00|10114.46|10114.46|10130.24|10130.24|10130.24|10130.24|10114.23|10114.23|0
1589460000000|2020-05-14 12:40:00|10137.35|10137.35|10124.89|10124.89|10144.28|10144.28|10124.22|10124.22|0
1589460300000|2020-05-14 12:45:00|10125.56|10125.56|10125.39|10125.39|10132.11|10132.11|10120.42|10120.42|0
1589460600000|2020-05-14 12:50:00|10124.05|10124.05|10102.43|10102.43|10124.05|10124.05|10095.21|10095.21|0
1589460900000|2020-05-14 12:55:00|10105.48|10105.48|10123.48|10123.48|10123.71|10123.71|10103.45|10103.45|0
1589461200000|2020-05-14 13:00:00|10124.82|10124.82|10126.5|10126.5|10130.56|10130.56|10117.68|10117.68|0
1589461500000|2020-05-14 13:05:00|10124.47|10124.47|10127.12|10127.12|10135.02|10135.02|10120.08|10120.08|0
1589461800000|2020-05-14 13:10:00|10125.08|10125.08|10129.23|10129.23|10135.3|10135.3|10115.86|10115.86|0
1589462100000|2020-05-14 13:15:00|10128.22|10128.22|10116.26|10116.26|10128.22|10128.22|10110.35|10110.35|0
1589462400000|2020-05-14 13:20:00|10115.24|10115.24|10131.44|10131.44|10136.82|10136.82|10114.22|10114.22|0
1589462700000|2020-05-14 13:25:00|10133|10133|10105.41|10105.41|10133|10133|10105.41|10105.41|0
1589463000000|2020-05-14 13:30:00|10106.96|10106.96|10095.99|10095.99|10126.16|10126.16|10094.97|10094.97|0
1589463300000|2020-05-14 13:35:00|10094.43|10094.43|10101.59|10101.59|10120.55|10120.55|10093.19|10093.19|0
1589463600000|2020-05-14 13:40:00|10099.56|10099.56|10101.04|10101.04|10107.2|10107.2|10092.37|10092.37|0
1589463900000|2020-05-14 13:45:00|10100.7|10100.7|10081.43|10081.43|10102.79|10102.79|10077.26|10077.26|0
1589464200000|2020-05-14 13:50:00|10082.2|10082.2|10078.11|10078.11|10090.01|10090.01|10069|10069|0
1589464500000|2020-05-14 13:55:00|10076.48|10076.48|10070.42|10070.42|10078.04|10078.04|10057.37|10057.37|0
1589464800000|2020-05-14 14:00:00|10067.37|10067.37|10044.78|10044.78|10068.71|10068.71|10042.21|10042.21|0
1589465100000|2020-05-14 14:05:00|10046.82|10046.82|10050.98|10050.98|10057.76|10057.76|10038.96|10038.96|0
1589465400000|2020-05-14 14:10:00|10047.94|10047.94|10044.43|10044.43|10066.22|10066.22|10041.38|10041.38|0
1589465700000|2020-05-14 14:15:00|10043.41|10043.41|10046.84|10046.84|10049.5|10049.5|10037.42|10037.42|0
1589466000000|2020-05-14 14:20:00|10049.89|10049.89|10044.7|10044.7|10062.49|10062.49|10036.03|10036.03|0
1589466300000|2020-05-14 14:25:00|10045.47|10045.47|10024.77|10024.77|10054.28|10054.28|10016.88|10016.88|0
1589466600000|2020-05-14 14:30:00|10025.78|10025.78|10013.25|10013.25|10032.26|10032.26|10009.51|10009.51|0
1589466900000|2020-05-14 14:35:00|10011.7|10011.7|10049.55|10049.55|10057.41|10057.41|10011.7|10011.7|0
1589467200000|2020-05-14 14:40:00|10048.53|10048.53|10028.6|10028.6|10048.53|10048.53|10022.31|10022.31|0
1589467500000|2020-05-14 14:45:00|10032.66|10032.66|10044.79|10044.79|10045.14|10045.14|10025.26|10025.26|0
1589467800000|2020-05-14 14:50:00|10049.45|10049.45|10051.24|10051.24|10060.68|10060.68|10037.73|10037.73|0
1589468100000|2020-05-14 14:55:00|10052.26|10052.26|10057.17|10057.17|10067.71|10067.71|10047.66|10047.66|0
1589468400000|2020-05-14 15:00:00|10056.15|10056.15|10075.08|10075.08|10080.43|10080.43|10056.15|10056.15|0
1589468700000|2020-05-14 15:05:00|10074.31|10074.31|10081.64|10081.64|10092.83|10092.83|10067.09|10067.09|0
1589469000000|2020-05-14 15:10:00|10079.61|10079.61|10071.55|10071.55|10088.9|10088.9|10071.55|10071.55|0
1589469300000|2020-05-14 15:15:00|10070.54|10070.54|10102.8|10102.8|10103.66|10103.66|10068.75|10068.75|0
1589469600000|2020-05-14 15:20:00|10101.79|10101.79|10090.57|10090.57|10106.28|10106.28|10082.98|10082.98|0
1589469900000|2020-05-14 15:25:00|10092.12|10092.12|10097.01|10097.01|10100.31|10100.31|10082.7|10082.7|0
1589526900000|2020-05-15 07:15:00|10305.6|10305.6|10309.12|10309.12|10313|10313|10296.4|10296.4|0
1589527200000|2020-05-15 07:20:00|10307.56|10307.56|10309.32|10309.32|10332.24|10332.24|10303.68|10303.68|0
1589527500000|2020-05-15 07:25:00|10303.22|10303.22|10278.74|10278.74|10303.22|10303.22|10273.13|10273.13|0
1589527800000|2020-05-15 07:30:00|10279.83|10279.83|10280.47|10280.47|10282.41|10282.41|10265.65|10265.65|0
1589528100000|2020-05-15 07:35:00|10276.41|10276.41|10288.35|10288.35|10292.41|10292.41|10272.45|10272.45|0
1589528400000|2020-05-15 07:40:00|10290.68|10290.68|10293.13|10293.13|10299.46|10299.46|10288.65|10288.65|0
1589528700000|2020-05-15 07:45:00|10293.36|10293.36|10285.75|10285.75|10297.94|10297.94|10285.75|10285.75|0
1589529000000|2020-05-15 07:50:00|10288.08|10288.08|10313.62|10313.62|10317.58|10317.58|10288.08|10288.08|0
1589529300000|2020-05-15 07:55:00|10314.79|10314.79|10321.41|10321.41|10322.72|10322.72|10311.69|10311.69|0
1589529600000|2020-05-15 08:00:00|10319.85|10319.85|10324.56|10324.56|10329.51|10329.51|10316.77|10316.77|0
1589529900000|2020-05-15 08:05:00|10325.1|10325.1|10329.09|10329.09|10342.2|10342.2|10313.7|10313.7|0
1589530200000|2020-05-15 08:10:00|10325.21|10325.21|10334.59|10334.59|10334.59|10334.59|10319.6|10319.6|0
1589530500000|2020-05-15 08:15:00|10338.65|10338.65|10338.98|10338.98|10340.68|10340.68|10324.55|10324.55|0
1589530800000|2020-05-15 08:20:00|10341.31|10341.31|10331.9|10331.9|10345.67|10345.67|10326.29|10326.29|0
1589531100000|2020-05-15 08:25:00|10332.68|10332.68|10341.4|10341.4|10345.46|10345.46|10323.54|10323.54|0
1589531400000|2020-05-15 08:30:00|10340.39|10340.39|10342.03|10342.03|10349.11|10349.11|10338.35|10338.35|0
1589531700000|2020-05-15 08:35:00|10341.02|10341.02|10340.33|10340.33|10347.95|10347.95|10337.97|10337.97|0
1589532000000|2020-05-15 08:40:00|10343.37|10343.37|10334.47|10334.47|10347.68|10347.68|10334.47|10334.47|0
1589532300000|2020-05-15 08:45:00|10332.92|10332.92|10354.6|10354.6|10354.6|10354.6|10326.84|10326.84|0
1589532600000|2020-05-15 08:50:00|10352.27|10352.27|10353.54|10353.54|10357.28|10357.28|10348.62|10348.62|0
1589532900000|2020-05-15 08:55:00|10354.31|10354.31|10359.35|10359.35|10363.71|10363.71|10354.31|10354.31|0
1589533200000|2020-05-15 09:00:00|10362.39|10362.39|10363.71|10363.71|10368.79|10368.79|10361.68|10361.68|0
1589533500000|2020-05-15 09:05:00|10371.41|10371.41|10384.57|10384.57|10387.38|10387.38|10371.41|10371.41|0
1589533800000|2020-05-15 09:10:00|10383.23|10383.23|10382.53|10382.53|10383.7|10383.7|10382.53|10382.53|0
1589534100000|2020-05-15 09:15:00|10381.75|10381.75|10385.79|10385.79|10392.74|10392.74|10379.87|10379.87|0
1589534400000|2020-05-15 09:20:00|10386.8|10386.8|10379.35|10379.35|10386.8|10386.8|10372.66|10372.66|0
1589534700000|2020-05-15 09:25:00|10378.33|10378.33|10381.08|10381.08|10383.47|10383.47|10378.33|10378.33|0
1589535000000|2020-05-15 09:30:00|10382.63|10382.63|10378.98|10378.98|10390.04|10390.04|10375.88|10375.88|0
1589535300000|2020-05-15 09:35:00|10378.21|10378.21|10377.72|10377.72|10385.24|10385.24|10371.08|10371.08|0
1589535600000|2020-05-15 09:40:00|10374.61|10374.61|10367.79|10367.79|10374.61|10374.61|10367.79|10367.79|0
1589535900000|2020-05-15 09:45:00|10369.83|10369.83|10375.35|10375.35|10383.23|10383.23|10369.83|10369.83|0
1589536200000|2020-05-15 09:50:00|10376.12|10376.12|10365.77|10365.77|10383.23|10383.23|10365.77|10365.77|0
1589536500000|2020-05-15 09:55:00|10364.14|10364.14|10357.35|10357.35|10364.14|10364.14|10354.02|10354.02|0
1589536800000|2020-05-15 10:00:00|10357.05|10357.05|10350.51|10350.51|10357.05|10357.05|10344.66|10344.66|0
1589537100000|2020-05-15 10:05:00|10352.06|10352.06|10357.62|10357.62|10360.48|10360.48|10349.9|10349.9|0
1589537400000|2020-05-15 10:10:00|10356.6|10356.6|10355.48|10355.48|10357.38|10357.38|10354.14|10354.14|0
1589537700000|2020-05-15 10:15:00|10356.49|10356.49|10347.94|10347.94|10359.28|10359.28|10347.94|10347.94|0
1589538000000|2020-05-15 10:20:00|10349.97|10349.97|10354.51|10354.51|10356.84|10356.84|10346.32|10346.32|0
1589538300000|2020-05-15 10:25:00|10356.06|10356.06|10357.4|10357.4|10357.4|10357.4|10356.06|10356.06|0
1589538600000|2020-05-15 10:30:00|10354.29|10354.29|10332.69|10332.69|10354.29|10354.29|10329.64|10329.64|0
1589538900000|2020-05-15 10:35:00|10330.35|10330.35|10309.57|10309.57|10330.35|10330.35|10308.9|10308.9|0
1589539200000|2020-05-15 10:40:00|10303.36|10303.36|10320.18|10320.18|10320.96|10320.96|10298.54|10298.54|0
1589539500000|2020-05-15 10:45:00|10317.85|10317.85|10316.54|10316.54|10323.71|10323.71|10316.54|10316.54|0
1589539800000|2020-05-15 10:50:00|10314.98|10314.98|10318.16|10318.16|10322.93|10322.93|10314.98|10314.98|0
1589540100000|2020-05-15 10:55:00|10317.38|10317.38|10303.23|10303.23|10324.49|10324.49|10303.23|10303.23|0
1589540400000|2020-05-15 11:00:00|10304.68|10304.68|10272.27|10272.27|10304.88|10304.88|10272.27|10272.27|0
1589540700000|2020-05-15 11:05:00|10271.6|10271.6|10262.55|10262.55|10271.6|10271.6|10256.41|10256.41|0
1589541000000|2020-05-15 11:10:00|10261|10261|10277.63|10277.63|10277.63|10277.63|10257.18|10257.18|0
1589541300000|2020-05-15 11:15:00|10281.52|10281.52|10299.14|10299.14|10299.14|10299.14|10281.52|10281.52|0
1589541600000|2020-05-15 11:20:00|10299.81|10299.81|10312.4|10312.4|10312.4|10312.4|10296.11|10296.11|0
1589541900000|2020-05-15 11:25:00|10313.42|10313.42|10320.37|10320.37|10325.07|10325.07|10313.42|10313.42|0
1589542200000|2020-05-15 11:30:00|10324.26|10324.26|10315.88|10315.88|10328.97|10328.97|10314.87|10314.87|0
1589542500000|2020-05-15 11:35:00|10317.91|10317.91|10312.38|10312.38|10317.91|10317.91|10310.21|10310.21|0
1589542800000|2020-05-15 11:40:00|10310.35|10310.35|10301.41|10301.41|10310.35|10310.35|10298.3|10298.3|0
1589543100000|2020-05-15 11:45:00|10303.44|10303.44|10313.89|10313.89|10313.89|10313.89|10300.33|10300.33|0
1589543400000|2020-05-15 11:50:00|10311.56|10311.56|10316.16|10316.16|10321.6|10321.6|10311.56|10311.56|0
1589543700000|2020-05-15 11:55:00|10314.13|10314.13|10319.85|10319.85|10320.86|10320.86|10307.71|10307.71|0
1589544000000|2020-05-15 12:00:00|10317.13|10317.13|10304.75|10304.75|10317.13|10317.13|10304.75|10304.75|0
1589544300000|2020-05-15 12:05:00|10300.94|10300.94|10331.36|10331.36|10332.91|10332.91|10298.39|10298.39|0
1589544600000|2020-05-15 12:10:00|10330.58|10330.58|10330.64|10330.64|10335.96|10335.96|10329.09|10329.09|0
1589544900000|2020-05-15 12:15:00|10332.67|10332.67|10333.99|10333.99|10333.99|10333.99|10326.04|10326.04|0
1589545200000|2020-05-15 12:20:00|10335|10335|10337.6|10337.6|10337.6|10337.6|10333.45|10333.45|0
1589545500000|2020-05-15 12:25:00|10334.49|10334.49|10339.15|10339.15|10339.15|10339.15|10331.92|10331.92|0
1589545800000|2020-05-15 12:30:00|10338.14|10338.14|10316.46|10316.46|10338.14|10338.14|10311.86|10311.86|0
1589546100000|2020-05-15 12:35:00|10311.8|10311.8|10313.89|10313.89|10315.38|10315.38|10310.01|10310.01|0
1589546400000|2020-05-15 12:40:00|10312.8|10312.8|10311.72|10311.72|10315.07|10315.07|10307.9|10307.9|0
1589546700000|2020-05-15 12:45:00|10315.07|10315.07|10320.5|10320.5|10322.54|10322.54|10315.07|10315.07|0
1589547000000|2020-05-15 12:50:00|10318.47|10318.47|10321.25|10321.25|10326.26|10326.26|10316.44|10316.44|0
1589547300000|2020-05-15 12:55:00|10322.26|10322.26|10323.84|10323.84|10331.31|10331.31|10320.92|10320.92|0
1589547600000|2020-05-15 13:00:00|10324.62|10324.62|10315.25|10315.25|10327.42|10327.42|10312.92|10312.92|0
1589547900000|2020-05-15 13:05:00|10313.24|10313.24|10302.13|10302.13|10313.24|10313.24|10298.86|10298.86|0
1589548200000|2020-05-15 13:10:00|10299.8|10299.8|10303.32|10303.32|10308.76|10308.76|10299.8|10299.8|0
1589548500000|2020-05-15 13:15:00|10302.55|10302.55|10302.34|10302.34|10309.18|10309.18|10302.34|10302.34|0
1589548800000|2020-05-15 13:20:00|10303.9|10303.9|10310.29|10310.29|10312.47|10312.47|10303.9|10303.9|0
1589549100000|2020-05-15 13:25:00|10308.74|10308.74|10306.65|10306.65|10311.07|10311.07|10299.24|10299.24|0
1589549400000|2020-05-15 13:30:00|10307.66|10307.66|10314.23|10314.23|10330.19|10330.19|10303.3|10303.3|0
1589549700000|2020-05-15 13:35:00|10312.22|10312.22|10345.19|10345.19|10350.2|10350.2|10306.85|10306.85|0
1589550000000|2020-05-15 13:40:00|10346.21|10346.21|10362.9|10362.9|10363.68|10363.68|10343.57|10343.57|0
1589550300000|2020-05-15 13:45:00|10364.93|10364.93|10356.39|10356.39|10366.02|10366.02|10347.4|10347.4|0
1589550600000|2020-05-15 13:50:00|10353.28|10353.28|10366.88|10366.88|10367.18|10367.18|10350.24|10350.24|0
1589550900000|2020-05-15 13:55:00|10364.55|10364.55|10375.42|10375.42|10375.42|10375.42|10358.7|10358.7|0
1589551200000|2020-05-15 14:00:00|10377.43|10377.43|10373.92|10373.92|10387.65|10387.65|10372.8|10372.8|0
1589551500000|2020-05-15 14:05:00|10374.7|10374.7|10377.19|10377.19|10379.42|10379.42|10370.8|10370.8|0
1589551800000|2020-05-15 14:10:00|10375.64|10375.64|10384.97|10384.97|10389.54|10389.54|10375.64|10375.64|0
1589552100000|2020-05-15 14:15:00|10386.52|10386.52|10378.49|10378.49|10396.26|10396.26|10378.49|10378.49|0
1589552400000|2020-05-15 14:20:00|10379.51|10379.51|10367.74|10367.74|10381.54|10381.54|10366.96|10366.96|0
1589552700000|2020-05-15 14:25:00|10370.79|10370.79|10380.3|10380.3|10386.82|10386.82|10370.79|10370.79|0
1589553000000|2020-05-15 14:30:00|10378.27|10378.27|10371.39|10371.39|10379.09|10379.09|10370.26|10370.26|0
1589553300000|2020-05-15 14:35:00|10370.37|10370.37|10370.91|10370.91|10378.08|10378.08|10364|10364|0
1589553600000|2020-05-15 14:40:00|10369.36|10369.36|10375.48|10375.48|10381.1|10381.1|10369.36|10369.36|0
1589553900000|2020-05-15 14:45:00|10376.15|10376.15|10373.57|10373.57|10377.59|10377.59|10369.75|10369.75|0
1589554200000|2020-05-15 14:50:00|10374.35|10374.35|10361|10361|10376.06|10376.06|10357.56|10357.56|0
1589554500000|2020-05-15 14:55:00|10358.97|10358.97|10370.48|10370.48|10376.98|10376.98|10357.33|10357.33|0
1589554800000|2020-05-15 15:00:00|10371.26|10371.26|10344.66|10344.66|10371.26|10371.26|10343.34|10343.34|0
1589555100000|2020-05-15 15:05:00|10343.88|10343.88|10347.93|10347.93|10347.93|10347.93|10339.07|10339.07|0
1589555400000|2020-05-15 15:10:00|10348.6|10348.6|10335.73|10335.73|10349.61|10349.61|10335.5|10335.5|0
1589555700000|2020-05-15 15:15:00|10334.72|10334.72|10341.98|10341.98|10345.1|10345.1|10330.9|10330.9|0
1589556000000|2020-05-15 15:20:00|10338.87|10338.87|10341.81|10341.81|10347.3|10347.3|10335.29|10335.29|0
1589556300000|2020-05-15 15:25:00|10342.75|10342.75|10334.79|10334.79|10350.31|10350.31|10334.79|10334.79|0
1589786100000|2020-05-18 07:15:00|10538.06|10538.06|10525.93|10525.93|10541.07|10541.07|10525.93|10525.93|0
1589786400000|2020-05-18 07:20:00|10529.99|10529.99|10526.73|10526.73|10534.83|10534.83|10524.85|10524.85|0
1589786700000|2020-05-18 07:25:00|10526.26|10526.26|10531.27|10531.27|10539.4|10539.4|10526.26|10526.26|0
1589787000000|2020-05-18 07:30:00|10535.16|10535.16|10516.85|10516.85|10543.28|10543.28|10516.85|10516.85|0
1589787300000|2020-05-18 07:35:00|10514.82|10514.82|10520.7|10520.7|10520.7|10520.7|10491.56|10491.56|0
1589787600000|2020-05-18 07:40:00|10515.26|10515.26|10527.33|10527.33|10529.36|10529.36|10515.26|10515.26|0
1589787900000|2020-05-18 07:45:00|10530.01|10530.01|10541.19|10541.19|10542.74|10542.74|10529.34|10529.34|0
1589788200000|2020-05-18 07:50:00|10547.28|10547.28|10553.46|10553.46|10556.84|10556.84|10544.56|10544.56|0
1589788500000|2020-05-18 07:55:00|10555.02|10555.02|10561.78|10561.78|10564.21|10564.21|10550.95|10550.95|0
1589788800000|2020-05-18 08:00:00|10561.11|10561.11|10571.7|10571.7|10571.7|10571.7|10554.77|10554.77|0
1589789100000|2020-05-18 08:05:00|10573.55|10573.55|10580.52|10580.52|10582.57|10582.57|10572.78|10572.78|0
1589789400000|2020-05-18 08:10:00|10581.3|10581.3|10573.12|10573.12|10586.43|10586.43|10570.79|10570.79|0
1589789700000|2020-05-18 08:15:00|10575.45|10575.45|10576.89|10576.89|10580.26|10580.26|10571.78|10571.78|0
1589790000000|2020-05-18 08:20:00|10578.93|10578.93|10571.92|10571.92|10583.59|10583.59|10569.25|10569.25|0
1589790300000|2020-05-18 08:25:00|10568.88|10568.88|10555.89|10555.89|10570.21|10570.21|10555.33|10555.33|0
1589790600000|2020-05-18 08:30:00|10561.5|10561.5|10554.76|10554.76|10561.5|10561.5|10553.04|10553.04|0
1589790900000|2020-05-18 08:35:00|10552.42|10552.42|10548.3|10548.3|10564.02|10564.02|10546.75|10546.75|0
1589791200000|2020-05-18 08:40:00|10552.37|10552.37|10552.69|10552.69|10566.5|10566.5|10550.66|10550.66|0
1589791500000|2020-05-18 08:45:00|10551.61|10551.61|10543.96|10543.96|10553.16|10553.16|10543.96|10543.96|0
1589791800000|2020-05-18 08:50:00|10543.29|10543.29|10543.09|10543.09|10545.66|10545.66|10532.61|10532.61|0
1589792100000|2020-05-18 08:55:00|10541.06|10541.06|10536.37|10536.37|10546.68|10546.68|10535.59|10535.59|0
1589792400000|2020-05-18 09:00:00|10538.7|10538.7|10540.91|10540.91|10546.59|10546.59|10537.92|10537.92|0
1589792700000|2020-05-18 09:05:00|10543.24|10543.24|10550.17|10550.17|10551.19|10551.19|10543.24|10543.24|0
1589793000000|2020-05-18 09:10:00|10552.5|10552.5|10576.03|10576.03|10577.58|10577.58|10552.5|10552.5|0
1589793300000|2020-05-18 09:15:00|10578.36|10578.36|10546.54|10546.54|10579.03|10579.03|10544.99|10544.99|0
1589793600000|2020-05-18 09:20:00|10549.89|10549.89|10553.39|10553.39|10554.73|10554.73|10548.87|10548.87|0
1589793900000|2020-05-18 09:25:00|10552.37|10552.37|10541.94|10541.94|10554.41|10554.41|10540.93|10540.93|0
1589794200000|2020-05-18 09:30:00|10539.91|10539.91|10533.36|10533.36|10539.91|10539.91|10532.35|10532.35|0
1589794500000|2020-05-18 09:35:00|10534.38|10534.38|10531.89|10531.89|10534.38|10534.38|10524.94|10524.94|0
1589794800000|2020-05-18 09:40:00|10534.94|10534.94|10547.92|10547.92|10548.59|10548.59|10534.94|10534.94|0
1589795100000|2020-05-18 09:45:00|10545.89|10545.89|10533.15|10533.15|10546.22|10546.22|10533.15|10533.15|0
1589795400000|2020-05-18 09:50:00|10532.82|10532.82|10525.18|10525.18|10533.6|10533.6|10524.72|10524.72|0
1589795700000|2020-05-18 09:55:00|10527.21|10527.21|10521.47|10521.47|10529.24|10529.24|10520.69|10520.69|0
1589796000000|2020-05-18 10:00:00|10523.02|10523.02|10514.23|10514.23|10528.63|10528.63|10514.23|10514.23|0
1589796300000|2020-05-18 10:05:00|10513.56|10513.56|10509.05|10509.05|10517.69|10517.69|10509.05|10509.05|0
1589796600000|2020-05-18 10:10:00|10511.06|10511.06|10512.36|10512.36|10512.54|10512.54|10508.48|10508.48|0
1589796900000|2020-05-18 10:15:00|10509.26|10509.26|10508.72|10508.72|10513.99|10513.99|10506.69|10506.69|0
1589797200000|2020-05-18 10:20:00|10507.7|10507.7|10508.72|10508.72|10509.74|10509.74|10507.7|10507.7|0
1589797500000|2020-05-18 10:25:00|10510.06|10510.06|10503.39|10503.39|10510.06|10510.06|10501.06|10501.06|0
1589797800000|2020-05-18 10:30:00|10505.42|10505.42|10507.92|10507.92|10508.4|10508.4|10504.33|10504.33|0
1589798100000|2020-05-18 10:35:00|10510.97|10510.97|10506.93|10506.93|10513.53|10513.53|10505.91|10505.91|0
1589798400000|2020-05-18 10:40:00|10507.94|10507.94|10505.43|10505.43|10512.67|10512.67|10504.65|10504.65|0
1589798700000|2020-05-18 10:45:00|10504.41|10504.41|10497.42|10497.42|10504.41|10504.41|10493.84|10493.84|0
1589799000000|2020-05-18 10:50:00|10496.88|10496.88|10502.33|10502.33|10502.33|10502.33|10496.88|10496.88|0
1589799300000|2020-05-18 10:55:00|10501.32|10501.32|10506.05|10506.05|10506.59|10506.59|10498.06|10498.06|0
1589799600000|2020-05-18 11:00:00|10478.09|10478.09|10496.88|10496.88|10508.31|10508.31|10478.09|10478.09|0
1589799900000|2020-05-18 11:05:00|10493.84|10493.84|10489.97|10489.97|10498.9|10498.9|10489.97|10489.97|0
1589800200000|2020-05-18 11:10:00|10492.3|10492.3|10499.52|10499.52|10499.52|10499.52|10489.49|10489.49|0
1589800500000|2020-05-18 11:15:00|10501.56|10501.56|10498.66|10498.66|10502.57|10502.57|10497.06|10497.06|0
1589800800000|2020-05-18 11:20:00|10496.33|10496.33|10494.27|10494.27|10496.33|10496.33|10491.22|10491.22|0
1589801100000|2020-05-18 11:25:00|10495.82|10495.82|10489.71|10489.71|10496.86|10496.86|10489.71|10489.71|0
1589801400000|2020-05-18 11:30:00|10491.26|10491.26|10478.11|10478.11|10493.29|10493.29|10478.11|10478.11|0
1589801700000|2020-05-18 11:35:00|10477.33|10477.33|10478.87|10478.87|10485.52|10485.52|10476.6|10476.6|0
1589802000000|2020-05-18 11:40:00|10477.86|10477.86|10477.43|10477.43|10479.11|10479.11|10475.39|10475.39|0
1589802300000|2020-05-18 11:45:00|10478.76|10478.76|10497.14|10497.14|10504.31|10504.31|10478.76|10478.76|0
1589802600000|2020-05-18 11:50:00|10499.17|10499.17|10499.33|10499.33|10500.72|10500.72|10493.08|10493.08|0
1589802900000|2020-05-18 11:55:00|10498.56|10498.56|10505.32|10505.32|10505.32|10505.32|10490.5|10490.5|0
1589803200000|2020-05-18 12:00:00|10508.43|10508.43|10521.33|10521.33|10526.15|10526.15|10506.1|10506.1|0
1589803500000|2020-05-18 12:05:00|10522.88|10522.88|10523.26|10523.26|10530.9|10530.9|10522.88|10522.88|0
1589803800000|2020-05-18 12:10:00|10524.04|10524.04|10539.05|10539.05|10539.05|10539.05|10523.26|10523.26|0
1589804100000|2020-05-18 12:15:00|10539.52|10539.52|10547.39|10547.39|10547.39|10547.39|10539.52|10539.52|0
1589804400000|2020-05-18 12:20:00|10546.05|10546.05|10548.5|10548.5|10553.96|10553.96|10545.35|10545.35|0
1589804700000|2020-05-18 12:25:00|10550.53|10550.53|10550.83|10550.83|10554.42|10554.42|10546.47|10546.47|0
1589805000000|2020-05-18 12:30:00|10550.13|10550.13|10557.36|10557.36|10557.36|10557.36|10549.89|10549.89|0
1589805300000|2020-05-18 12:35:00|10558.77|10558.77|10549.67|10549.67|10558.77|10558.77|10545.52|10545.52|0
1589805600000|2020-05-18 12:40:00|10547.66|10547.66|10543.48|10543.48|10549.57|10549.57|10542|10542|0
1589805900000|2020-05-18 12:45:00|10545.81|10545.81|10529.49|10529.49|10546.48|10546.48|10529.49|10529.49|0
1589806200000|2020-05-18 12:50:00|10528.41|10528.41|10530.38|10530.38|10534.44|10534.44|10526.18|10526.18|0
1589806500000|2020-05-18 12:55:00|10528.82|10528.82|10547.49|10547.49|10548.66|10548.66|10528.82|10528.82|0
1589806800000|2020-05-18 13:00:00|10549.82|10549.82|10548.83|10548.83|10554.52|10554.52|10546.79|10546.79|0
1589807100000|2020-05-18 13:05:00|10549.6|10549.6|10564.42|10564.42|10564.42|10564.42|10546.87|10546.87|0
1589807400000|2020-05-18 13:10:00|10563.72|10563.72|10567.21|10567.21|10567.21|10567.21|10557.65|10557.65|0
1589807700000|2020-05-18 13:15:00|10568.76|10568.76|10580.87|10580.87|10587.81|10587.81|10568.76|10568.76|0
1589808000000|2020-05-18 13:20:00|10576.81|10576.81|10599.16|10599.16|10599.16|10599.16|10575.36|10575.36|0
1589808300000|2020-05-18 13:25:00|10602.27|10602.27|10602.53|10602.53|10606.5|10606.5|10594.46|10594.46|0
1589808600000|2020-05-18 13:30:00|10598.47|10598.47|10583.13|10583.13|10607.05|10607.05|10583.13|10583.13|0
1589808900000|2020-05-18 13:35:00|10584.69|10584.69|10590.39|10590.39|10593.21|10593.21|10575.49|10575.49|0
1589809200000|2020-05-18 13:40:00|10591.06|10591.06|10584.44|10584.44|10600.69|10600.69|10584.44|10584.44|0
1589809500000|2020-05-18 13:45:00|10585.11|10585.11|10573.3|10573.3|10588.48|10588.48|10573.3|10573.3|0
1589809800000|2020-05-18 13:50:00|10571.96|10571.96|10569.44|10569.44|10572.56|10572.56|10563.24|10563.24|0
1589810100000|2020-05-18 13:55:00|10565.38|10565.38|10570.03|10570.03|10578.58|10578.58|10565.38|10565.38|0
1589810400000|2020-05-18 14:00:00|10571.37|10571.37|10561.68|10561.68|10579.32|10579.32|10558.01|10558.01|0
1589810700000|2020-05-18 14:05:00|10564.01|10564.01|10583.32|10583.32|10583.32|10583.32|10563.23|10563.23|0
1589811000000|2020-05-18 14:10:00|10579.44|10579.44|10582.48|10582.48|10584.04|10584.04|10579.44|10579.44|0
1589811300000|2020-05-18 14:15:00|10581.4|10581.4|10580.43|10580.43|10583.51|10583.51|10575.74|10575.74|0
1589811600000|2020-05-18 14:20:00|10578.4|10578.4|10588.71|10588.71|10590.53|10590.53|10578.4|10578.4|0
1589811900000|2020-05-18 14:25:00|10589.38|10589.38|10587.45|10587.45|10592.96|10592.96|10579.33|10579.33|0
1589812200000|2020-05-18 14:30:00|10588.22|10588.22|10596.98|10596.98|10596.98|10596.98|10587.56|10587.56|0
1589812500000|2020-05-18 14:35:00|10593.88|10593.88|10601.63|10601.63|10602.1|10602.1|10593.88|10593.88|0
1589812800000|2020-05-18 14:40:00|10600.96|10600.96|10599.53|10599.53|10602.51|10602.51|10598.07|10598.07|0
1589813100000|2020-05-18 14:45:00|10602.64|10602.64|10632.24|10632.24|10632.24|10632.24|10600.42|10600.42|0
1589813400000|2020-05-18 14:50:00|10632.91|10632.91|10613.56|10613.56|10632.91|10632.91|10608.23|10608.23|0
1589813700000|2020-05-18 14:55:00|10615.11|10615.11|10642.04|10642.04|10643.38|10643.38|10615.11|10615.11|0
1589814000000|2020-05-18 15:00:00|10642.71|10642.71|10647.83|10647.83|10656.05|10656.05|10629.26|10629.26|0
1589814300000|2020-05-18 15:05:00|10649.86|10649.86|10661.03|10661.03|10662.77|10662.77|10644.85|10644.85|0
1589814600000|2020-05-18 15:10:00|10661.7|10661.7|10660.34|10660.34|10666.84|10666.84|10657.61|10657.61|0
1589814900000|2020-05-18 15:15:00|10663.45|10663.45|10674.93|10674.93|10679.24|10679.24|10660.02|10660.02|0
1589815200000|2020-05-18 15:20:00|10676.94|10676.94|10687.06|10687.06|10697.06|10697.06|10676.94|10676.94|0
1589815500000|2020-05-18 15:25:00|10688.62|10688.62|10688.57|10688.57|10707.59|10707.59|10682.8|10682.8|0
1589872500000|2020-05-19 07:15:00|10756.98|10756.98|10766.66|10766.66|10782.91|10782.91|10748.73|10748.73|0
1589872800000|2020-05-19 07:20:00|10762.6|10762.6|10764.14|10764.14|10786.97|10786.97|10753.28|10753.28|0
1589873100000|2020-05-19 07:25:00|10760.08|10760.08|10763.14|10763.14|10771.27|10771.27|10757.05|10757.05|0
1589873400000|2020-05-19 07:30:00|10759.08|10759.08|10723.91|10723.91|10759.08|10759.08|10713.69|10713.69|0
1589873700000|2020-05-19 07:35:00|10727.97|10727.97|10745.37|10745.37|10745.37|10745.37|10727.97|10727.97|0
1589874000000|2020-05-19 07:40:00|10741.35|10741.35|10747.04|10747.04|10750.03|10750.03|10734.18|10734.18|0
1589874300000|2020-05-19 07:45:00|10745.01|10745.01|10732.11|10732.11|10745.01|10745.01|10725.89|10725.89|0
1589874600000|2020-05-19 07:50:00|10732.65|10732.65|10708.14|10708.14|10736.71|10736.71|10702.23|10702.23|0
1589874900000|2020-05-19 07:55:00|10706.74|10706.74|10703.83|10703.83|10713.22|10713.22|10700.9|10700.9|0
1589875200000|2020-05-19 08:00:00|10705.87|10705.87|10711.24|10711.24|10719.49|10719.49|10704.67|10704.67|0
1589875500000|2020-05-19 08:05:00|10714.35|10714.35|10703.81|10703.81|10714.83|10714.83|10698.18|10698.18|0
1589875800000|2020-05-19 08:10:00|10703.1|10703.1|10706.11|10706.11|10713.31|10713.31|10697.75|10697.75|0
1589876100000|2020-05-19 08:15:00|10708.15|10708.15|10720.31|10720.31|10720.31|10720.31|10704.46|10704.46|0
1589876400000|2020-05-19 08:20:00|10716.25|10716.25|10702.9|10702.9|10724.98|10724.98|10702.9|10702.9|0
1589876700000|2020-05-19 08:25:00|10699.79|10699.79|10712.58|10712.58|10713.6|10713.6|10695.44|10695.44|0
1589877000000|2020-05-19 08:30:00|10715.3|10715.3|10720.63|10720.63|10725.17|10725.17|10714.82|10714.82|0
1589877300000|2020-05-19 08:35:00|10716.57|10716.57|10719.47|10719.47|10719.47|10719.47|10700.05|10700.05|0
1589877600000|2020-05-19 08:40:00|10721.5|10721.5|10737.41|10737.41|10747.57|10747.57|10721.5|10721.5|0
1589877900000|2020-05-19 08:45:00|10738.12|10738.12|10741.5|10741.5|10749.08|10749.08|10737.25|10737.25|0
1589878200000|2020-05-19 08:50:00|10745.56|10745.56|10760.77|10760.77|10760.77|10760.77|10745.56|10745.56|0
1589878500000|2020-05-19 08:55:00|10764.83|10764.83|10760.34|10760.34|10766.38|10766.38|10760.34|10760.34|0
1589878800000|2020-05-19 09:00:00|10758.31|10758.31|10764.52|10764.52|10776.83|10776.83|10758.31|10758.31|0
1589879100000|2020-05-19 09:05:00|10760.5|10760.5|10769.42|10769.42|10771.23|10771.23|10754.7|10754.7|0
1589879400000|2020-05-19 09:10:00|10765.36|10765.36|10763.24|10763.24|10769.76|10769.76|10761.69|10761.69|0
1589879700000|2020-05-19 09:15:00|10761.69|10761.69|10757.24|10757.24|10770.94|10770.94|10756.17|10756.17|0
1589880000000|2020-05-19 09:20:00|10755.21|10755.21|10748.29|10748.29|10757.22|10757.22|10740.19|10740.19|0
1589880300000|2020-05-19 09:25:00|10746.26|10746.26|10743.25|10743.25|10748.53|10748.53|10738.23|10738.23|0
1589880600000|2020-05-19 09:30:00|10741.91|10741.91|10753.07|10753.07|10753.07|10753.07|10729.15|10729.15|0
1589880900000|2020-05-19 09:35:00|10756.18|10756.18|10752.59|10752.59|10759.09|10759.09|10744.78|10744.78|0
1589881200000|2020-05-19 09:40:00|10748.53|10748.53|10748.09|10748.09|10756.87|10756.87|10743.79|10743.79|0
1589881500000|2020-05-19 09:45:00|10747.42|10747.42|10736.22|10736.22|10747.42|10747.42|10722.71|10722.71|0
1589881800000|2020-05-19 09:50:00|10740.29|10740.29|10755.12|10755.12|10759.74|10759.74|10740.29|10740.29|0
1589882100000|2020-05-19 09:55:00|10754.45|10754.45|10753.85|10753.85|10761.02|10761.02|10751.22|10751.22|0
1589882400000|2020-05-19 10:00:00|10755.89|10755.89|10736.7|10736.7|10755.89|10755.89|10729.75|10729.75|0
1589882700000|2020-05-19 10:05:00|10734.67|10734.67|10734.07|10734.07|10734.67|10734.67|10721.29|10721.29|0
1589883000000|2020-05-19 10:10:00|10732.04|10732.04|10710.43|10710.43|10732.04|10732.04|10710.43|10710.43|0
1589883300000|2020-05-19 10:15:00|10712.46|10712.46|10717.81|10717.81|10719.15|10719.15|10712.46|10712.46|0
1589883600000|2020-05-19 10:20:00|10719.36|10719.36|10728.28|10728.28|10730.98|10730.98|10719.36|10719.36|0
1589883900000|2020-05-19 10:25:00|10726.72|10726.72|10734.13|10734.13|10734.13|10734.13|10724.69|10724.69|0
1589884200000|2020-05-19 10:30:00|10732.1|10732.1|10729.88|10729.88|10732.1|10732.1|10724.2|10724.2|0
1589884500000|2020-05-19 10:35:00|10728.54|10728.54|10725.74|10725.74|10731.34|10731.34|10724.06|10724.06|0
1589884800000|2020-05-19 10:40:00|10721.08|10721.08|10726.6|10726.6|10726.6|10726.6|10711.88|10711.88|0
1589885100000|2020-05-19 10:45:00|10725.26|10725.26|10718.31|10718.31|10725.26|10725.26|10716.9|10716.9|0
1589885400000|2020-05-19 10:50:00|10716.28|10716.28|10718.79|10718.79|10721.9|10721.9|10714.73|10714.73|0
1589885700000|2020-05-19 10:55:00|10716.76|10716.76|10718.99|10718.99|10724.6|10724.6|10715.81|10715.81|0
1589886000000|2020-05-19 11:00:00|10733.21|10733.21|10731.98|10731.98|10742.29|10742.29|10717.68|10717.68|0
1589886300000|2020-05-19 11:05:00|10733.07|10733.07|10720.34|10720.34|10735.1|10735.1|10717.6|10717.6|0
1589886600000|2020-05-19 11:10:00|10723.44|10723.44|10730.29|10730.29|10735.03|10735.03|10723.44|10723.44|0
1589886900000|2020-05-19 11:15:00|10728.26|10728.26|10734.73|10734.73|10738.36|10738.36|10723.53|10723.53|0
1589887200000|2020-05-19 11:20:00|10733.18|10733.18|10750.96|10750.96|10756.58|10756.58|10731.63|10731.63|0
1589887500000|2020-05-19 11:25:00|10752.51|10752.51|10748.23|10748.23|10764.94|10764.94|10748.23|10748.23|0
1589887800000|2020-05-19 11:30:00|10746.9|10746.9|10733.59|10733.59|10746.9|10746.9|10730.01|10730.01|0
1589888100000|2020-05-19 11:35:00|10732.04|10732.04|10717.71|10717.71|10732.04|10732.04|10717.71|10717.71|0
1589888400000|2020-05-19 11:40:00|10715.68|10715.68|10716.42|10716.42|10719.05|10719.05|10712.58|10712.58|0
1589888700000|2020-05-19 11:45:00|10714.39|10714.39|10729.87|10729.87|10731.42|10731.42|10714.39|10714.39|0
1589889000000|2020-05-19 11:50:00|10729.2|10729.2|10717.08|10717.08|10729.2|10729.2|10717.08|10717.08|0
1589889300000|2020-05-19 11:55:00|10715.53|10715.53|10714.11|10714.11|10717.08|10717.08|10712.08|10712.08|0
1589889600000|2020-05-19 12:00:00|10709.45|10709.45|10713.35|10713.35|10720.59|10720.59|10706.61|10706.61|0
1589889900000|2020-05-19 12:05:00|10714.69|10714.69|10719.62|10719.62|10719.62|10719.62|10714.69|10714.69|0
1589890200000|2020-05-19 12:10:00|10717.59|10717.59|10716.69|10716.69|10721.83|10721.83|10712.03|10712.03|0
1589890500000|2020-05-19 12:15:00|10714.66|10714.66|10716.6|10716.6|10719.8|10719.8|10714.66|10714.66|0
1589890800000|2020-05-19 12:20:00|10717.94|10717.94|10720.6|10720.6|10723.72|10723.72|10717.94|10717.94|0
1589891100000|2020-05-19 12:25:00|10719.05|10719.05|10724.22|10724.22|10726.63|10726.63|10719.05|10719.05|0
1589891400000|2020-05-19 12:30:00|10726.25|10726.25|10724.65|10724.65|10727.76|10727.76|10720.59|10720.59|0
1589891700000|2020-05-19 12:35:00|10726.69|10726.69|10717.23|10717.23|10732.5|10732.5|10717.23|10717.23|0
1589892000000|2020-05-19 12:40:00|10720.82|10720.82|10719.81|10719.81|10724.95|10724.95|10719.81|10719.81|0
1589892300000|2020-05-19 12:45:00|10718.47|10718.47|10714.12|10714.12|10725.81|10725.81|10714.05|10714.05|0
1589892600000|2020-05-19 12:50:00|10712.57|10712.57|10725.81|10725.81|10725.81|10725.81|10710.34|10710.34|0
1589892900000|2020-05-19 12:55:00|10724.25|10724.25|10708.26|10708.26|10725.34|10725.34|10708.26|10708.26|0
1589893200000|2020-05-19 13:00:00|10706.92|10706.92|10685.75|10685.75|10710.99|10710.99|10684.19|10684.19|0
1589893500000|2020-05-19 13:05:00|10684.41|10684.41|10680.83|10680.83|10685.96|10685.96|10668.04|10668.04|0
1589893800000|2020-05-19 13:10:00|10680.16|10680.16|10676.01|10676.01|10680.16|10680.16|10670.61|10670.61|0
1589894100000|2020-05-19 13:15:00|10674.46|10674.46|10659.54|10659.54|10678.05|10678.05|10657.3|10657.3|0
1589894400000|2020-05-19 13:20:00|10658.2|10658.2|10651.02|10651.02|10661.41|10661.41|10649.47|10649.47|0
1589894700000|2020-05-19 13:25:00|10653.05|10653.05|10646.76|10646.76|10654.61|10654.61|10641.42|10641.42|0
1589895000000|2020-05-19 13:30:00|10645.75|10645.75|10642.38|10642.38|10663.6|10663.6|10632.98|10632.98|0
1589895300000|2020-05-19 13:35:00|10643.94|10643.94|10634.46|10634.46|10653.79|10653.79|10627.52|10627.52|0
1589895600000|2020-05-19 13:40:00|10631.36|10631.36|10622.82|10622.82|10634.94|10634.94|10614.7|10614.7|0
1589895900000|2020-05-19 13:45:00|10624.86|10624.86|10628.75|10628.75|10630.82|10630.82|10616.43|10616.43|0
1589896200000|2020-05-19 13:50:00|10625.65|10625.65|10650.19|10650.19|10657.61|10657.61|10625.32|10625.32|0
1589896500000|2020-05-19 13:55:00|10652.22|10652.22|10656.35|10656.35|10664.7|10664.7|10646.2|10646.2|0
1589896800000|2020-05-19 14:00:00|10655.01|10655.01|10654.08|10654.08|10656.78|10656.78|10649.63|10649.63|0
1589897100000|2020-05-19 14:05:00|10655.48|10655.48|10650.03|10650.03|10664.49|10664.49|10650.03|10650.03|0
1589897400000|2020-05-19 14:10:00|10648.48|10648.48|10644.82|10644.82|10657.2|10657.2|10644.82|10644.82|0
1589897700000|2020-05-19 14:15:00|10643.48|10643.48|10621.95|10621.95|10643.48|10643.48|10620.61|10620.61|0
1589898000000|2020-05-19 14:20:00|10623.51|10623.51|10615.18|10615.18|10628.92|10628.92|10615.18|10615.18|0
1589898300000|2020-05-19 14:25:00|10617.22|10617.22|10608.28|10608.28|10626.91|10626.91|10602.13|10602.13|0
1589898600000|2020-05-19 14:30:00|10611.39|10611.39|10621.45|10621.45|10633.01|10633.01|10611.39|10611.39|0
1589898900000|2020-05-19 14:35:00|10620.44|10620.44|10618.47|10618.47|10632.79|10632.79|10611.09|10611.09|0
1589899200000|2020-05-19 14:40:00|10617.8|10617.8|10606.05|10606.05|10617.8|10617.8|10604.5|10604.5|0
1589899500000|2020-05-19 14:45:00|10608.08|10608.08|10614.29|10614.29|10627.37|10627.37|10606.74|10606.74|0
1589899800000|2020-05-19 14:50:00|10616.32|10616.32|10618.38|10618.38|10622.89|10622.89|10616.32|10616.32|0
1589900100000|2020-05-19 14:55:00|10622.44|10622.44|10637.31|10637.31|10638.84|10638.84|10621.75|10621.75|0
1589900400000|2020-05-19 15:00:00|10638.65|10638.65|10631.28|10631.28|10643.79|10643.79|10631.28|10631.28|0
1589900700000|2020-05-19 15:05:00|10632.62|10632.62|10628.86|10628.86|10634.65|10634.65|10627.54|10627.54|0
1589901000000|2020-05-19 15:10:00|10628.19|10628.19|10640.03|10640.03|10644.91|10644.91|10627.72|10627.72|0
1589901300000|2020-05-19 15:15:00|10641.59|10641.59|10638.75|10638.75|10643.38|10643.38|10631.98|10631.98|0
1589901600000|2020-05-19 15:20:00|10639.29|10639.29|10629.69|10629.69|10643.08|10643.08|10622.74|10622.74|0
1589901900000|2020-05-19 15:25:00|10630.4|10630.4|10618.57|10618.57|10630.57|10630.57|10617.26|10617.26|0
1589958900000|2020-05-20 07:15:00|10624.28|10624.28|10604.06|10604.06|10624.28|10624.28|10600.24|10600.24|0
1589959200000|2020-05-20 07:20:00|10596.29|10596.29|10575.57|10575.57|10596.29|10596.29|10575.57|10575.57|0
1589959500000|2020-05-20 07:25:00|10579.46|10579.46|10593.95|10593.95|10597.92|10597.92|10578.12|10578.12|0
1589959800000|2020-05-20 07:30:00|10584.75|10584.75|10557.65|10557.65|10588.74|10588.74|10556.87|10556.87|0
1589960100000|2020-05-20 07:35:00|10552.99|10552.99|10544.13|10544.13|10552.99|10552.99|10524.76|10524.76|0
1589960400000|2020-05-20 07:40:00|10542.1|10542.1|10556.93|10556.93|10563.83|10563.83|10538.97|10538.97|0
1589960700000|2020-05-20 07:45:00|10558.96|10558.96|10576.93|10576.93|10576.93|10576.93|10556.15|10556.15|0
1589961000000|2020-05-20 07:50:00|10572.87|10572.87|10560.95|10560.95|10582.62|10582.62|10560.95|10560.95|0
1589961300000|2020-05-20 07:55:00|10567.04|10567.04|10561.06|10561.06|10567.04|10567.04|10558.92|10558.92|0
1589961600000|2020-05-20 08:00:00|10564.4|10564.4|10579.33|10579.33|10589.89|10589.89|10564.4|10564.4|0
1589961900000|2020-05-20 08:05:00|10575.26|10575.26|10590.26|10590.26|10594.62|10594.62|10575.15|10575.15|0
1589962200000|2020-05-20 08:10:00|10592.29|10592.29|10599.36|10599.36|10601.39|10601.39|10588.41|10588.41|0
1589962500000|2020-05-20 08:15:00|10601.39|10601.39|10603.83|10603.83|10622.11|10622.11|10601.39|10601.39|0
1589962800000|2020-05-20 08:20:00|10605.16|10605.16|10611.12|10611.12|10622.93|10622.93|10605.16|10605.16|0
1589963100000|2020-05-20 08:25:00|10613.15|10613.15|10607.37|10607.37|10613.63|10613.63|10602.66|10602.66|0
1589963400000|2020-05-20 08:30:00|10610.48|10610.48|10625.82|10625.82|10625.82|10625.82|10610.48|10610.48|0
1589963700000|2020-05-20 08:35:00|10621.16|10621.16|10637.19|10637.19|10637.19|10637.19|10619.13|10619.13|0
1589964000000|2020-05-20 08:40:00|10635.19|10635.19|10615.29|10615.29|10635.19|10635.19|10611.27|10611.27|0
1589964300000|2020-05-20 08:45:00|10617.32|10617.32|10631.84|10631.84|10631.85|10631.85|10617.32|10617.32|0
1589964600000|2020-05-20 08:50:00|10633.4|10633.4|10615.2|10615.2|10633.4|10633.4|10615.2|10615.2|0
1589964900000|2020-05-20 08:55:00|10613.17|10613.17|10609.44|10609.44|10615.47|10615.47|10605.67|10605.67|0
1589965200000|2020-05-20 09:00:00|10611.47|10611.47|10611.44|10611.44|10616.9|10616.9|10605.35|10605.35|0
1589965500000|2020-05-20 09:05:00|10611.68|10611.68|10619.43|10619.43|10619.43|10619.43|10597.16|10597.16|0
1589965800000|2020-05-20 09:10:00|10620.98|10620.98|10626.98|10626.98|10632.79|10632.79|10620.98|10620.98|0
1589966100000|2020-05-20 09:15:00|10631.04|10631.04|10624.97|10624.97|10631.04|10631.04|10624.3|10624.3|0
1589966400000|2020-05-20 09:20:00|10622.94|10622.94|10615.16|10615.16|10622.94|10622.94|10609.54|10609.54|0
1589966700000|2020-05-20 09:25:00|10615.62|10615.62|10609.86|10609.86|10619.66|10619.66|10609.86|10609.86|0
1589967000000|2020-05-20 09:30:00|10610.63|10610.63|10598.38|10598.38|10611.34|10611.34|10598.38|10598.38|0
1589967300000|2020-05-20 09:35:00|10597.68|10597.68|10599.85|10599.85|10599.85|10599.85|10593.63|10593.63|0
1589967600000|2020-05-20 09:40:00|10597.52|10597.52|10601.82|10601.82|10603.85|10603.85|10590.65|10590.65|0
1589967900000|2020-05-20 09:45:00|10605.7|10605.7|10609.58|10609.58|10613.47|10613.47|10603.67|10603.67|0
1589968200000|2020-05-20 09:50:00|10611.61|10611.61|10618.15|10618.15|10622.68|10622.68|10611.61|10611.61|0
1589968500000|2020-05-20 09:55:00|10621.25|10621.25|10635.35|10635.35|10644.31|10644.31|10621.25|10621.25|0
1589968800000|2020-05-20 10:00:00|10637.38|10637.38|10637.74|10637.74|10638.41|10638.41|10630.81|10630.81|0
1589969100000|2020-05-20 10:05:00|10642.4|10642.4|10639.71|10639.71|10645.45|10645.45|10635.65|10635.65|0
1589969400000|2020-05-20 10:10:00|10641.74|10641.74|10623.39|10623.39|10645.33|10645.33|10616.7|10616.7|0
1589969700000|2020-05-20 10:15:00|10622.68|10622.68|10626.07|10626.07|10632.36|10632.36|10622.68|10622.68|0
1589970000000|2020-05-20 10:20:00|10628.1|10628.1|10639.6|10639.6|10641.15|10641.15|10626.07|10626.07|0
1589970300000|2020-05-20 10:25:00|10645.98|10645.98|10638.89|10638.89|10645.98|10645.98|10636.86|10636.86|0
1589970600000|2020-05-20 10:30:00|10639.56|10639.56|10634.64|10634.64|10639.56|10639.56|10631.44|10631.44|0
1589970900000|2020-05-20 10:35:00|10635.31|10635.31|10644.54|10644.54|10644.54|10644.54|10633.28|10633.28|0
1589971200000|2020-05-20 10:40:00|10642.99|10642.99|10640.73|10640.73|10647.89|10647.89|10640.51|10640.51|0
1589971500000|2020-05-20 10:45:00|10641.4|10641.4|10647.94|10647.94|10647.94|10647.94|10633.38|10633.38|0
1589971800000|2020-05-20 10:50:00|10649.97|10649.97|10660.58|10660.58|10660.58|10660.58|10647.94|10647.94|0
1589972100000|2020-05-20 10:55:00|10661.92|10661.92|10657.02|10657.02|10662.8|10662.8|10657.02|10657.02|0
1589972400000|2020-05-20 11:00:00|10652.96|10652.96|10667.09|10667.09|10672.82|10672.82|10652.96|10652.96|0
1589972700000|2020-05-20 11:05:00|10665.05|10665.05|10668.19|10668.19|10671.15|10671.15|10665.05|10665.05|0
1589973000000|2020-05-20 11:10:00|10669.75|10669.75|10681.34|10681.34|10681.34|10681.34|10669.75|10669.75|0
1589973300000|2020-05-20 11:15:00|10677.27|10677.27|10677.04|10677.04|10680.62|10680.62|10675.48|10675.48|0
1589973600000|2020-05-20 11:20:00|10675|10675|10678.27|10678.27|10680.14|10680.14|10675|10675|0
1589973900000|2020-05-20 11:25:00|10677.33|10677.33|10682.17|10682.17|10682.17|10682.17|10671.99|10671.99|0
1589974200000|2020-05-20 11:30:00|10684.2|10684.2|10682.81|10682.81|10684.2|10684.2|10680.14|10680.14|0
1589974500000|2020-05-20 11:35:00|10680.64|10680.64|10683.55|10683.55|10689.64|10689.64|10680.64|10680.64|0
1589974800000|2020-05-20 11:40:00|10682.88|10682.88|10677.8|10677.8|10684.43|10684.43|10675.57|10675.57|0
1589975100000|2020-05-20 11:45:00|10676.24|10676.24|10660.79|10660.79|10677.81|10677.81|10660.79|10660.79|0
1589975400000|2020-05-20 11:50:00|10658.76|10658.76|10653.99|10653.99|10658.76|10658.76|10650.11|10650.11|0
1589975700000|2020-05-20 11:55:00|10653.06|10653.06|10652.24|10652.24|10653.79|10653.79|10646.94|10646.94|0
1589976000000|2020-05-20 12:00:00|10650.21|10650.21|10637.04|10637.04|10650.21|10650.21|10630.94|10630.94|0
1589976300000|2020-05-20 12:05:00|10635.01|10635.01|10644.37|10644.37|10645.93|10645.93|10626.88|10626.88|0
1589976600000|2020-05-20 12:10:00|10642.34|10642.34|10648.59|10648.59|10650.63|10650.63|10641.86|10641.86|0
1589976900000|2020-05-20 12:15:00|10646.56|10646.56|10653.89|10653.89|10657.48|10657.48|10646.56|10646.56|0
1589977200000|2020-05-20 12:20:00|10655.92|10655.92|10651.19|10651.19|10659.03|10659.03|10650.31|10650.31|0
1589977500000|2020-05-20 12:25:00|10648.08|10648.08|10656.63|10656.63|10656.63|10656.63|10648.08|10648.08|0
1589977800000|2020-05-20 12:30:00|10658.67|10658.67|10659.1|10659.1|10663.14|10663.14|10657.07|10657.07|0
1589978100000|2020-05-20 12:35:00|10657.55|10657.55|10653.07|10653.07|10657.55|10657.55|10645.72|10645.72|0
1589978400000|2020-05-20 12:40:00|10651.04|10651.04|10648.36|10648.36|10651.04|10651.04|10647.88|10647.88|0
1589978700000|2020-05-20 12:45:00|10650.39|10650.39|10658.28|10658.28|10658.28|10658.28|10650.39|10650.39|0
1589979000000|2020-05-20 12:50:00|10661.39|10661.39|10669.7|10669.7|10669.7|10669.7|10661.39|10661.39|0
1589979300000|2020-05-20 12:55:00|10667.67|10667.67|10675.03|10675.03|10675.03|10675.03|10667.44|10667.44|0
1589979600000|2020-05-20 13:00:00|10679.1|10679.1|10681.41|10681.41|10684.23|10684.23|10673.31|10673.31|0
1589979900000|2020-05-20 13:05:00|10680.74|10680.74|10674.45|10674.45|10680.74|10680.74|10666.2|10666.2|0
1589980200000|2020-05-20 13:10:00|10672.9|10672.9|10680.06|10680.06|10680.06|10680.06|10672.9|10672.9|0
1589980500000|2020-05-20 13:15:00|10678.02|10678.02|10669.04|10669.04|10679.58|10679.58|10669.04|10669.04|0
1589980800000|2020-05-20 13:20:00|10664.98|10664.98|10662.7|10662.7|10666.54|10666.54|10659.37|10659.37|0
1589981100000|2020-05-20 13:25:00|10664.25|10664.25|10677.17|10677.17|10677.17|10677.17|10664.25|10664.25|0
1589981400000|2020-05-20 13:30:00|10675.14|10675.14|10663.25|10663.25|10681.92|10681.92|10663.25|10663.25|0
1589981700000|2020-05-20 13:35:00|10664.81|10664.81|10667.66|10667.66|10671.51|10671.51|10664.08|10664.08|0
1589982000000|2020-05-20 13:40:00|10668.75|10668.75|10649.22|10649.22|10677.71|10677.71|10649.22|10649.22|0
1589982300000|2020-05-20 13:45:00|10647.67|10647.67|10671.11|10671.11|10671.11|10671.11|10647.67|10647.67|0
1589982600000|2020-05-20 13:50:00|10667.74|10667.74|10667.92|10667.92|10669.96|10669.96|10662.78|10662.78|0
1589982900000|2020-05-20 13:55:00|10666.58|10666.58|10666.44|10666.44|10667.63|10667.63|10658.46|10658.46|0
1589983200000|2020-05-20 14:00:00|10668.48|10668.48|10681.68|10681.68|10686.11|10686.11|10665.77|10665.77|0
1589983500000|2020-05-20 14:05:00|10679|10679|10685.82|10685.82|10687.15|10687.15|10669.66|10669.66|0
1589983800000|2020-05-20 14:10:00|10687.37|10687.37|10691.44|10691.44|10696.58|10696.58|10687.01|10687.01|0
1589984100000|2020-05-20 14:15:00|10689.41|10689.41|10696.01|10696.01|10696.01|10696.01|10677.81|10677.81|0
1589984400000|2020-05-20 14:20:00|10696.24|10696.24|10700.89|10700.89|10700.89|10700.89|10690.63|10690.63|0
1589984700000|2020-05-20 14:25:00|10702.92|10702.92|10698.72|10698.72|10702.92|10702.92|10692.46|10692.46|0
1589985000000|2020-05-20 14:30:00|10697.16|10697.16|10700.05|10700.05|10700.05|10700.05|10688.29|10688.29|0
1589985300000|2020-05-20 14:35:00|10701.14|10701.14|10708.47|10708.47|10708.47|10708.47|10694.21|10694.21|0
1589985600000|2020-05-20 14:40:00|10706.44|10706.44|10714.6|10714.6|10719.27|10719.27|10706.44|10706.44|0
1589985900000|2020-05-20 14:45:00|10713.26|10713.26|10699.16|10699.16|10713.74|10713.74|10699.16|10699.16|0
1589986200000|2020-05-20 14:50:00|10697.61|10697.61|10688.53|10688.53|10697.61|10697.61|10682.29|10682.29|0
1589986500000|2020-05-20 14:55:00|10690.09|10690.09|10687.01|10687.01|10690.71|10690.71|10680.65|10680.65|0
1589986800000|2020-05-20 15:00:00|10685.45|10685.45|10688.76|10688.76|10698.58|10698.58|10681.45|10681.45|0
1589987100000|2020-05-20 15:05:00|10690.79|10690.79|10695.57|10695.57|10701.57|10701.57|10690.79|10690.79|0
1589987400000|2020-05-20 15:10:00|10694.49|10694.49|10700.04|10700.04|10700.9|10700.9|10692.23|10692.23|0
1589987700000|2020-05-20 15:15:00|10701.37|10701.37|10710.27|10710.27|10710.27|10710.27|10701.14|10701.14|0
1589988000000|2020-05-20 15:20:00|10709.6|10709.6|10702.12|10702.12|10714.67|10714.67|10702.12|10702.12|0
1589988300000|2020-05-20 15:25:00|10703.68|10703.68|10721.81|10721.81|10724.41|10724.41|10703.68|10703.68|0
1590045300000|2020-05-21 07:15:00|10687.82|10687.82|10691.07|10691.07|10692.62|10692.62|10675.98|10675.98|0
1590045600000|2020-05-21 07:20:00|10695.13|10695.13|10706.53|10706.53|10715.2|10715.2|10687.01|10687.01|0
1590045900000|2020-05-21 07:25:00|10702.46|10702.46|10697.28|10697.28|10702.46|10702.46|10687.05|10687.05|0
1590046200000|2020-05-21 07:30:00|10699.32|10699.32|10706.82|10706.82|10718.29|10718.29|10699.32|10699.32|0
1590046500000|2020-05-21 07:35:00|10703.71|10703.71|10715.38|10715.38|10726.66|10726.66|10703.71|10703.71|0
1590046800000|2020-05-21 07:40:00|10705.22|10705.22|10704.79|10704.79|10707.25|10707.25|10700.73|10700.73|0
1590047100000|2020-05-21 07:45:00|10708.37|10708.37|10714.23|10714.23|10714.47|10714.47|10708.37|10708.37|0
1590047400000|2020-05-21 07:50:00|10713.56|10713.56|10710.22|10710.22|10715.33|10715.33|10702.56|10702.56|0
1590047700000|2020-05-21 07:55:00|10711.56|10711.56|10710.95|10710.95|10712.25|10712.25|10708.21|10708.21|0
1590048000000|2020-05-21 08:00:00|10710.4|10710.4|10724.41|10724.41|10726.29|10726.29|10710.4|10710.4|0
1590048300000|2020-05-21 08:05:00|10718.32|10718.32|10695.02|10695.02|10718.32|10718.32|10694.97|10694.97|0
1590048600000|2020-05-21 08:10:00|10694.35|10694.35|10679.8|10679.8|10694.35|10694.35|10677.52|10677.52|0
1590048900000|2020-05-21 08:15:00|10681.83|10681.83|10683.49|10683.49|10684.29|10684.29|10680.22|10680.22|0
1590049200000|2020-05-21 08:20:00|10683.25|10683.25|10695.61|10695.61|10696.04|10696.04|10681.22|10681.22|0
1590049500000|2020-05-21 08:25:00|10693.58|10693.58|10695.45|10695.45|10695.68|10695.68|10692.03|10692.03|0
1590049800000|2020-05-21 08:30:00|10695.68|10695.68|10709.42|10709.42|10711.36|10711.36|10695.68|10695.68|0
1590050100000|2020-05-21 08:35:00|10711.45|10711.45|10723.12|10723.12|10723.12|10723.12|10706.05|10706.05|0
1590050400000|2020-05-21 08:40:00|10721.56|10721.56|10729.69|10729.69|10733.71|10733.71|10720.01|10720.01|0
1590050700000|2020-05-21 08:45:00|10731.24|10731.24|10728.61|10728.61|10733.27|10733.27|10728.61|10728.61|0
1590051000000|2020-05-21 08:50:00|10730.65|10730.65|10728.85|10728.85|10735.33|10735.33|10723.48|10723.48|0
1590051300000|2020-05-21 08:55:00|10724.79|10724.79|10738.02|10738.02|10738.02|10738.02|10724.79|10724.79|0
1590051600000|2020-05-21 09:00:00|10738.25|10738.25|10737.52|10737.52|10749.66|10749.66|10737.52|10737.52|0
1590051900000|2020-05-21 09:05:00|10738.85|10738.85|10738.61|10738.61|10738.85|10738.85|10735.03|10735.03|0
1590052200000|2020-05-21 09:10:00|10737.27|10737.27|10739.59|10739.59|10739.59|10739.59|10733.69|10733.69|0
1590052500000|2020-05-21 09:15:00|10738.03|10738.03|10732.65|10732.65|10740.28|10740.28|10732.65|10732.65|0
1590052800000|2020-05-21 09:20:00|10728.59|10728.59|10737.84|10737.84|10737.84|10737.84|10724.21|10724.21|0
1590053100000|2020-05-21 09:25:00|10738.54|10738.54|10756.38|10756.38|10759.49|10759.49|10738.54|10738.54|0
1590053400000|2020-05-21 09:30:00|10755.92|10755.92|10744.22|10744.22|10765.14|10765.14|10744|10744|0
1590053700000|2020-05-21 09:35:00|10744.92|10744.92|10739.09|10739.09|10744.92|10744.92|10739.09|10739.09|0
1590054000000|2020-05-21 09:40:00|10738.62|10738.62|10737.11|10737.11|10740.46|10740.46|10735.73|10735.73|0
1590054300000|2020-05-21 09:45:00|10739.14|10739.14|10738.26|10738.26|10739.33|10739.33|10736.23|10736.23|0
1590054600000|2020-05-21 09:50:00|10741.37|10741.37|10738.26|10738.26|10741.37|10741.37|10737.78|10737.78|0
1590054900000|2020-05-21 09:55:00|10740.29|10740.29|10738.24|10738.24|10747.86|10747.86|10738.24|10738.24|0
1590055200000|2020-05-21 10:00:00|10736.69|10736.69|10741.63|10741.63|10741.63|10741.63|10730.66|10730.66|0
1590055500000|2020-05-21 10:05:00|10741.4|10741.4|10748.71|10748.71|10749.88|10749.88|10741.4|10741.4|0
1590055800000|2020-05-21 10:10:00|10747.15|10747.15|10756.33|10756.33|10756.33|10756.33|10747.15|10747.15|0
1590056100000|2020-05-21 10:15:00|10753.22|10753.22|10753.22|10753.22|10753.22|10753.22|10753.22|10753.22|0
1590056400000|2020-05-21 10:20:00|10755.25|10755.25|10747.16|10747.16|10755.25|10755.25|10744.98|10744.98|0
1590056700000|2020-05-21 10:25:00|10744.05|10744.05|10746.62|10746.62|10746.62|10746.62|10739.93|10739.93|0
1590057000000|2020-05-21 10:30:00|10747.33|10747.33|10751.39|10751.39|10751.39|10751.39|10745.77|10745.77|0
1590057300000|2020-05-21 10:35:00|10751.16|10751.16|10760.36|10760.36|10760.36|10760.36|10749.6|10749.6|0
1590057600000|2020-05-21 10:40:00|10761.91|10761.91|10759.75|10759.75|10766.86|10766.86|10759.75|10759.75|0
1590057900000|2020-05-21 10:45:00|10758.19|10758.19|10758.42|10758.42|10760.45|10760.45|10756.4|10756.4|0
1590058200000|2020-05-21 10:50:00|10756.87|10756.87|10764.45|10764.45|10766.48|10766.48|10756.87|10756.87|0
1590058500000|2020-05-21 10:55:00|10763.05|10763.05|10749.56|10749.56|10763.05|10763.05|10749.56|10749.56|0
1590058800000|2020-05-21 11:00:00|10751.59|10751.59|10748.13|10748.13|10756.02|10756.02|10743.82|10743.82|0
1590059100000|2020-05-21 11:05:00|10749.69|10749.69|10763.36|10763.36|10763.36|10763.36|10749.69|10749.69|0
1590059400000|2020-05-21 11:10:00|10761.33|10761.33|10769.57|10769.57|10769.57|10769.57|10761.33|10761.33|0
1590059700000|2020-05-21 11:15:00|10771.6|10771.6|10778.79|10778.79|10781.76|10781.76|10771.6|10771.6|0
1590060000000|2020-05-21 11:20:00|10779.73|10779.73|10785.69|10785.69|10785.69|10785.69|10772.02|10772.02|0
1590060300000|2020-05-21 11:25:00|10787.02|10787.02|10793.72|10793.72|10794.67|10794.67|10787.02|10787.02|0
1590060600000|2020-05-21 11:30:00|10795.05|10795.05|10798.42|10798.42|10802.66|10802.66|10793.5|10793.5|0
1590060900000|2020-05-21 11:35:00|10796.87|10796.87|10796.01|10796.01|10798.9|10798.9|10796.01|10796.01|0
1590061200000|2020-05-21 11:40:00|10794.67|10794.67|10792.64|10792.64|10796.23|10796.23|10792.64|10792.64|0
1590061500000|2020-05-21 11:45:00|10794.19|10794.19|10786.55|10786.55|10794.19|10794.19|10786.55|10786.55|0
1590061800000|2020-05-21 11:50:00|10784.52|10784.52|10785.68|10785.68|10787.23|10787.23|10784.52|10784.52|0
1590062100000|2020-05-21 11:55:00|10784.05|10784.05|10786.08|10786.08|10787.63|10787.63|10784.05|10784.05|0
1590062400000|2020-05-21 12:00:00|10787.42|10787.42|10787.91|10787.91|10789.46|10789.46|10784.74|10784.74|0
1590062700000|2020-05-21 12:05:00|10791.02|10791.02|10801.29|10801.29|10801.29|10801.29|10788.99|10788.99|0
1590063000000|2020-05-21 12:10:00|10803.97|10803.97|10817.87|10817.87|10819.5|10819.5|10803.97|10803.97|0
1590063300000|2020-05-21 12:15:00|10819.42|10819.42|10825.2|10825.2|10825.2|10825.2|10819.42|10819.42|0
1590063600000|2020-05-21 12:20:00|10827.92|10827.92|10827.04|10827.04|10831.11|10831.11|10827.04|10827.04|0
1590063900000|2020-05-21 12:25:00|10825.49|10825.49|10815.68|10815.68|10826.54|10826.54|10815.45|10815.45|0
1590064200000|2020-05-21 12:30:00|10817.23|10817.23|10816.69|10816.69|10819.09|10819.09|10813|10813|0
1590064500000|2020-05-21 12:35:00|10815.14|10815.14|10837.25|10837.25|10837.25|10837.25|10815.14|10815.14|0
1590064800000|2020-05-21 12:40:00|10838.8|10838.8|10827.89|10827.89|10838.8|10838.8|10827.89|10827.89|0
1590065100000|2020-05-21 12:45:00|10828.36|10828.36|10831.96|10831.96|10838.22|10838.22|10828.36|10828.36|0
1590065400000|2020-05-21 12:50:00|10830.4|10830.4|10826.86|10826.86|10832.43|10832.43|10826.86|10826.86|0
1590065700000|2020-05-21 12:55:00|10824.82|10824.82|10824.82|10824.82|10824.82|10824.82|10823.27|10823.27|0
1590066000000|2020-05-21 13:00:00|10826.38|10826.38|10830.36|10830.36|10830.36|10830.36|10825.45|10825.45|0
1590066300000|2020-05-21 13:05:00|10827.25|10827.25|10842.35|10842.35|10845.72|10845.72|10827.25|10827.25|0
1590066600000|2020-05-21 13:10:00|10844.39|10844.39|10856.17|10856.17|10856.17|10856.17|10844.39|10844.39|0
1590066900000|2020-05-21 13:15:00|10857.72|10857.72|10853.05|10853.05|10861.09|10861.09|10838.65|10838.65|0
1590067200000|2020-05-21 13:20:00|10857.97|10857.97|10871.55|10871.55|10871.79|10871.79|10857.97|10857.97|0
1590067500000|2020-05-21 13:25:00|10873.1|10873.1|10883.96|10883.96|10890.16|10890.16|10873.1|10873.1|0
1590067800000|2020-05-21 13:30:00|10881.28|10881.28|10873.6|10873.6|10881.28|10881.28|10859.58|10859.58|0
1590068100000|2020-05-21 13:35:00|10875.15|10875.15|10877.39|10877.39|10880.98|10880.98|10873.6|10873.6|0
1590068400000|2020-05-21 13:40:00|10877.15|10877.15|10882.68|10882.68|10882.92|10882.92|10877.15|10877.15|0
1590068700000|2020-05-21 13:45:00|10884.23|10884.23|10869.63|10869.63|10884.23|10884.23|10869.63|10869.63|0
1590069000000|2020-05-21 13:50:00|10868.29|10868.29|10841.6|10841.6|10868.29|10868.29|10840.05|10840.05|0
1590069300000|2020-05-21 13:55:00|10841.06|10841.06|10851.16|10851.16|10851.16|10851.16|10833.06|10833.06|0
1590069600000|2020-05-21 14:00:00|10849.6|10849.6|10847.6|10847.6|10851.44|10851.44|10846.28|10846.28|0
1590069900000|2020-05-21 14:05:00|10844.49|10844.49|10846.1|10846.1|10846.18|10846.18|10832.95|10832.95|0
1590070200000|2020-05-21 14:10:00|10847.66|10847.66|10849.78|10849.78|10855.13|10855.13|10844.63|10844.63|0
1590070500000|2020-05-21 14:15:00|10846.67|10846.67|10843.78|10843.78|10856.01|10856.01|10841.82|10841.82|0
1590070800000|2020-05-21 14:20:00|10843.23|10843.23|10847.53|10847.53|10853.84|10853.84|10842|10842|0
1590071100000|2020-05-21 14:25:00|10845.98|10845.98|10824.44|10824.44|10847.47|10847.47|10824.44|10824.44|0
1590071400000|2020-05-21 14:30:00|10825.78|10825.78|10800.61|10800.61|10825.78|10825.78|10800.61|10800.61|0
1590071700000|2020-05-21 14:35:00|10801.95|10801.95|10775.7|10775.7|10801.95|10801.95|10775.7|10775.7|0
1590072000000|2020-05-21 14:40:00|10775.15|10775.15|10803.37|10803.37|10803.37|10803.37|10775.15|10775.15|0
1590072300000|2020-05-21 14:45:00|10801.82|10801.82|10807.92|10807.92|10807.92|10807.92|10800.27|10800.27|0
1590072600000|2020-05-21 14:50:00|10807.22|10807.22|10812.45|10812.45|10814|10814|10802.56|10802.56|0
1590072900000|2020-05-21 14:55:00|10810.42|10810.42|10810.37|10810.37|10817.06|10817.06|10807.93|10807.93|0
1590073200000|2020-05-21 15:00:00|10808.2|10808.2|10783.27|10783.27|10808.2|10808.2|10779.73|10779.73|0
1590073500000|2020-05-21 15:05:00|10781.72|10781.72|10768.02|10768.02|10781.72|10781.72|10763.89|10763.89|0
1590073800000|2020-05-21 15:10:00|10766.47|10766.47|10764.13|10764.13|10772.54|10772.54|10762.58|10762.58|0
1590074100000|2020-05-21 15:15:00|10762.1|10762.1|10748.57|10748.57|10766.54|10766.54|10745.34|10745.34|0
1590074400000|2020-05-21 15:20:00|10747.02|10747.02|10743.83|10743.83|10749.37|10749.37|10741.8|10741.8|0
1590074700000|2020-05-21 15:25:00|10742.28|10742.28|10743.92|10743.92|10751.7|10751.7|10736.48|10736.48|0
1590131700000|2020-05-22 07:15:00|10633.53|10633.53|10617.91|10617.91|10633.53|10633.53|10612.15|10612.15|0
1590132000000|2020-05-22 07:20:00|10614.8|10614.8|10628.6|10628.6|10629.99|10629.99|10612.15|10612.15|0
1590132300000|2020-05-22 07:25:00|10624.59|10624.59|10600.83|10600.83|10638.7|10638.7|10598.87|10598.87|0
1590132600000|2020-05-22 07:30:00|10601.53|10601.53|10620.53|10620.53|10624.59|10624.59|10592.29|10592.29|0
1590132900000|2020-05-22 07:35:00|10620.76|10620.76|10602.21|10602.21|10621.43|10621.43|10602.21|10602.21|0
1590133200000|2020-05-22 07:40:00|10598.33|10598.33|10616.73|10616.73|10620.8|10620.8|10595.22|10595.22|0
1590133500000|2020-05-22 07:45:00|10614.7|10614.7|10611.21|10611.21|10633.2|10633.2|10611.21|10611.21|0
1590133800000|2020-05-22 07:50:00|10600.65|10600.65|10580.58|10580.58|10601.3|10601.3|10579.98|10579.98|0
1590134100000|2020-05-22 07:55:00|10578.55|10578.55|10569.67|10569.67|10580.58|10580.58|10564.71|10564.71|0
1590134400000|2020-05-22 08:00:00|10565.63|10565.63|10558.78|10558.78|10567.79|10567.79|10554.57|10554.57|0
1590134700000|2020-05-22 08:05:00|10557.44|10557.44|10559.86|10559.86|10562.28|10562.28|10547.4|10547.4|0
1590135000000|2020-05-22 08:10:00|10557.83|10557.83|10566.95|10566.95|10566.95|10566.95|10553.86|10553.86|0
1590135300000|2020-05-22 08:15:00|10565.4|10565.4|10563.91|10563.91|10573.65|10573.65|10561.15|10561.15|0
1590135600000|2020-05-22 08:20:00|10561.88|10561.88|10559.84|10559.84|10565.25|10565.25|10557.33|10557.33|0
1590135900000|2020-05-22 08:25:00|10561.39|10561.39|10560.04|10560.04|10561.39|10561.39|10555.57|10555.57|0
1590136200000|2020-05-22 08:30:00|10560.71|10560.71|10595.46|10595.46|10603.43|10603.43|10559.45|10559.45|0
1590136500000|2020-05-22 08:35:00|10597.49|10597.49|10577.17|10577.17|10600.6|10600.6|10575.17|10575.17|0
1590136800000|2020-05-22 08:40:00|10576.4|10576.4|10592.79|10592.79|10592.79|10592.79|10575.06|10575.06|0
1590137100000|2020-05-22 08:45:00|10595.12|10595.12|10583.52|10583.52|10595.42|10595.42|10583.52|10583.52|0
1590137400000|2020-05-22 08:50:00|10582.19|10582.19|10599.16|10599.16|10599.43|10599.43|10582.19|10582.19|0
1590137700000|2020-05-22 08:55:00|10600.33|10600.33|10608.63|10608.63|10608.63|10608.63|10600.33|10600.33|0
1590138000000|2020-05-22 09:00:00|10613.29|10613.29|10610.81|10610.81|10619.98|10619.98|10610.81|10610.81|0
1590138300000|2020-05-22 09:05:00|10611.98|10611.98|10618.89|10618.89|10618.89|10618.89|10604.14|10604.14|0
1590138600000|2020-05-22 09:10:00|10619.67|10619.67|10620.15|10620.15|10623.92|10623.92|10619.67|10619.67|0
1590138900000|2020-05-22 09:15:00|10619.37|10619.37|10616.87|10616.87|10619.41|10619.41|10614.54|10614.54|0
1590139200000|2020-05-22 09:20:00|10619.2|10619.2|10615.58|10615.58|10624.9|10624.9|10615.58|10615.58|0
1590139500000|2020-05-22 09:25:00|10611.52|10611.52|10634.72|10634.72|10634.72|10634.72|10607.93|10607.93|0
1590139800000|2020-05-22 09:30:00|10636.27|10636.27|10634.72|10634.72|10639.38|10639.38|10634.72|10634.72|0
1590140100000|2020-05-22 09:35:00|10636.75|10636.75|10631.42|10631.42|10638.78|10638.78|10627.36|10627.36|0
1590140400000|2020-05-22 09:40:00|10628.32|10628.32|10639.07|10639.07|10641.08|10641.08|10628.32|10628.32|0
1590140700000|2020-05-22 09:45:00|10641.1|10641.1|10642.73|10642.73|10644.95|10644.95|10635.48|10635.48|0
1590141000000|2020-05-22 09:50:00|10645.83|10645.83|10638.31|10638.31|10645.83|10645.83|10638.31|10638.31|0
1590141300000|2020-05-22 09:55:00|10637.64|10637.64|10630.64|10630.64|10641.87|10641.87|10630.16|10630.16|0
1590141600000|2020-05-22 10:00:00|10630.41|10630.41|10637.65|10637.65|10644.32|10644.32|10629.23|10629.23|0
1590141900000|2020-05-22 10:05:00|10639.68|10639.68|10640.38|10640.38|10649.1|10649.1|10639.68|10639.68|0
1590142200000|2020-05-22 10:10:00|10643.49|10643.49|10665.22|10665.22|10665.22|10665.22|10642.8|10642.8|0
1590142500000|2020-05-22 10:15:00|10666.78|10666.78|10659.54|10659.54|10668.26|10668.26|10659.54|10659.54|0
1590142800000|2020-05-22 10:20:00|10662.64|10662.64|10653.9|10653.9|10667.78|10667.78|10653.9|10653.9|0
1590143100000|2020-05-22 10:25:00|10652.35|10652.35|10649.26|10649.26|10652.35|10652.35|10644.58|10644.58|0
1590143400000|2020-05-22 10:30:00|10649.93|10649.93|10666.76|10666.76|10669.39|10669.39|10648.17|10648.17|0
1590143700000|2020-05-22 10:35:00|10670.82|10670.82|10663.44|10663.44|10670.82|10670.82|10654.24|10654.24|0
1590144000000|2020-05-22 10:40:00|10665.47|10665.47|10670.72|10670.72|10670.72|10670.72|10662.77|10662.77|0
1590144300000|2020-05-22 10:45:00|10672.27|10672.27|10671.9|10671.9|10674.49|10674.49|10669.65|10669.65|0
1590144600000|2020-05-22 10:50:00|10673.46|10673.46|10657.55|10657.55|10673.46|10673.46|10654.16|10654.16|0
1590144900000|2020-05-22 10:55:00|10656.61|10656.61|10657.35|10657.35|10657.35|10657.35|10651.33|10651.33|0
1590145200000|2020-05-22 11:00:00|10658.05|10658.05|10651.29|10651.29|10670.88|10670.88|10649.73|10649.73|0
1590145500000|2020-05-22 11:05:00|10653.32|10653.32|10676.06|10676.06|10676.06|10676.06|10653.32|10653.32|0
1590145800000|2020-05-22 11:10:00|10678.09|10678.09|10678.09|10678.09|10680.12|10680.12|10674.98|10674.98|0
1590146100000|2020-05-22 11:15:00|10679.26|10679.26|10690.99|10690.99|10692.32|10692.32|10677.7|10677.7|0
1590146400000|2020-05-22 11:20:00|10688.95|10688.95|10688.72|10688.72|10694.18|10694.18|10686.93|10686.93|0
1590146700000|2020-05-22 11:25:00|10690.75|10690.75|10695.88|10695.88|10698.37|10698.37|10689.2|10689.2|0
1590147000000|2020-05-22 11:30:00|10697.44|10697.44|10707.84|10707.84|10712.85|10712.85|10694.33|10694.33|0
1590147300000|2020-05-22 11:35:00|10706.29|10706.29|10714.84|10714.84|10715.51|10715.51|10706.29|10706.29|0
1590147600000|2020-05-22 11:40:00|10716.88|10716.88|10722.01|10722.01|10727.63|10727.63|10716.88|10716.88|0
1590147900000|2020-05-22 11:45:00|10726.08|10726.08|10726.34|10726.34|10726.99|10726.99|10714.51|10714.51|0
1590148200000|2020-05-22 11:50:00|10727.68|10727.68|10731.26|10731.26|10733.29|10733.29|10727.68|10727.68|0
1590148500000|2020-05-22 11:55:00|10731.93|10731.93|10737.74|10737.74|10737.74|10737.74|10728.35|10728.35|0
1590148800000|2020-05-22 12:00:00|10737.26|10737.26|10751.99|10751.99|10754.92|10754.92|10737.26|10737.26|0
1590149100000|2020-05-22 12:05:00|10749.96|10749.96|10748.51|10748.51|10757.32|10757.32|10746.96|10746.96|0
1590149400000|2020-05-22 12:10:00|10750.07|10750.07|10770.97|10770.97|10774.07|10774.07|10750.07|10750.07|0
1590149700000|2020-05-22 12:15:00|10766.9|10766.9|10769.13|10769.13|10769.13|10769.13|10765.35|10765.35|0
1590150000000|2020-05-22 12:20:00|10767.1|10767.1|10753.41|10753.41|10767.1|10767.1|10747.39|10747.39|0
1590150300000|2020-05-22 12:25:00|10752.07|10752.07|10756.8|10756.8|10756.8|10756.8|10752.07|10752.07|0
1590150600000|2020-05-22 12:30:00|10758.83|10758.83|10763.53|10763.53|10774.13|10774.13|10758.83|10758.83|0
1590150900000|2020-05-22 12:35:00|10765.53|10765.53|10765.94|10765.94|10765.94|10765.94|10762.83|10762.83|0
1590151200000|2020-05-22 12:40:00|10767.49|10767.49|10764.79|10764.79|10767.49|10767.49|10762.36|10762.36|0
1590151500000|2020-05-22 12:45:00|10762.76|10762.76|10770.89|10770.89|10770.89|10770.89|10761.42|10761.42|0
1590151800000|2020-05-22 12:50:00|10769.95|10769.95|10778.02|10778.02|10778.02|10778.02|10769.95|10769.95|0
1590152100000|2020-05-22 12:55:00|10780.05|10780.05|10766.72|10766.72|10787.7|10787.7|10766.72|10766.72|0
1590152400000|2020-05-22 13:00:00|10769.82|10769.82|10763.74|10763.74|10772.93|10772.93|10759.01|10759.01|0
1590152700000|2020-05-22 13:05:00|10765.29|10765.29|10765.09|10765.09|10776.04|10776.04|10764.61|10764.61|0
1590153000000|2020-05-22 13:10:00|10761.03|10761.03|10753.62|10753.62|10761.03|10761.03|10750.97|10750.97|0
1590153300000|2020-05-22 13:15:00|10753.16|10753.16|10745.37|10745.37|10753.16|10753.16|10743.73|10743.73|0
1590153600000|2020-05-22 13:20:00|10742.26|10742.26|10744.91|10744.91|10748.02|10748.02|10738.2|10738.2|0
1590153900000|2020-05-22 13:25:00|10746.47|10746.47|10749.12|10749.12|10751.15|10751.15|10746.47|10746.47|0
1590154200000|2020-05-22 13:30:00|10751.15|10751.15|10747.61|10747.61|10752.7|10752.7|10739.48|10739.48|0
1590154500000|2020-05-22 13:35:00|10746.06|10746.06|10742.24|10742.24|10748.69|10748.69|10741.78|10741.78|0
1590154800000|2020-05-22 13:40:00|10739.14|10739.14|10746.83|10746.83|10746.83|10746.83|10733.97|10733.97|0
1590155100000|2020-05-22 13:45:00|10745.28|10745.28|10785.43|10785.43|10785.43|10785.43|10745.28|10745.28|0
1590155400000|2020-05-22 13:50:00|10781.37|10781.37|10786.37|10786.37|10786.37|10786.37|10781.23|10781.23|0
1590155700000|2020-05-22 13:55:00|10787.92|10787.92|10810.71|10810.71|10810.71|10810.71|10787.92|10787.92|0
1590156000000|2020-05-22 14:00:00|10809.16|10809.16|10812.64|10812.64|10817.4|10817.4|10804.45|10804.45|0
1590156300000|2020-05-22 14:05:00|10811.09|10811.09|10792.33|10792.33|10811.09|10811.09|10789.61|10789.61|0
1590156600000|2020-05-22 14:10:00|10790.3|10790.3|10775.55|10775.55|10790.3|10790.3|10774.93|10774.93|0
1590156900000|2020-05-22 14:15:00|10776.89|10776.89|10784.89|10784.89|10788.96|10788.96|10776.19|10776.19|0
1590157200000|2020-05-22 14:20:00|10782.86|10782.86|10788.37|10788.37|10792.49|10792.49|10780.83|10780.83|0
1590157500000|2020-05-22 14:25:00|10786.33|10786.33|10800.8|10800.8|10800.8|10800.8|10785|10785|0
1590157800000|2020-05-22 14:30:00|10803.91|10803.91|10800.54|10800.54|10805.46|10805.46|10797.43|10797.43|0
1590158100000|2020-05-22 14:35:00|10803.65|10803.65|10823.52|10823.52|10823.52|10823.52|10798.65|10798.65|0
1590158400000|2020-05-22 14:40:00|10825.07|10825.07|10837.9|10837.9|10837.9|10837.9|10818.38|10818.38|0
1590158700000|2020-05-22 14:45:00|10839.93|10839.93|10822.92|10822.92|10847.1|10847.1|10822.92|10822.92|0
1590159000000|2020-05-22 14:50:00|10821.37|10821.37|10835.41|10835.41|10835.41|10835.41|10813.26|10813.26|0
1590159300000|2020-05-22 14:55:00|10831.35|10831.35|10822.14|10822.14|10831.35|10831.35|10819.64|10819.64|0
1590159600000|2020-05-22 15:00:00|10820.11|10820.11|10810.12|10810.12|10823.7|10823.7|10809.65|10809.65|0
1590159900000|2020-05-22 15:05:00|10808.56|10808.56|10807.71|10807.71|10814.18|10814.18|10806.38|10806.38|0
1590160200000|2020-05-22 15:10:00|10809.27|10809.27|10805.67|10805.67|10815.81|10815.81|10805.67|10805.67|0
1590160500000|2020-05-22 15:15:00|10807.23|10807.23|10804.75|10804.75|10807.23|10807.23|10795.57|10795.57|0
1590160800000|2020-05-22 15:20:00|10805.42|10805.42|10788.75|10788.75|10805.42|10805.42|10779.45|10779.45|0
1590161100000|2020-05-22 15:25:00|10787.19|10787.19|10796.55|10796.55|10796.57|10796.57|10785.86|10785.86|0
1590477300000|2020-05-26 07:15:00|10884.35|10884.35|10882.86|10882.86|10885.37|10885.37|10868.94|10868.94|0
1590477600000|2020-05-26 07:20:00|10878.2|10878.2|10879.6|10879.6|10886.78|10886.78|10873.06|10873.06|0
1590477900000|2020-05-26 07:25:00|10879.37|10879.37|10862.91|10862.91|10879.37|10879.37|10862.91|10862.91|0
1590478200000|2020-05-26 07:30:00|10866.97|10866.97|10848.55|10848.55|10870.68|10870.68|10848.55|10848.55|0
1590478500000|2020-05-26 07:35:00|10846.52|10846.52|10841.23|10841.23|10861.45|10861.45|10841.23|10841.23|0
1590478800000|2020-05-26 07:40:00|10839.2|10839.2|10824.62|10824.62|10839.2|10839.2|10821.27|10821.27|0
1590479100000|2020-05-26 07:45:00|10821.51|10821.51|10826.5|10826.5|10828.43|10828.43|10808.13|10808.13|0
1590479400000|2020-05-26 07:50:00|10828.53|10828.53|10814.63|10814.63|10834.44|10834.44|10813.34|10813.34|0
1590479700000|2020-05-26 07:55:00|10814.4|10814.4|10811.09|10811.09|10816.69|10816.69|10805.97|10805.97|0
1590480000000|2020-05-26 08:00:00|10807.74|10807.74|10820.81|10820.81|10820.81|10820.81|10804.66|10804.66|0
1590480300000|2020-05-26 08:05:00|10818.78|10818.78|10828.1|10828.1|10828.1|10828.1|10816.3|10816.3|0
1590480600000|2020-05-26 08:10:00|10826.55|10826.55|10824.18|10824.18|10829.87|10829.87|10822.1|10822.1|0
1590480900000|2020-05-26 08:15:00|10826.21|10826.21|10838.46|10838.46|10841.56|10841.56|10826.21|10826.21|0
1590481200000|2020-05-26 08:20:00|10840.49|10840.49|10828|10828|10840.49|10840.49|10824.57|10824.57|0
1590481500000|2020-05-26 08:25:00|10828.94|10828.94|10806.35|10806.35|10830.28|10830.28|10805.16|10805.16|0
1590481800000|2020-05-26 08:30:00|10804.32|10804.32|10792.8|10792.8|10806.5|10806.5|10789.35|10789.35|0
1590482100000|2020-05-26 08:35:00|10789.69|10789.69|10787.79|10787.79|10798.89|10798.89|10775.04|10775.04|0
1590482400000|2020-05-26 08:40:00|10787.12|10787.12|10782.15|10782.15|10796.82|10796.82|10782.15|10782.15|0
1590482700000|2020-05-26 08:45:00|10780.12|10780.12|10769.67|10769.67|10783.56|10783.56|10766.09|10766.09|0
1590483000000|2020-05-26 08:50:00|10773.74|10773.74|10786.87|10786.87|10793.19|10793.19|10773.74|10773.74|0
1590483300000|2020-05-26 08:55:00|10784.84|10784.84|10776.43|10776.43|10789.69|10789.69|10774.4|10774.4|0
1590483600000|2020-05-26 09:00:00|10778.46|10778.46|10777.51|10777.51|10782.86|10782.86|10775.47|10775.47|0
1590483900000|2020-05-26 09:05:00|10774.4|10774.4|10781.46|10781.46|10782.67|10782.67|10762.68|10762.68|0
1590484200000|2020-05-26 09:10:00|10781.23|10781.23|10815.29|10815.29|10815.29|10815.29|10781.23|10781.23|0
1590484500000|2020-05-26 09:15:00|10812.18|10812.18|10796.64|10796.64|10821.07|10821.07|10796.64|10796.64|0
1590484800000|2020-05-26 09:20:00|10797.98|10797.98|10801.54|10801.54|10802.48|10802.48|10796.41|10796.41|0
1590485100000|2020-05-26 09:25:00|10799.51|10799.51|10803.04|10803.04|10810.07|10810.07|10799.51|10799.51|0
1590485400000|2020-05-26 09:30:00|10799.93|10799.93|10808.37|10808.37|10814|10814|10799.93|10799.93|0
1590485700000|2020-05-26 09:35:00|10807.91|10807.91|10796.53|10796.53|10809.94|10809.94|10796.53|10796.53|0
1590486000000|2020-05-26 09:40:00|10794.98|10794.98|10790.78|10790.78|10794.98|10794.98|10790.78|10790.78|0
1590486300000|2020-05-26 09:45:00|10792.33|10792.33|10792.71|10792.71|10795.92|10795.92|10792.33|10792.33|0
1590486600000|2020-05-26 09:50:00|10790.68|10790.68|10796.28|10796.28|10798.79|10798.79|10790.68|10790.68|0
1590486900000|2020-05-26 09:55:00|10794.72|10794.72|10798.04|10798.04|10799.41|10799.41|10794.43|10794.43|0
1590487200000|2020-05-26 10:00:00|10796.01|10796.01|10817.02|10817.02|10817.02|10817.02|10796.01|10796.01|0
1590487500000|2020-05-26 10:05:00|10814.99|10814.99|10816.53|10816.53|10819.24|10819.24|10812.73|10812.73|0
1590487800000|2020-05-26 10:10:00|10817.2|10817.2|10816|10816|10819.43|10819.43|10813.76|10813.76|0
1590488100000|2020-05-26 10:15:00|10814.66|10814.66|10815.82|10815.82|10817.52|10817.52|10813.74|10813.74|0
1590488400000|2020-05-26 10:20:00|10813.79|10813.79|10840.5|10840.5|10840.5|10840.5|10813.79|10813.79|0
1590488700000|2020-05-26 10:25:00|10837.4|10837.4|10847.42|10847.42|10848.09|10848.09|10837.4|10837.4|0
1590489000000|2020-05-26 10:30:00|10848.09|10848.09|10855.23|10855.23|10855.97|10855.97|10848.09|10848.09|0
1590489300000|2020-05-26 10:35:00|10850.57|10850.57|10833.38|10833.38|10850.81|10850.81|10832.9|10832.9|0
1590489600000|2020-05-26 10:40:00|10830.27|10830.27|10826.95|10826.95|10832.52|10832.52|10826.68|10826.68|0
1590489900000|2020-05-26 10:45:00|10829.63|10829.63|10835.03|10835.03|10837.06|10837.06|10829.63|10829.63|0
1590490200000|2020-05-26 10:50:00|10836.2|10836.2|10821.39|10821.39|10837.14|10837.14|10819.84|10819.84|0
1590490500000|2020-05-26 10:55:00|10820.06|10820.06|10831.46|10831.46|10832.16|10832.16|10819.35|10819.35|0
1590490800000|2020-05-26 11:00:00|10832.4|10832.4|10821.05|10821.05|10832.4|10832.4|10821.05|10821.05|0
1590491100000|2020-05-26 11:05:00|10816.99|10816.99|10829.74|10829.74|10831.77|10831.77|10813.88|10813.88|0
1590491400000|2020-05-26 11:10:00|10831.29|10831.29|10833.11|10833.11|10837.39|10837.39|10831.29|10831.29|0
1590491700000|2020-05-26 11:15:00|10835.78|10835.78|10846.52|10846.52|10848.31|10848.31|10835.78|10835.78|0
1590492000000|2020-05-26 11:20:00|10844.97|10844.97|10838.2|10838.2|10844.97|10844.97|10833.73|10833.73|0
1590492300000|2020-05-26 11:25:00|10840.23|10840.23|10841.19|10841.19|10841.19|10841.19|10837.53|10837.53|0
1590492600000|2020-05-26 11:30:00|10842.74|10842.74|10836.28|10836.28|10844.3|10844.3|10834.72|10834.72|0
1590492900000|2020-05-26 11:35:00|10838.31|10838.31|10848.82|10848.82|10848.82|10848.82|10838.31|10838.31|0
1590493200000|2020-05-26 11:40:00|10847.27|10847.27|10846.87|10846.87|10847.49|10847.49|10841.42|10841.42|0
1590493500000|2020-05-26 11:45:00|10846.21|10846.21|10847.09|10847.09|10849.31|10849.31|10842.44|10842.44|0
1590493800000|2020-05-26 11:50:00|10845.06|10845.06|10849.73|10849.73|10849.73|10849.73|10837.66|10837.66|0
1590494100000|2020-05-26 11:55:00|10850.66|10850.66|10852.58|10852.58|10854.14|10854.14|10849.73|10849.73|0
1590494400000|2020-05-26 12:00:00|10856.65|10856.65|10853.66|10853.66|10862.17|10862.17|10853.66|10853.66|0
1590494700000|2020-05-26 12:05:00|10852.49|10852.49|10849.82|10849.82|10856.11|10856.11|10849.82|10849.82|0
1590495000000|2020-05-26 12:10:00|10852.93|10852.93|10865.12|10865.12|10865.12|10865.12|10849.34|10849.34|0
1590495300000|2020-05-26 12:15:00|10863.57|10863.57|10859.77|10859.77|10866.44|10866.44|10859.77|10859.77|0
1590495600000|2020-05-26 12:20:00|10856.67|10856.67|10851.27|10851.27|10856.67|10856.67|10849.71|10849.71|0
1590495900000|2020-05-26 12:25:00|10849.71|10849.71|10855.71|10855.71|10861.1|10861.1|10849.01|10849.01|0
1590496200000|2020-05-26 12:30:00|10854.16|10854.16|10852.97|10852.97|10857.03|10857.03|10850.82|10850.82|0
1590496500000|2020-05-26 12:35:00|10854.52|10854.52|10863.2|10863.2|10863.2|10863.2|10854.52|10854.52|0
1590496800000|2020-05-26 12:40:00|10861.64|10861.64|10871.36|10871.36|10871.36|10871.36|10861.64|10861.64|0
1590497100000|2020-05-26 12:45:00|10869.8|10869.8|10891.81|10891.81|10893.37|10893.37|10869.8|10869.8|0
1590497400000|2020-05-26 12:50:00|10893.15|10893.15|10901.71|10901.71|10906.66|10906.66|10893.15|10893.15|0
1590497700000|2020-05-26 12:55:00|10903.74|10903.74|10913.67|10913.67|10913.67|10913.67|10896.59|10896.59|0
1590498000000|2020-05-26 13:00:00|10912.11|10912.11|10916.57|10916.57|10919.43|10919.43|10910.08|10910.08|0
1590498300000|2020-05-26 13:05:00|10915.49|10915.49|10909.99|10909.99|10916.18|10916.18|10904.46|10904.46|0
1590498600000|2020-05-26 13:10:00|10911.33|10911.33|10898.07|10898.07|10911.33|10911.33|10896.51|10896.51|0
1590498900000|2020-05-26 13:15:00|10899.62|10899.62|10900.04|10900.04|10905.65|10905.65|10896.98|10896.98|0
1590499200000|2020-05-26 13:20:00|10901.67|10901.67|10897.2|10897.2|10905.25|10905.25|10897.2|10897.2|0
1590499500000|2020-05-26 13:25:00|10896.11|10896.11|10892.44|10892.44|10896.11|10896.11|10891.37|10891.37|0
1590499800000|2020-05-26 13:30:00|10890.89|10890.89|10901.71|10901.71|10905.54|10905.54|10889.34|10889.34|0
1590500100000|2020-05-26 13:35:00|10900.16|10900.16|10873.7|10873.7|10901.71|10901.71|10873.7|10873.7|0
1590500400000|2020-05-26 13:40:00|10874.25|10874.25|10882.95|10882.95|10886.38|10886.38|10873.08|10873.08|0
1590500700000|2020-05-26 13:45:00|10884.98|10884.98|10883.43|10883.43|10901.57|10901.57|10883.43|10883.43|0
1590501000000|2020-05-26 13:50:00|10881.87|10881.87|10877.66|10877.66|10885.93|10885.93|10875.25|10875.25|0
1590501300000|2020-05-26 13:55:00|10879.69|10879.69|10866.62|10866.62|10884.14|10884.14|10865.95|10865.95|0
1590501600000|2020-05-26 14:00:00|10865.07|10865.07|10862.51|10862.51|10873.73|10873.73|10862.51|10862.51|0
1590501900000|2020-05-26 14:05:00|10861.81|10861.81|10843.62|10843.62|10862.02|10862.02|10843.62|10843.62|0
1590502200000|2020-05-26 14:10:00|10842.07|10842.07|10866.2|10866.2|10866.2|10866.2|10838.49|10838.49|0
1590502500000|2020-05-26 14:15:00|10863.48|10863.48|10870.86|10870.86|10872.41|10872.41|10862.14|10862.14|0
1590502800000|2020-05-26 14:20:00|10872.89|10872.89|10863.69|10863.69|10872.89|10872.89|10863.69|10863.69|0
1590503100000|2020-05-26 14:25:00|10861.66|10861.66|10857.4|10857.4|10861.66|10861.66|10851.24|10851.24|0
1590503400000|2020-05-26 14:30:00|10855.37|10855.37|10854.65|10854.65|10857.59|10857.59|10853.1|10853.1|0
1590503700000|2020-05-26 14:35:00|10852.62|10852.62|10855.75|10855.75|10860.41|10860.41|10852.62|10852.62|0
1590504000000|2020-05-26 14:40:00|10857.09|10857.09|10865.98|10865.98|10874.01|10874.01|10857.09|10857.09|0
1590504300000|2020-05-26 14:45:00|10866.21|10866.21|10870.2|10870.2|10873.36|10873.36|10866.21|10866.21|0
1590504600000|2020-05-26 14:50:00|10869.65|10869.65|10872.74|10872.74|10878.35|10878.35|10868.01|10868.01|0
1590504900000|2020-05-26 14:55:00|10872.07|10872.07|10869.74|10869.74|10873.17|10873.17|10864.86|10864.86|0
1590505200000|2020-05-26 15:00:00|10871.78|10871.78|10894.41|10894.41|10896.44|10896.44|10871.78|10871.78|0
1590505500000|2020-05-26 15:05:00|10892.38|10892.38|10895.43|10895.43|10900.09|10900.09|10887.44|10887.44|0
1590505800000|2020-05-26 15:10:00|10893.4|10893.4|10898.17|10898.17|10900.21|10900.21|10893.4|10893.4|0
1590506100000|2020-05-26 15:15:00|10896.14|10896.14|10894.44|10894.44|10896.14|10896.14|10891.87|10891.87|0
1590506400000|2020-05-26 15:20:00|10896|10896|10919.85|10919.85|10930.22|10930.22|10896|10896|0
1590506700000|2020-05-26 15:25:00|10923.91|10923.91|10910.81|10910.81|10925.46|10925.46|10892.06|10892.06|0
1590563700000|2020-05-27 07:15:00|11022.4|11022.4|11019.14|11019.14|11050.22|11050.22|11009.94|11009.94|0
1590564000000|2020-05-27 07:20:00|11017.59|11017.59|10998.33|10998.33|11026.31|11026.31|10992.71|10992.71|0
1590564300000|2020-05-27 07:25:00|11001.43|11001.43|11020.83|11020.83|11027.35|11027.35|11001.43|11001.43|0
1590564600000|2020-05-27 07:30:00|11020.59|11020.59|11025.3|11025.3|11047.19|11047.19|11013.47|11013.47|0
1590564900000|2020-05-27 07:35:00|11022.19|11022.19|10996.29|10996.29|11024.23|11024.23|10996.29|10996.29|0
1590565200000|2020-05-27 07:40:00|10998.32|10998.32|10989.21|10989.21|10998.32|10998.32|10987.78|10987.78|0
1590565500000|2020-05-27 07:45:00|10987.18|10987.18|11023.7|11023.7|11024.4|11024.4|10987.18|10987.18|0
1590565800000|2020-05-27 07:50:00|11026.37|11026.37|11003.63|11003.63|11031.53|11031.53|11001.6|11001.6|0
1590566100000|2020-05-27 07:55:00|10998.97|10998.97|11011.18|11011.18|11017.96|11017.96|10995.16|10995.16|0
1590566400000|2020-05-27 08:00:00|11013.21|11013.21|11032.88|11032.88|11036.08|11036.08|11011.58|11011.58|0
1590566700000|2020-05-27 08:05:00|11030.85|11030.85|11020.04|11020.04|11031.32|11031.32|11019.81|11019.81|0
1590567000000|2020-05-27 08:10:00|11021.59|11021.59|11012.3|11012.3|11027.21|11027.21|11009.62|11009.62|0
1590567300000|2020-05-27 08:15:00|11014.33|11014.33|11038.01|11038.01|11042.43|11042.43|11014.33|11014.33|0
1590567600000|2020-05-27 08:20:00|11035.98|11035.98|11017.98|11017.98|11037.53|11037.53|11017.98|11017.98|0
1590567900000|2020-05-27 08:25:00|11019.53|11019.53|11012.21|11012.21|11027.03|11027.03|11012.21|11012.21|0
1590568200000|2020-05-27 08:30:00|11013.76|11013.76|11015.53|11015.53|11021.46|11021.46|11011.78|11011.78|0
1590568500000|2020-05-27 08:35:00|11016.93|11016.93|11060.26|11060.26|11061.81|11061.81|11014.91|11014.91|0
1590568800000|2020-05-27 08:40:00|11058.7|11058.7|11061.55|11061.55|11063.1|11063.1|11045.54|11045.54|0
1590569100000|2020-05-27 08:45:00|11059.52|11059.52|11059.09|11059.09|11064.06|11064.06|11056.41|11056.41|0
1590569400000|2020-05-27 08:50:00|11057.53|11057.53|11059.01|11059.01|11062.12|11062.12|11045.22|11045.22|0
1590569700000|2020-05-27 08:55:00|11060.56|11060.56|11043.71|11043.71|11061.5|11061.5|11043.71|11043.71|0
1590570000000|2020-05-27 09:00:00|11042.15|11042.15|11049.92|11049.92|11054.2|11054.2|11038.86|11038.86|0
1590570300000|2020-05-27 09:05:00|11051.47|11051.47|11058.38|11058.38|11063.9|11063.9|11045.86|11045.86|0
1590570600000|2020-05-27 09:10:00|11060.01|11060.01|11059.88|11059.88|11068.73|11068.73|11058.45|11058.45|0
1590570900000|2020-05-27 09:15:00|11058.32|11058.32|11092.44|11092.44|11092.44|11092.44|11058.32|11058.32|0
1590571200000|2020-05-27 09:20:00|11090.41|11090.41|11091.25|11091.25|11094.48|11094.48|11083.33|11083.33|0
1590571500000|2020-05-27 09:25:00|11092.59|11092.59|11075.52|11075.52|11097.25|11097.25|11075.52|11075.52|0
1590571800000|2020-05-27 09:30:00|11072.41|11072.41|11063.09|11063.09|11082.74|11082.74|11063.09|11063.09|0
1590572100000|2020-05-27 09:35:00|11061.54|11061.54|11074.47|11074.47|11074.47|11074.47|11059.98|11059.98|0
1590572400000|2020-05-27 09:40:00|11072.92|11072.92|11077.22|11077.22|11091.03|11091.03|11069.81|11069.81|0
1590572700000|2020-05-27 09:45:00|11078.77|11078.77|11080.03|11080.03|11085.65|11085.65|11071.13|11071.13|0
1590573000000|2020-05-27 09:50:00|11081.59|11081.59|11073.98|11073.98|11081.59|11081.59|11070.39|11070.39|0
1590573300000|2020-05-27 09:55:00|11075.31|11075.31|11068.1|11068.1|11077.2|11077.2|11067.14|11067.14|0
1590573600000|2020-05-27 10:00:00|11066.54|11066.54|11057.95|11057.95|11074.79|11074.79|11057.95|11057.95|0
1590573900000|2020-05-27 10:05:00|11056.4|11056.4|11043.91|11043.91|11056.4|11056.4|11043.68|11043.68|0
1590574200000|2020-05-27 10:10:00|11046.09|11046.09|11045.23|11045.23|11049.69|11049.69|11041.25|11041.25|0
1590574500000|2020-05-27 10:15:00|11043.2|11043.2|11044.59|11044.59|11052.95|11052.95|11042.11|11042.11|0
1590574800000|2020-05-27 10:20:00|11046.15|11046.15|11046.47|11046.47|11047.01|11047.01|11037.27|11037.27|0
1590575100000|2020-05-27 10:25:00|11048.5|11048.5|11033.96|11033.96|11048.5|11048.5|11032.41|11032.41|0
1590575400000|2020-05-27 10:30:00|11033.03|11033.03|11031.37|11031.37|11033.1|11033.1|11024.76|11024.76|0
1590575700000|2020-05-27 10:35:00|11029.34|11029.34|11009.62|11009.62|11029.34|11029.34|11008.07|11008.07|0
1590576000000|2020-05-27 10:40:00|11010.96|11010.96|11003.46|11003.46|11010.96|11010.96|11000.35|11000.35|0
1590576300000|2020-05-27 10:45:00|11006.57|11006.57|10997.05|10997.05|11008.45|11008.45|10997.05|10997.05|0
1590576600000|2020-05-27 10:50:00|11003.15|11003.15|11000.47|11000.47|11003.15|11003.15|10986.6|10986.6|0
1590576900000|2020-05-27 10:55:00|11003.58|11003.58|11014.94|11014.94|11014.94|11014.94|10994.38|10994.38|0
1590577200000|2020-05-27 11:00:00|11016.28|11016.28|11005.5|11005.5|11035.73|11035.73|10999.41|10999.41|0
1590577500000|2020-05-27 11:05:00|11002.4|11002.4|11006.72|11006.72|11008.27|11008.27|11000.84|11000.84|0
1590577800000|2020-05-27 11:10:00|11002.66|11002.66|10998.62|10998.62|11006.34|11006.34|10998.62|10998.62|0
1590578100000|2020-05-27 11:15:00|11000.18|11000.18|10985.03|10985.03|11001.73|11001.73|10985.03|10985.03|0
1590578400000|2020-05-27 11:20:00|10987.06|10987.06|10971.92|10971.92|10994.23|10994.23|10971.92|10971.92|0
1590578700000|2020-05-27 11:25:00|10975.98|10975.98|10971.68|10971.68|10983.15|10983.15|10966.75|10966.75|0
1590579000000|2020-05-27 11:30:00|10979.8|10979.8|10982.19|10982.19|10982.19|10982.19|10970.82|10970.82|0
1590579300000|2020-05-27 11:35:00|10983.75|10983.75|10983.36|10983.36|10983.75|10983.75|10980.31|10980.31|0
1590579600000|2020-05-27 11:40:00|10981.32|10981.32|10976.57|10976.57|10981.32|10981.32|10969.4|10969.4|0
1590579900000|2020-05-27 11:45:00|10978.13|10978.13|10976.64|10976.64|10980.77|10980.77|10971.57|10971.57|0
1590580200000|2020-05-27 11:50:00|10977.66|10977.66|10989.58|10989.58|10989.58|10989.58|10973.29|10973.29|0
1590580500000|2020-05-27 11:55:00|10991.61|10991.61|11012.09|11012.09|11012.09|11012.09|10991.61|10991.61|0
1590580800000|2020-05-27 12:00:00|11013.43|11013.43|11012.51|11012.51|11029.59|11029.59|11011.17|11011.17|0
1590581100000|2020-05-27 12:05:00|11014.07|11014.07|11028.87|11028.87|11028.87|11028.87|11010.32|11010.32|0
1590581400000|2020-05-27 12:10:00|11026.84|11026.84|11034.86|11034.86|11037.97|11037.97|11022.61|11022.61|0
1590581700000|2020-05-27 12:15:00|11035.95|11035.95|11037.31|11037.31|11040.4|11040.4|11034.9|11034.9|0
1590582000000|2020-05-27 12:20:00|11039.35|11039.35|11038.94|11038.94|11041.2|11041.2|11031.22|11031.22|0
1590582300000|2020-05-27 12:25:00|11040.49|11040.49|11027.07|11027.07|11042.52|11042.52|11027.07|11027.07|0
1590582600000|2020-05-27 12:30:00|11027.77|11027.77|11023.12|11023.12|11032.93|11032.93|11023.12|11023.12|0
1590582900000|2020-05-27 12:35:00|11027.18|11027.18|11034.59|11034.59|11036.22|11036.22|11027.18|11027.18|0
1590583200000|2020-05-27 12:40:00|11036.14|11036.14|11041.92|11041.92|11041.92|11041.92|11035.52|11035.52|0
1590583500000|2020-05-27 12:45:00|11043.26|11043.26|11062.13|11062.13|11063.68|11063.68|11039.6|11039.6|0
1590583800000|2020-05-27 12:50:00|11060.1|11060.1|11034.14|11034.14|11060.1|11060.1|11029.99|11029.99|0
1590584100000|2020-05-27 12:55:00|11037.25|11037.25|11024.32|11024.32|11037.25|11037.25|11018.23|11018.23|0
1590584400000|2020-05-27 13:00:00|11021.21|11021.21|11028.36|11028.36|11028.36|11028.36|11017.15|11017.15|0
1590584700000|2020-05-27 13:05:00|11029.91|11029.91|11036.1|11036.1|11036.47|11036.47|11027.88|11027.88|0
1590585000000|2020-05-27 13:10:00|11034.76|11034.76|11036.17|11036.17|11044.3|11044.3|11034.76|11034.76|0
1590585300000|2020-05-27 13:15:00|11034.14|11034.14|11042.86|11042.86|11043.1|11043.1|11034.14|11034.14|0
1590585600000|2020-05-27 13:20:00|11041.31|11041.31|11027.13|11027.13|11041.31|11041.31|11026.42|11026.42|0
1590585900000|2020-05-27 13:25:00|11025.57|11025.57|11031.3|11031.3|11034.96|11034.96|11021.62|11021.62|0
1590586200000|2020-05-27 13:30:00|11029.26|11029.26|11040.19|11040.19|11044.62|11044.62|11029.26|11029.26|0
1590586500000|2020-05-27 13:35:00|11043.3|11043.3|11037.16|11037.16|11052.49|11052.49|11035.05|11035.05|0
1590586800000|2020-05-27 13:40:00|11035.61|11035.61|11036.08|11036.08|11042.78|11042.78|11029.99|11029.99|0
1590587100000|2020-05-27 13:45:00|11034.75|11034.75|11008.27|11008.27|11034.75|11034.75|11008.27|11008.27|0
1590587400000|2020-05-27 13:50:00|11009.61|11009.61|10985.21|10985.21|11011.16|11011.16|10985.21|10985.21|0
1590587700000|2020-05-27 13:55:00|10983.66|10983.66|10975.64|10975.64|10984.5|10984.5|10971.12|10971.12|0
1590588000000|2020-05-27 14:00:00|10974.09|10974.09|11000.09|11000.09|11000.09|11000.09|10961.65|10961.65|0
1590588300000|2020-05-27 14:05:00|11002.12|11002.12|11024.28|11024.28|11033.49|11033.49|11002.12|11002.12|0
1590588600000|2020-05-27 14:10:00|11025.83|11025.83|11022.67|11022.67|11029.02|11029.02|11018.87|11018.87|0
1590588900000|2020-05-27 14:15:00|11024.22|11024.22|11030.63|11030.63|11038.39|11038.39|11019.69|11019.69|0
1590589200000|2020-05-27 14:20:00|11029.07|11029.07|11018.92|11018.92|11029.07|11029.07|11013.79|11013.79|0
1590589500000|2020-05-27 14:25:00|11015.81|11015.81|11022.33|11022.33|11031.56|11031.56|11015.81|11015.81|0
1590589800000|2020-05-27 14:30:00|11020.78|11020.78|11025.86|11025.86|11026.54|11026.54|11005.25|11005.25|0
1590590100000|2020-05-27 14:35:00|11024.53|11024.53|11031.44|11031.44|11035.18|11035.18|11022.97|11022.97|0
1590590400000|2020-05-27 14:40:00|11033.47|11033.47|11027.23|11027.23|11033.47|11033.47|11012.84|11012.84|0
1590590700000|2020-05-27 14:45:00|11022.57|11022.57|11016.83|11016.83|11029.74|11029.74|11016.13|11016.13|0
1590591000000|2020-05-27 14:50:00|11015.27|11015.27|11038.78|11038.78|11043.46|11043.46|11015.27|11015.27|0
1590591300000|2020-05-27 14:55:00|11040.81|11040.81|11037.88|11037.88|11042.83|11042.83|11036.19|11036.19|0
1590591600000|2020-05-27 15:00:00|11041.06|11041.06|11044.3|11044.3|11080.73|11080.73|11039.51|11039.51|0
1590591900000|2020-05-27 15:05:00|11048.36|11048.36|11032.88|11032.88|11055.53|11055.53|11032.58|11032.58|0
1590592200000|2020-05-27 15:10:00|11034.91|11034.91|11056.04|11056.04|11057.92|11057.92|11030.85|11030.85|0
1590592500000|2020-05-27 15:15:00|11052.93|11052.93|11070.5|11070.5|11070.5|11070.5|11045.61|11045.61|0
1590592800000|2020-05-27 15:20:00|11068.47|11068.47|11073.72|11073.72|11083.76|11083.76|11063.97|11063.97|0
1590593100000|2020-05-27 15:25:00|11073.49|11073.49|11071.57|11071.57|11089.38|11089.38|11071.57|11071.57|0
1590650100000|2020-05-28 07:15:00|11160.24|11160.24|11138.64|11138.64|11160.24|11160.24|11128.22|11128.22|0
1590650400000|2020-05-28 07:20:00|11127.76|11127.76|11151.07|11151.07|11151.07|11151.07|11122.63|11122.63|0
1590650700000|2020-05-28 07:25:00|11144.86|11144.86|11132.83|11132.83|11146.41|11146.41|11126.62|11126.62|0
1590651000000|2020-05-28 07:30:00|11134.17|11134.17|11151.88|11151.88|11152.57|11152.57|11134.17|11134.17|0
1590651300000|2020-05-28 07:35:00|11153.91|11153.91|11164.42|11164.42|11170.52|11170.52|11148.72|11148.72|0
1590651600000|2020-05-28 07:40:00|11166.45|11166.45|11175.48|11175.48|11175.48|11175.48|11152.53|11152.53|0
1590651900000|2020-05-28 07:45:00|11171.42|11171.42|11175.31|11175.31|11181.58|11181.58|11169.39|11169.39|0
1590652200000|2020-05-28 07:50:00|11174.91|11174.91|11161.75|11161.75|11175.56|11175.56|11159.71|11159.71|0
1590652500000|2020-05-28 07:55:00|11160.11|11160.11|11151.54|11151.54|11161.6|11161.6|11151.54|11151.54|0
1590652800000|2020-05-28 08:00:00|11150.2|11150.2|11153.9|11153.9|11163.22|11163.22|11149.58|11149.58|0
1590653100000|2020-05-28 08:05:00|11151.22|11151.22|11151.52|11151.52|11154.72|11154.72|11141.1|11141.1|0
1590653400000|2020-05-28 08:10:00|11147.46|11147.46|11165.95|11165.95|11167.28|11167.28|11143.01|11143.01|0
1590653700000|2020-05-28 08:15:00|11167.5|11167.5|11179.86|11179.86|11182.03|11182.03|11167.5|11167.5|0
1590654000000|2020-05-28 08:20:00|11178.52|11178.52|11165.86|11165.86|11179.86|11179.86|11159.52|11159.52|0
1590654300000|2020-05-28 08:25:00|11167.89|11167.89|11173.4|11173.4|11173.4|11173.4|11159.55|11159.55|0
1590654600000|2020-05-28 08:30:00|11173.94|11173.94|11169.49|11169.49|11191.86|11191.86|11169.49|11169.49|0
1590654900000|2020-05-28 08:35:00|11167.93|11167.93|11178.34|11178.34|11182.79|11182.79|11158.73|11158.73|0
1590655200000|2020-05-28 08:40:00|11176.31|11176.31|11178.25|11178.25|11185.63|11185.63|11167.68|11167.68|0
1590655500000|2020-05-28 08:45:00|11184.34|11184.34|11146.28|11146.28|11184.34|11184.34|11144.94|11144.94|0
1590655800000|2020-05-28 08:50:00|11144.87|11144.87|11141.42|11141.42|11149.17|11149.17|11139.39|11139.39|0
1590656100000|2020-05-28 08:55:00|11142.76|11142.76|11137.57|11137.57|11144.31|11144.31|11134.16|11134.16|0
1590656400000|2020-05-28 09:00:00|11138.9|11138.9|11151.13|11151.13|11153.24|11153.24|11132.21|11132.21|0
1590656700000|2020-05-28 09:05:00|11147.07|11147.07|11146.08|11146.08|11150.91|11150.91|11142.18|11142.18|0
1590657000000|2020-05-28 09:10:00|11144.53|11144.53|11140.06|11140.06|11155.14|11155.14|11140.06|11140.06|0
1590657300000|2020-05-28 09:15:00|11141.39|11141.39|11134.92|11134.92|11141.39|11141.39|11129.9|11129.9|0
1590657600000|2020-05-28 09:20:00|11130.86|11130.86|11151.04|11151.04|11155.1|11155.1|11128.82|11128.82|0
1590657900000|2020-05-28 09:25:00|11149.01|11149.01|11127.13|11127.13|11149.01|11149.01|11127.13|11127.13|0
1590658200000|2020-05-28 09:30:00|11125.57|11125.57|11137.3|11137.3|11147.09|11147.09|11118.77|11118.77|0
1590658500000|2020-05-28 09:35:00|11134.19|11134.19|11139.71|11139.71|11141.34|11141.34|11129.31|11129.31|0
1590658800000|2020-05-28 09:40:00|11138.16|11138.16|11135.75|11135.75|11138.16|11138.16|11129.44|11129.44|0
1590659100000|2020-05-28 09:45:00|11133.71|11133.71|11139.23|11139.23|11139.23|11139.23|11129.01|11129.01|0
1590659400000|2020-05-28 09:50:00|11141.26|11141.26|11127.65|11127.65|11143.29|11143.29|11127.65|11127.65|0
1590659700000|2020-05-28 09:55:00|11125.62|11125.62|11139.79|11139.79|11140.27|11140.27|11125.62|11125.62|0
1590660000000|2020-05-28 10:00:00|11137.76|11137.76|11135.27|11135.27|11140.86|11140.86|11133.24|11133.24|0
1590660300000|2020-05-28 10:05:00|11133.71|11133.71|11134.79|11134.79|11136.34|11136.34|11131.2|11131.2|0
1590660600000|2020-05-28 10:10:00|11136.34|11136.34|11144.38|11144.38|11144.92|11144.92|11136.34|11136.34|0
1590660900000|2020-05-28 10:15:00|11142.35|11142.35|11158.72|11158.72|11166.36|11166.36|11142.35|11142.35|0
1590661200000|2020-05-28 10:20:00|11156.69|11156.69|11166.52|11166.52|11166.52|11166.52|11156.22|11156.22|0
1590661500000|2020-05-28 10:25:00|11168.08|11168.08|11175.25|11175.25|11175.25|11175.25|11161.51|11161.51|0
1590661800000|2020-05-28 10:30:00|11177.28|11177.28|11168.68|11168.68|11177.28|11177.28|11168.03|11168.03|0
1590662100000|2020-05-28 10:35:00|11167.12|11167.12|11148.8|11148.8|11167.12|11167.12|11148.26|11148.26|0
1590662400000|2020-05-28 10:40:00|11149.35|11149.35|11146.12|11146.12|11154.09|11154.09|11137.55|11137.55|0
1590662700000|2020-05-28 10:45:00|11147.68|11147.68|11153.21|11153.21|11162.2|11162.2|11147.68|11147.68|0
1590663000000|2020-05-28 10:50:00|11151.65|11151.65|11151.04|11151.04|11154.62|11154.62|11148.55|11148.55|0
1590663300000|2020-05-28 10:55:00|11149.01|11149.01|11145.51|11145.51|11149.01|11149.01|11137.23|11137.23|0
1590663600000|2020-05-28 11:00:00|11148.18|11148.18|11143|11143|11148.18|11148.18|11129.91|11129.91|0
1590663900000|2020-05-28 11:05:00|11140.97|11140.97|11148.39|11148.39|11151.5|11151.5|11140.97|11140.97|0
1590664200000|2020-05-28 11:10:00|11149.73|11149.73|11155.72|11155.72|11160.86|11160.86|11149.73|11149.73|0
1590664500000|2020-05-28 11:15:00|11153.69|11153.69|11152.69|11152.69|11157.06|11157.06|11152.69|11152.69|0
1590664800000|2020-05-28 11:20:00|11151.14|11151.14|11161.36|11161.36|11161.36|11161.36|11151.14|11151.14|0
1590665100000|2020-05-28 11:25:00|11161.84|11161.84|11176.58|11176.58|11176.58|11176.58|11159.27|11159.27|0
1590665400000|2020-05-28 11:30:00|11178.22|11178.22|11181.85|11181.85|11181.85|11181.85|11168.28|11168.28|0
1590665700000|2020-05-28 11:35:00|11179.82|11179.82|11171.65|11171.65|11182.54|11182.54|11168.76|11168.76|0
1590666000000|2020-05-28 11:40:00|11169.62|11169.62|11161.44|11161.44|11176.3|11176.3|11161.44|11161.44|0
1590666300000|2020-05-28 11:45:00|11159.41|11159.41|11160.75|11160.75|11166.53|11166.53|11157.85|11157.85|0
1590666600000|2020-05-28 11:50:00|11158.71|11158.71|11164.87|11164.87|11165.88|11165.88|11158.71|11158.71|0
1590666900000|2020-05-28 11:55:00|11163.32|11163.32|11162.6|11162.6|11168.31|11168.31|11160.21|11160.21|0
1590667200000|2020-05-28 12:00:00|11160.57|11160.57|11175.08|11175.08|11175.08|11175.08|11160.57|11160.57|0
1590667500000|2020-05-28 12:05:00|11176.63|11176.63|11174.79|11174.79|11177.97|11177.97|11167.83|11167.83|0
1590667800000|2020-05-28 12:10:00|11175.02|11175.02|11176.39|11176.39|11178.17|11178.17|11171.91|11171.91|0
1590668100000|2020-05-28 12:15:00|11174.84|11174.84|11166.09|11166.09|11176.39|11176.39|11166.09|11166.09|0
1590668400000|2020-05-28 12:20:00|11168.12|11168.12|11170.58|11170.58|11171.92|11171.92|11165.61|11165.61|0
1590668700000|2020-05-28 12:25:00|11171.92|11171.92|11181.75|11181.75|11181.75|11181.75|11171.21|11171.21|0
1590669000000|2020-05-28 12:30:00|11182.13|11182.13|11196.7|11196.7|11203.45|11203.45|11182.13|11182.13|0
1590669300000|2020-05-28 12:35:00|11195.36|11195.36|11193.16|11193.16|11197.61|11197.61|11191.13|11191.13|0
1590669600000|2020-05-28 12:40:00|11192.62|11192.62|11192.85|11192.85|11198.02|11198.02|11191.06|11191.06|0
1590669900000|2020-05-28 12:45:00|11194.02|11194.02|11193.36|11193.36|11201.65|11201.65|11186.41|11186.41|0
1590670200000|2020-05-28 12:50:00|11192.02|11192.02|11195.13|11195.13|11203.26|11203.26|11192.02|11192.02|0
1590670500000|2020-05-28 12:55:00|11194.04|11194.04|11198.22|11198.22|11210.58|11210.58|11194.04|11194.04|0
1590670800000|2020-05-28 13:00:00|11200.27|11200.27|11241.35|11241.35|11241.35|11241.35|11200.27|11200.27|0
1590671100000|2020-05-28 13:05:00|11242.69|11242.69|11240.19|11240.19|11244.72|11244.72|11239.5|11239.5|0
1590671400000|2020-05-28 13:10:00|11238.64|11238.64|11234.13|11234.13|11240.67|11240.67|11232.57|11232.57|0
1590671700000|2020-05-28 13:15:00|11232.57|11232.57|11240.71|11240.71|11240.71|11240.71|11229.23|11229.23|0
1590672000000|2020-05-28 13:20:00|11239.37|11239.37|11217.31|11217.31|11240.71|11240.71|11210.72|11210.72|0
1590672300000|2020-05-28 13:25:00|11220.42|11220.42|11218.04|11218.04|11221.15|11221.15|11211.18|11211.18|0
1590672600000|2020-05-28 13:30:00|11219.6|11219.6|11243.02|11243.02|11243.97|11243.97|11219.6|11219.6|0
1590672900000|2020-05-28 13:35:00|11240.99|11240.99|11252.55|11252.55|11267.97|11267.97|11236.92|11236.92|0
1590673200000|2020-05-28 13:40:00|11254.58|11254.58|11257.04|11257.04|11267.09|11267.09|11246.03|11246.03|0
1590673500000|2020-05-28 13:45:00|11255.48|11255.48|11245.25|11245.25|11258.13|11258.13|11237.15|11237.15|0
1590673800000|2020-05-28 13:50:00|11247.28|11247.28|11269.01|11269.01|11271.94|11271.94|11236.87|11236.87|0
1590674100000|2020-05-28 13:55:00|11267.67|11267.67|11259.79|11259.79|11267.67|11267.67|11252.23|11252.23|0
1590674400000|2020-05-28 14:00:00|11261.12|11261.12|11269|11269|11269|11269|11254.92|11254.92|0
1590674700000|2020-05-28 14:05:00|11270.55|11270.55|11282.43|11282.43|11282.43|11282.43|11266.75|11266.75|0
1590675000000|2020-05-28 14:10:00|11280.88|11280.88|11279.15|11279.15|11295.42|11295.42|11279.15|11279.15|0
1590675300000|2020-05-28 14:15:00|11277.11|11277.11|11275.87|11275.87|11284.28|11284.28|11264.42|11264.42|0
1590675600000|2020-05-28 14:20:00|11274.32|11274.32|11288.58|11288.58|11293.98|11293.98|11274.32|11274.32|0
1590675900000|2020-05-28 14:25:00|11289.92|11289.92|11300.63|11300.63|11308.52|11308.52|11287.89|11287.89|0
1590676200000|2020-05-28 14:30:00|11299.3|11299.3|11276.17|11276.17|11300.16|11300.16|11276.17|11276.17|0
1590676500000|2020-05-28 14:35:00|11277.72|11277.72|11279.37|11279.37|11290.61|11290.61|11273.54|11273.54|0
1590676800000|2020-05-28 14:40:00|11282.48|11282.48|11304.95|11304.95|11304.95|11304.95|11282.48|11282.48|0
1590677100000|2020-05-28 14:45:00|11306.5|11306.5|11320.16|11320.16|11320.16|11320.16|11299.64|11299.64|0
1590677400000|2020-05-28 14:50:00|11318.82|11318.82|11305.97|11305.97|11318.82|11318.82|11304.27|11304.27|0
1590677700000|2020-05-28 14:55:00|11303.93|11303.93|11299.39|11299.39|11312.18|11312.18|11295.34|11295.34|0
1590678000000|2020-05-28 15:00:00|11297.13|11297.13|11300.31|11300.31|11303.86|11303.86|11294.1|11294.1|0
1590678300000|2020-05-28 15:05:00|11301.87|11301.87|11302.9|11302.9|11312.8|11312.8|11295.53|11295.53|0
1590678600000|2020-05-28 15:10:00|11300.87|11300.87|11308.67|11308.67|11308.67|11308.67|11293.63|11293.63|0
1590678900000|2020-05-28 15:15:00|11310.7|11310.7|11296.97|11296.97|11313.81|11313.81|11295.63|11295.63|0
1590679200000|2020-05-28 15:20:00|11298.6|11298.6|11299.55|11299.55|11302.26|11302.26|11292.06|11292.06|0
1590679500000|2020-05-28 15:25:00|11298|11298|11311.25|11311.25|11311.25|11311.25|11292.6|11292.6|0
1590736500000|2020-05-29 07:15:00|11164.69|11164.69|11163.63|11163.63|11164.69|11164.69|11134.77|11134.77|0
1590736800000|2020-05-29 07:20:00|11160.95|11160.95|11177.86|11177.86|11188.65|11188.65|11160.95|11160.95|0
1590737100000|2020-05-29 07:25:00|11173.79|11173.79|11156.83|11156.83|11177.86|11177.86|11151.91|11151.91|0
1590737400000|2020-05-29 07:30:00|11158.17|11158.17|11174.5|11174.5|11176.54|11176.54|11158.17|11158.17|0
1590737700000|2020-05-29 07:35:00|11170.44|11170.44|11142.84|11142.84|11170.92|11170.92|11142.84|11142.84|0
1590738000000|2020-05-29 07:40:00|11141.29|11141.29|11115.52|11115.52|11141.29|11141.29|11115.52|11115.52|0
1590738300000|2020-05-29 07:45:00|11112.71|11112.71|11091.66|11091.66|11115.6|11115.6|11091.66|11091.66|0
1590738600000|2020-05-29 07:50:00|11093|11093|11089.9|11089.9|11093|11093|11078.66|11078.66|0
1590738900000|2020-05-29 07:55:00|11088.34|11088.34|11102.11|11102.11|11102.11|11102.11|11085.17|11085.17|0
1590739200000|2020-05-29 08:00:00|11103.66|11103.66|11090.21|11090.21|11108.58|11108.58|11088.87|11088.87|0
1590739500000|2020-05-29 08:05:00|11088.87|11088.87|11081.81|11081.81|11090.21|11090.21|11076.99|11076.99|0
1590739800000|2020-05-29 08:10:00|11079.13|11079.13|11076.02|11076.02|11079.13|11079.13|11072.44|11072.44|0
1590740100000|2020-05-29 08:15:00|11077.57|11077.57|11098.86|11098.86|11112.51|11112.51|11077.57|11077.57|0
1590740400000|2020-05-29 08:20:00|11101.96|11101.96|11109.63|11109.63|11119.43|11119.43|11100.62|11100.62|0
1590740700000|2020-05-29 08:25:00|11110.97|11110.97|11111.95|11111.95|11115.32|11115.32|11104.87|11104.87|0
1590741000000|2020-05-29 08:30:00|11113.5|11113.5|11143.9|11143.9|11143.9|11143.9|11110.51|11110.51|0
1590741300000|2020-05-29 08:35:00|11141.87|11141.87|11148.68|11148.68|11149.16|11149.16|11138.28|11138.28|0
1590741600000|2020-05-29 08:40:00|11150.23|11150.23|11160.03|11160.03|11160.03|11160.03|11150.23|11150.23|0
1590741900000|2020-05-29 08:45:00|11161.37|11161.37|11160.03|11160.03|11169.4|11169.4|11158|11158|0
1590742200000|2020-05-29 08:50:00|11158.69|11158.69|11139.09|11139.09|11158.69|11158.69|11139.09|11139.09|0
1590742500000|2020-05-29 08:55:00|11143.75|11143.75|11152.18|11152.18|11161.34|11161.34|11143.75|11143.75|0
1590742800000|2020-05-29 09:00:00|11150.15|11150.15|11153.66|11153.66|11157.72|11157.72|11150.15|11150.15|0
1590743100000|2020-05-29 09:05:00|11155|11155|11156.63|11156.63|11156.63|11156.63|11144.08|11144.08|0
1590743400000|2020-05-29 09:10:00|11157.97|11157.97|11181.89|11181.89|11181.89|11181.89|11157.97|11157.97|0
1590743700000|2020-05-29 09:15:00|11183.93|11183.93|11190.39|11190.39|11192.17|11192.17|11177.71|11177.71|0
1590744000000|2020-05-29 09:20:00|11191.33|11191.33|11196.04|11196.04|11197.59|11197.59|11186.93|11186.93|0
1590744300000|2020-05-29 09:25:00|11199.14|11199.14|11194.65|11194.65|11200.27|11200.27|11194.65|11194.65|0
1590744600000|2020-05-29 09:30:00|11196.2|11196.2|11204.82|11204.82|11204.82|11204.82|11191.54|11191.54|0
1590744900000|2020-05-29 09:35:00|11206.85|11206.85|11191.01|11191.01|11208.19|11208.19|11189.34|11189.34|0
1590745200000|2020-05-29 09:40:00|11191.56|11191.56|11189.14|11189.14|11196.91|11196.91|11189.14|11189.14|0
1590745500000|2020-05-29 09:45:00|11191.17|11191.17|11187.75|11187.75|11193.2|11193.2|11181.21|11181.21|0
1590745800000|2020-05-29 09:50:00|11188.29|11188.29|11206.58|11206.58|11206.58|11206.58|11186.96|11186.96|0
1590746100000|2020-05-29 09:55:00|11207.92|11207.92|11217.43|11217.43|11217.43|11217.43|11203|11203|0
1590746400000|2020-05-29 10:00:00|11215.88|11215.88|11220.23|11220.23|11225.37|11225.37|11205.72|11205.72|0
1590746700000|2020-05-29 10:05:00|11221.57|11221.57|11257.71|11257.71|11257.71|11257.71|11221.57|11221.57|0
1590747000000|2020-05-29 10:10:00|11256.16|11256.16|11260.64|11260.64|11260.64|11260.64|11249.94|11249.94|0
1590747300000|2020-05-29 10:15:00|11262.19|11262.19|11247.21|11247.21|11265.3|11265.3|11247.21|11247.21|0
1590747600000|2020-05-29 10:20:00|11248.55|11248.55|11250.57|11250.57|11251.49|11251.49|11244.32|11244.32|0
1590747900000|2020-05-29 10:25:00|11249.01|11249.01|11238.19|11238.19|11249.01|11249.01|11234.18|11234.18|0
1590748200000|2020-05-29 10:30:00|11239.75|11239.75|11238.89|11238.89|11249.28|11249.28|11234.82|11234.82|0
1590748500000|2020-05-29 10:35:00|11238.34|11238.34|11251.79|11251.79|11251.79|11251.79|11238.34|11238.34|0
1590748800000|2020-05-29 10:40:00|11250.45|11250.45|11241.13|11241.13|11252.48|11252.48|11241.13|11241.13|0
1590749100000|2020-05-29 10:45:00|11242.47|11242.47|11234.08|11234.08|11247.13|11247.13|11233.85|11233.85|0
1590749400000|2020-05-29 10:50:00|11236.76|11236.76|11216.34|11216.34|11236.76|11236.76|11216.34|11216.34|0
1590749700000|2020-05-29 10:55:00|11218.37|11218.37|11224.85|11224.85|11224.85|11224.85|11209.17|11209.17|0
1590750000000|2020-05-29 11:00:00|11215.53|11215.53|11221.85|11221.85|11229.18|11229.18|11213.36|11213.36|0
1590750300000|2020-05-29 11:05:00|11219.17|11219.17|11207.44|11207.44|11224.07|11224.07|11207.44|11207.44|0
1590750600000|2020-05-29 11:10:00|11204.77|11204.77|11194.27|11194.27|11205.46|11205.46|11191.17|11191.17|0
1590750900000|2020-05-29 11:15:00|11196.31|11196.31|11196.25|11196.25|11203.9|11203.9|11194.27|11194.27|0
1590751200000|2020-05-29 11:20:00|11196.79|11196.79|11188.94|11188.94|11198.78|11198.78|11188.94|11188.94|0
1590751500000|2020-05-29 11:25:00|11190.49|11190.49|11190.18|11190.18|11195.58|11195.58|11188.84|11188.84|0
1590751800000|2020-05-29 11:30:00|11194.25|11194.25|11189.24|11189.24|11195.33|11195.33|11189.24|11189.24|0
1590752100000|2020-05-29 11:35:00|11190.57|11190.57|11177.59|11177.59|11190.57|11190.57|11175.66|11175.66|0
1590752400000|2020-05-29 11:40:00|11178.93|11178.93|11174.45|11174.45|11179.57|11179.57|11174.45|11174.45|0
1590752700000|2020-05-29 11:45:00|11176|11176|11179.44|11179.44|11179.44|11179.44|11171.34|11171.34|0
1590753000000|2020-05-29 11:50:00|11181.47|11181.47|11180.16|11180.16|11191.63|11191.63|11178.36|11178.36|0
1590753300000|2020-05-29 11:55:00|11182.19|11182.19|11168.05|11168.05|11182.19|11182.19|11168.05|11168.05|0
1590753600000|2020-05-29 12:00:00|11172.11|11172.11|11179.32|11179.32|11179.32|11179.32|11170.33|11170.33|0
1590753900000|2020-05-29 12:05:00|11177.77|11177.77|11181.42|11181.42|11184.05|11184.05|11173.7|11173.7|0
1590754200000|2020-05-29 12:10:00|11183.45|11183.45|11185.62|11185.62|11187.18|11187.18|11182.11|11182.11|0
1590754500000|2020-05-29 12:15:00|11183.99|11183.99|11189.07|11189.07|11190.62|11190.62|11180.41|11180.41|0
1590754800000|2020-05-29 12:20:00|11192.18|11192.18|11197.55|11197.55|11207.26|11207.26|11192.18|11192.18|0
1590755100000|2020-05-29 12:25:00|11198.09|11198.09|11204.21|11204.21|11213.1|11213.1|11197.62|11197.62|0
1590755400000|2020-05-29 12:30:00|11200.15|11200.15|11185.03|11185.03|11201.45|11201.45|11178.94|11178.94|0
1590755700000|2020-05-29 12:35:00|11183|11183|11184.57|11184.57|11187.68|11187.68|11183|11183|0
1590756000000|2020-05-29 12:40:00|11182.54|11182.54|11181.53|11181.53|11184.63|11184.63|11177.86|11177.86|0
1590756300000|2020-05-29 12:45:00|11182.07|11182.07|11185.39|11185.39|11185.61|11185.61|11180.21|11180.21|0
1590756600000|2020-05-29 12:50:00|11186.09|11186.09|11199.27|11199.27|11199.27|11199.27|11184.53|11184.53|0
1590756900000|2020-05-29 12:55:00|11197.72|11197.72|11186.46|11186.46|11197.72|11197.72|11186.46|11186.46|0
1590757200000|2020-05-29 13:00:00|11184.43|11184.43|11172.72|11172.72|11184.43|11184.43|11169.62|11169.62|0
1590757500000|2020-05-29 13:05:00|11171.38|11171.38|11165.12|11165.12|11171.38|11171.38|11160.68|11160.68|0
1590757800000|2020-05-29 13:10:00|11163.78|11163.78|11159.52|11159.52|11172.26|11172.26|11151.08|11151.08|0
1590758100000|2020-05-29 13:15:00|11160.85|11160.85|11147.07|11147.07|11160.85|11160.85|11139.64|11139.64|0
1590758400000|2020-05-29 13:20:00|11151.13|11151.13|11138.03|11138.03|11155.11|11155.11|11136.54|11136.54|0
1590758700000|2020-05-29 13:25:00|11136|11136|11127.91|11127.91|11145.58|11145.58|11127.91|11127.91|0
1590759000000|2020-05-29 13:30:00|11126.35|11126.35|11117.73|11117.73|11126.46|11126.46|11114.92|11114.92|0
1590759300000|2020-05-29 13:35:00|11113.67|11113.67|11107.97|11107.97|11125.49|11125.49|11103.9|11103.9|0
1590759600000|2020-05-29 13:40:00|11110|11110|11121.5|11121.5|11123.67|11123.67|11109.88|11109.88|0
1590759900000|2020-05-29 13:45:00|11119.94|11119.94|11129.07|11129.07|11132.65|11132.65|11119.94|11119.94|0
1590760200000|2020-05-29 13:50:00|11127.03|11127.03|11127.21|11127.21|11132.82|11132.82|11121.9|11121.9|0
1590760500000|2020-05-29 13:55:00|11125.66|11125.66|11112.5|11112.5|11125.66|11125.66|11103.61|11103.61|0
1590760800000|2020-05-29 14:00:00|11115.6|11115.6|11106.09|11106.09|11126.38|11126.38|11104.75|11104.75|0
1590761100000|2020-05-29 14:05:00|11105|11105|11098.86|11098.86|11112.82|11112.82|11098.38|11098.38|0
1590761400000|2020-05-29 14:10:00|11096.83|11096.83|11102.35|11102.35|11105.93|11105.93|11095.65|11095.65|0
1590761700000|2020-05-29 14:15:00|11100.31|11100.31|11106.51|11106.51|11109.76|11109.76|11097.21|11097.21|0
1590762000000|2020-05-29 14:20:00|11105.17|11105.17|11099.93|11099.93|11105.17|11105.17|11089.26|11089.26|0
1590762300000|2020-05-29 14:25:00|11100.47|11100.47|11091.63|11091.63|11109.46|11109.46|11088.53|11088.53|0
1590762600000|2020-05-29 14:30:00|11092.97|11092.97|11099.46|11099.46|11106.91|11106.91|11088.91|11088.91|0
1590762900000|2020-05-29 14:35:00|11097.43|11097.43|11092.16|11092.16|11104.6|11104.6|11090.61|11090.61|0
1590763200000|2020-05-29 14:40:00|11091.62|11091.62|11082.57|11082.57|11095.2|11095.2|11077.09|11077.09|0
1590763500000|2020-05-29 14:45:00|11084.6|11084.6|11072.02|11072.02|11092.16|11092.16|11071.55|11071.55|0
1590763800000|2020-05-29 14:50:00|11073.36|11073.36|11081.25|11081.25|11083.75|11083.75|11073.36|11073.36|0
1590764100000|2020-05-29 14:55:00|11079.91|11079.91|11090.76|11090.76|11092.55|11092.55|11072.89|11072.89|0
1590764400000|2020-05-29 15:00:00|11096.38|11096.38|11090.59|11090.59|11102.61|11102.61|11085.73|11085.73|0
1590764700000|2020-05-29 15:05:00|11093.69|11093.69|11082.71|11082.71|11093.69|11093.69|11082.71|11082.71|0
1590765000000|2020-05-29 15:10:00|11084.26|11084.26|11082.67|11082.67|11084.26|11084.26|11071.94|11071.94|0
1590765300000|2020-05-29 15:15:00|11084.7|11084.7|11069.76|11069.76|11084.7|11084.7|11067.99|11067.99|0
1590765600000|2020-05-29 15:20:00|11064.86|11064.86|11068.44|11068.44|11076.15|11076.15|11064.02|11064.02|0
1590765900000|2020-05-29 15:25:00|11066.88|11066.88|11037.04|11037.04|11066.88|11066.88|11031.21|11031.21|0
1590995700000|2020-06-01 07:15:00|11050.99|11050.99|11034.37|11034.37|11058.05|11058.05|11022.32|11022.32|0
1590996000000|2020-06-01 07:20:00|11032.96|11032.96|11021.52|11021.52|11043.01|11043.01|11017.46|11017.46|0
1590996300000|2020-06-01 07:25:00|11015.5|11015.5|10995.85|10995.85|11019.56|11019.56|10977.81|10977.81|0
1590996600000|2020-06-01 07:30:00|10989.16|10989.16|11002.6|11002.6|11012.85|11012.85|10984.75|10984.75|0
1590996900000|2020-06-01 07:35:00|11011.3|11011.3|11019.02|11019.02|11023.85|11023.85|11007.79|11007.79|0
1590997200000|2020-06-01 07:40:00|11022.13|11022.13|11027.33|11027.33|11028.41|11028.41|11004.64|11004.64|0
1590997500000|2020-06-01 07:45:00|11028.67|11028.67|11041.43|11041.43|11041.43|11041.43|11010.81|11010.81|0
1590997800000|2020-06-01 07:50:00|11039.4|11039.4|11035.67|11035.67|11042.5|11042.5|11029.24|11029.24|0
1590998100000|2020-06-01 07:55:00|11037.01|11037.01|11023.4|11023.4|11039.02|11039.02|11020.4|11020.4|0
1590998400000|2020-06-01 08:00:00|11024.74|11024.74|11020.55|11020.55|11024.74|11024.74|11015.13|11015.13|0
1590998700000|2020-06-01 08:05:00|11019.88|11019.88|10995.18|10995.18|11023.68|11023.68|10981.27|10981.27|0
1590999000000|2020-06-01 08:10:00|10995.85|10995.85|10972.77|10972.77|10997.19|10997.19|10968.37|10968.37|0
1590999300000|2020-06-01 08:15:00|10969.66|10969.66|10929.48|10929.48|10969.66|10969.66|10923.41|10923.41|0
1590999600000|2020-06-01 08:20:00|10926.14|10926.14|10928.24|10928.24|10932.26|10932.26|10920|10920|0
1590999900000|2020-06-01 08:25:00|10927.57|10927.57|10951.07|10951.07|10951.96|10951.96|10926.9|10926.9|0
1591000200000|2020-06-01 08:30:00|10948.39|10948.39|10935.46|10935.46|10954.19|10954.19|10932.35|10932.35|0
1591000500000|2020-06-01 08:35:00|10933.43|10933.43|10954.45|10954.45|10957.12|10957.12|10933.43|10933.43|0
1591000800000|2020-06-01 08:40:00|10956.45|10956.45|10968.93|10968.93|10968.93|10968.93|10953.94|10953.94|0
1591001100000|2020-06-01 08:45:00|10969.6|10969.6|10975.88|10975.88|10975.91|10975.91|10965.37|10965.37|0
1591001400000|2020-06-01 08:50:00|10976.55|10976.55|10999.71|10999.71|10999.71|10999.71|10974.52|10974.52|0
1591001700000|2020-06-01 08:55:00|11003.05|11003.05|11005.66|11005.66|11007|11007|10998.99|10998.99|0
1591002000000|2020-06-01 09:00:00|11007.67|11007.67|11012.77|11012.77|11015.9|11015.9|11004.55|11004.55|0
1591002300000|2020-06-01 09:05:00|11013.44|11013.44|11009.87|11009.87|11014.77|11014.77|11007.65|11007.65|0
1591002600000|2020-06-01 09:10:00|11010.54|11010.54|11032.96|11032.96|11036.33|11036.33|11009.71|11009.71|0
1591002900000|2020-06-01 09:15:00|11035.63|11035.63|11030.79|11030.79|11041.71|11041.71|11029.45|11029.45|0
1591003200000|2020-06-01 09:20:00|11032.13|11032.13|11010.92|11010.92|11032.13|11032.13|11010.92|11010.92|0
1591003500000|2020-06-01 09:25:00|11012.95|11012.95|11011.75|11011.75|11020.24|11020.24|11008.89|11008.89|0
1591003800000|2020-06-01 09:30:00|11013.09|11013.09|10999.35|10999.35|11017.8|11017.8|10999.35|10999.35|0
1591004100000|2020-06-01 09:35:00|11005.45|11005.45|11006.38|11006.38|11009.51|11009.51|11002.23|11002.23|0
1591004400000|2020-06-01 09:40:00|11007.72|11007.72|10998.35|10998.35|11007.72|11007.72|10996.32|10996.32|0
1591004700000|2020-06-01 09:45:00|10999.98|10999.98|10989.71|10989.71|10999.98|10999.98|10987.67|10987.67|0
1591005000000|2020-06-01 09:50:00|10988.37|10988.37|10987.03|10987.03|10989.92|10989.92|10985.48|10985.48|0
1591005300000|2020-06-01 09:55:00|10983.01|10983.01|10985|10985|10989.06|10989.06|10977.44|10977.44|0
1591005600000|2020-06-01 10:00:00|10980.34|10980.34|10976.13|10976.13|10980.34|10980.34|10971.2|10971.2|0
1591005900000|2020-06-01 10:05:00|10974.57|10974.57|10988.35|10988.35|10988.35|10988.35|10972.54|10972.54|0
1591006200000|2020-06-01 10:10:00|10991.45|10991.45|10995.95|10995.95|11004.41|11004.41|10991.45|10991.45|0
1591006500000|2020-06-01 10:15:00|10994.61|10994.61|10990.64|10990.64|10995.99|10995.99|10988.61|10988.61|0
1591006800000|2020-06-01 10:20:00|10992.65|10992.65|10994.3|10994.3|10997.65|10997.65|10989.3|10989.3|0
1591007100000|2020-06-01 10:25:00|10990.24|10990.24|10997.1|10997.1|10997.1|10997.1|10987.52|10987.52|0
1591007400000|2020-06-01 10:30:00|10997.77|10997.77|10982.26|10982.26|10997.77|10997.77|10982.26|10982.26|0
1591007700000|2020-06-01 10:35:00|10982.93|10982.93|10976.16|10976.16|10983.6|10983.6|10976.16|10976.16|0
1591008000000|2020-06-01 10:40:00|10976.63|10976.63|10979.79|10979.79|10981.59|10981.59|10975.31|10975.31|0
1591008300000|2020-06-01 10:45:00|10979.12|10979.12|10983.85|10983.85|10985.21|10985.21|10979.12|10979.12|0
1591008600000|2020-06-01 10:50:00|10984.52|10984.52|11001.76|11001.76|11001.76|11001.76|10981.12|10981.12|0
1591008900000|2020-06-01 10:55:00|11002.93|11002.93|11026.72|11026.72|11026.72|11026.72|11002.93|11002.93|0
1591009200000|2020-06-01 11:00:00|11024.04|11024.04|11032.06|11032.06|11035.94|11035.94|11022.1|11022.1|0
1591009500000|2020-06-01 11:05:00|11030.03|11030.03|11020.31|11020.31|11030.03|11030.03|11019.52|11019.52|0
1591009800000|2020-06-01 11:10:00|11023.42|11023.42|11026.15|11026.15|11029.04|11029.04|11023.42|11023.42|0
1591010100000|2020-06-01 11:15:00|11028.86|11028.86|11019.13|11019.13|11029.6|11029.6|11016.64|11016.64|0
1591010400000|2020-06-01 11:20:00|11022.24|11022.24|11010.76|11010.76|11022.24|11022.24|11010.76|11010.76|0
1591010700000|2020-06-01 11:25:00|11013.44|11013.44|11009.23|11009.23|11015.47|11015.47|11009.23|11009.23|0
1591011000000|2020-06-01 11:30:00|11017|11017|11019.05|11019.05|11019.76|11019.76|11013.42|11013.42|0
1591011300000|2020-06-01 11:35:00|11021.08|11021.08|11019.92|11019.92|11023.12|11023.12|11019.05|11019.05|0
1591011600000|2020-06-01 11:40:00|11021.55|11021.55|11002.55|11002.55|11027.12|11027.12|11002.55|11002.55|0
1591011900000|2020-06-01 11:45:00|11002.32|11002.32|11003.81|11003.81|11004.35|11004.35|11002.32|11002.32|0
1591012200000|2020-06-01 11:50:00|11001.78|11001.78|10985.74|10985.74|11003.8|11003.8|10983.71|10983.71|0
1591012500000|2020-06-01 11:55:00|10987.3|10987.3|10976.53|10976.53|10987.3|10987.3|10976.53|10976.53|0
1591012800000|2020-06-01 12:00:00|10978.57|10978.57|10968.7|10968.7|10978.57|10978.57|10968.02|10968.02|0
1591013100000|2020-06-01 12:05:00|10967.06|10967.06|10969.57|10969.57|10969.57|10969.57|10963|10963|0
1591013400000|2020-06-01 12:10:00|10968.01|10968.01|10960.17|10960.17|10968.01|10968.01|10960.17|10960.17|0
1591013700000|2020-06-01 12:15:00|10959.51|10959.51|10946.54|10946.54|10959.51|10959.51|10944.35|10944.35|0
1591014000000|2020-06-01 12:20:00|10948.1|10948.1|10953|10953|10953|10953|10946.07|10946.07|0
1591014300000|2020-06-01 12:25:00|10951.44|10951.44|10957.34|10957.34|10957.34|10957.34|10949.89|10949.89|0
1591014600000|2020-06-01 12:30:00|10958.89|10958.89|10967.34|10967.34|10968.89|10968.89|10958.62|10958.62|0
1591014900000|2020-06-01 12:35:00|10968.68|10968.68|10975.45|10975.45|10980.56|10980.56|10967.12|10967.12|0
1591015200000|2020-06-01 12:40:00|10973.44|10973.44|10968.04|10968.04|10977.22|10977.22|10967.37|10967.37|0
1591015500000|2020-06-01 12:45:00|10964.69|10964.69|10972.15|10972.15|10973.49|10973.49|10964.69|10964.69|0
1591015800000|2020-06-01 12:50:00|10973.49|10973.49|10956.47|10956.47|10977.72|10977.72|10956.47|10956.47|0
1591016100000|2020-06-01 12:55:00|10958.5|10958.5|10941.54|10941.54|10962.54|10962.54|10941.54|10941.54|0
1591016400000|2020-06-01 13:00:00|10940.2|10940.2|10948.39|10948.39|10950.26|10950.26|10940.2|10940.2|0
1591016700000|2020-06-01 13:05:00|10947.05|10947.05|10948.58|10948.58|10948.58|10948.58|10944.16|10944.16|0
1591017000000|2020-06-01 13:10:00|10946.55|10946.55|10945.88|10945.88|10949.46|10949.46|10945.21|10945.21|0
1591017300000|2020-06-01 13:15:00|10945.17|10945.17|10946.03|10946.03|10947.59|10947.59|10942.28|10942.28|0
1591017600000|2020-06-01 13:20:00|10947.59|10947.59|10957.95|10957.95|10962.01|10962.01|10947.59|10947.59|0
1591017900000|2020-06-01 13:25:00|10957.28|10957.28|10958.19|10958.19|10965.98|10965.98|10953.43|10953.43|0
1591018200000|2020-06-01 13:30:00|10958.86|10958.86|10959.03|10959.03|10961.06|10961.06|10948.51|10948.51|0
1591018500000|2020-06-01 13:35:00|10957.47|10957.47|10957.23|10957.23|10962.11|10962.11|10949.22|10949.22|0
1591018800000|2020-06-01 13:40:00|10958.78|10958.78|10967.31|10967.31|10970.68|10970.68|10955.2|10955.2|0
1591019100000|2020-06-01 13:45:00|10968.65|10968.65|10982.29|10982.29|10982.29|10982.29|10964.59|10964.59|0
1591019400000|2020-06-01 13:50:00|10981.62|10981.62|10972.04|10972.04|10986.95|10986.95|10970.89|10970.89|0
1591019700000|2020-06-01 13:55:00|10974.07|10974.07|10963.82|10963.82|10975.62|10975.62|10963.82|10963.82|0
1591020000000|2020-06-01 14:00:00|10965.85|10965.85|10975.71|10975.71|10978.4|10978.4|10961.6|10961.6|0
1591020300000|2020-06-01 14:05:00|10974.08|10974.08|10974.6|10974.6|10979.7|10979.7|10972.59|10972.59|0
1591020600000|2020-06-01 14:10:00|10979.26|10979.26|10985.31|10985.31|10986.68|10986.68|10977.23|10977.23|0
1591020900000|2020-06-01 14:15:00|10984.65|10984.65|10980.61|10980.61|10985.98|10985.98|10977.24|10977.24|0
1591021200000|2020-06-01 14:20:00|10979.27|10979.27|10962.91|10962.91|10984.36|10984.36|10962.91|10962.91|0
1591021500000|2020-06-01 14:25:00|10961.57|10961.57|10954.99|10954.99|10969.49|10969.49|10952.95|10952.95|0
1591021800000|2020-06-01 14:30:00|10952.95|10952.95|10955.94|10955.94|10955.94|10955.94|10942.13|10942.13|0
1591022100000|2020-06-01 14:35:00|10957.58|10957.58|10962.11|10962.11|10971.64|10971.64|10957.58|10957.58|0
1591022400000|2020-06-01 14:40:00|10964.14|10964.14|10961.43|10961.43|10964.81|10964.81|10955.78|10955.78|0
1591022700000|2020-06-01 14:45:00|10960.09|10960.09|10960.27|10960.27|10962.3|10962.3|10957.16|10957.16|0
1591023000000|2020-06-01 14:50:00|10960.94|10960.94|10974.78|10974.78|10974.78|10974.78|10960.4|10960.4|0
1591023300000|2020-06-01 14:55:00|10972.11|10972.11|10973.19|10973.19|10975.57|10975.57|10965.41|10965.41|0
1591023600000|2020-06-01 15:00:00|10977.25|10977.25|10973.3|10973.3|10980.27|10980.27|10973.21|10973.21|0
1591023900000|2020-06-01 15:05:00|10971.27|10971.27|10968.16|10968.16|10976.64|10976.64|10966.33|10966.33|0
1591024200000|2020-06-01 15:10:00|10970.19|10970.19|10981.36|10981.36|10985.8|10985.8|10970.19|10970.19|0
1591024500000|2020-06-01 15:15:00|10979.35|10979.35|10981.38|10981.38|10990.05|10990.05|10977.32|10977.32|0
1591024800000|2020-06-01 15:20:00|10980.04|10980.04|10980.6|10980.6|10983.65|10983.65|10975.24|10975.24|0
1591025100000|2020-06-01 15:25:00|10977.49|10977.49|10994.49|10994.49|10996.3|10996.3|10974.26|10974.26|0
1591082100000|2020-06-02 07:15:00|11006.11|11006.11|11026.01|11026.01|11026.01|11026.01|10998.31|10998.31|0
1591082400000|2020-06-02 07:20:00|11021.95|11021.95|11010.77|11010.77|11023.3|11023.3|11010.77|11010.77|0
1591082700000|2020-06-02 07:25:00|11011.86|11011.86|11036.81|11036.81|11046.01|11046.01|11009.14|11009.14|0
1591083000000|2020-06-02 07:30:00|11040.15|11040.15|11043.85|11043.85|11057.21|11057.21|11040.15|11040.15|0
1591083300000|2020-06-02 07:35:00|11046.96|11046.96|11046.26|11046.26|11056.33|11056.33|11045.4|11045.4|0
1591083600000|2020-06-02 07:40:00|11047.6|11047.6|11067.43|11067.43|11070.62|11070.62|11045.23|11045.23|0
1591083900000|2020-06-02 07:45:00|11070.53|11070.53|11053.4|11053.4|11079.09|11079.09|11053.4|11053.4|0
1591084200000|2020-06-02 07:50:00|11054.95|11054.95|11068.05|11068.05|11073.07|11073.07|11054.31|11054.31|0
1591084500000|2020-06-02 07:55:00|11070.08|11070.08|11059.11|11059.11|11074.31|11074.31|11057.55|11057.55|0
1591084800000|2020-06-02 08:00:00|11053.01|11053.01|11067.83|11067.83|11067.83|11067.83|11046.32|11046.32|0
1591085100000|2020-06-02 08:05:00|11065.8|11065.8|11060.7|11060.7|11078.45|11078.45|11060.7|11060.7|0
1591085400000|2020-06-02 08:10:00|11058.66|11058.66|11053.06|11053.06|11061.39|11061.39|11053.06|11053.06|0
1591085700000|2020-06-02 08:15:00|11055.09|11055.09|11064.08|11064.08|11076.17|11076.17|11052.51|11052.51|0
1591086000000|2020-06-02 08:20:00|11062.04|11062.04|11071.81|11071.81|11073.85|11073.85|11061.35|11061.35|0
1591086300000|2020-06-02 08:25:00|11073.69|11073.69|11083.97|11083.97|11083.97|11083.97|11073.69|11073.69|0
1591086600000|2020-06-02 08:30:00|11085.31|11085.31|11083.08|11083.08|11087.14|11087.14|11080.12|11080.12|0
1591086900000|2020-06-02 08:35:00|11084.63|11084.63|11092.16|11092.16|11093.71|11093.71|11079.85|11079.85|0
1591087200000|2020-06-02 08:40:00|11093.71|11093.71|11090.83|11090.83|11098.53|11098.53|11082.73|11082.73|0
1591087500000|2020-06-02 08:45:00|11093.93|11093.93|11099.83|11099.83|11108.07|11108.07|11092.98|11092.98|0
1591087800000|2020-06-02 08:50:00|11101.38|11101.38|11097.36|11097.36|11104.81|11104.81|11097.36|11097.36|0
1591088100000|2020-06-02 08:55:00|11098.7|11098.7|11116.42|11116.42|11116.42|11116.42|11097.15|11097.15|0
1591088400000|2020-06-02 09:00:00|11114.39|11114.39|11130.48|11130.48|11130.48|11130.48|11112.36|11112.36|0
1591088700000|2020-06-02 09:05:00|11132.04|11132.04|11130.96|11130.96|11134.93|11134.93|11126.68|11126.68|0
1591089000000|2020-06-02 09:10:00|11127.86|11127.86|11114.18|11114.18|11127.86|11127.86|11113.64|11113.64|0
1591089300000|2020-06-02 09:15:00|11111.07|11111.07|11109.86|11109.86|11115.52|11115.52|11108.31|11108.31|0
1591089600000|2020-06-02 09:20:00|11105.2|11105.2|11108.09|11108.09|11108.09|11108.09|11103.39|11103.39|0
1591089900000|2020-06-02 09:25:00|11109.43|11109.43|11112.49|11112.49|11112.49|11112.49|11101.06|11101.06|0
1591090200000|2020-06-02 09:30:00|11109.39|11109.39|11132.69|11132.69|11132.69|11132.69|11109.39|11109.39|0
1591090500000|2020-06-02 09:35:00|11134.24|11134.24|11141.57|11141.57|11145.69|11145.69|11134.24|11134.24|0
1591090800000|2020-06-02 09:40:00|11143.58|11143.58|11157.09|11157.09|11158.03|11158.03|11138.87|11138.87|0
1591091100000|2020-06-02 09:45:00|11158.64|11158.64|11144.09|11144.09|11161.38|11161.38|11140.02|11140.02|0
1591091400000|2020-06-02 09:50:00|11142.05|11142.05|11120.77|11120.77|11145.02|11145.02|11115.63|11115.63|0
1591091700000|2020-06-02 09:55:00|11119.43|11119.43|11133.07|11133.07|11135.11|11135.11|11114.89|11114.89|0
1591092000000|2020-06-02 10:00:00|11134.63|11134.63|11139.9|11139.9|11139.9|11139.9|11133.11|11133.11|0
1591092300000|2020-06-02 10:05:00|11135.83|11135.83|11121.76|11121.76|11135.83|11135.83|11119.03|11119.03|0
1591092600000|2020-06-02 10:10:00|11121.09|11121.09|11135.04|11135.04|11137.71|11137.71|11115.37|11115.37|0
1591092900000|2020-06-02 10:15:00|11133.48|11133.48|11131.71|11131.71|11135.3|11135.3|11129.68|11129.68|0
1591093200000|2020-06-02 10:20:00|11133.05|11133.05|11134.38|11134.38|11139.78|11139.78|11133.04|11133.04|0
1591093500000|2020-06-02 10:25:00|11135.93|11135.93|11140.12|11140.12|11141.46|11141.46|11128.88|11128.88|0
1591093800000|2020-06-02 10:30:00|11141.67|11141.67|11137.33|11137.33|11146.81|11146.81|11135.3|11135.3|0
1591094100000|2020-06-02 10:35:00|11136.39|11136.39|11118.79|11118.79|11136.39|11136.39|11113.11|11113.11|0
1591094400000|2020-06-02 10:40:00|11116.07|11116.07|11116.88|11116.88|11120.97|11120.97|11114.28|11114.28|0
1591094700000|2020-06-02 10:45:00|11115.33|11115.33|11123.44|11123.44|11123.44|11123.44|11113.77|11113.77|0
1591095000000|2020-06-02 10:50:00|11124.78|11124.78|11131.66|11131.66|11132.59|11132.59|11122.75|11122.75|0
1591095300000|2020-06-02 10:55:00|11130.49|11130.49|11130.3|11130.3|11131.19|11131.19|11126.49|11126.49|0
1591095600000|2020-06-02 11:00:00|11134.36|11134.36|11126.82|11126.82|11144.23|11144.23|11122.16|11122.16|0
1591095900000|2020-06-02 11:05:00|11122.76|11122.76|11130.7|11130.7|11132.25|11132.25|11119.65|11119.65|0
1591096200000|2020-06-02 11:10:00|11129.76|11129.76|11131.32|11131.32|11132.87|11132.87|11127.25|11127.25|0
1591096500000|2020-06-02 11:15:00|11134.66|11134.66|11139.42|11139.42|11139.42|11139.42|11131.77|11131.77|0
1591096800000|2020-06-02 11:20:00|11141.45|11141.45|11139.94|11139.94|11146.8|11146.8|11137.22|11137.22|0
1591097100000|2020-06-02 11:25:00|11143.05|11143.05|11141.9|11141.9|11143.7|11143.7|11136.36|11136.36|0
1591097400000|2020-06-02 11:30:00|11145.96|11145.96|11142.38|11142.38|11146.63|11146.63|11142.38|11142.38|0
1591097700000|2020-06-02 11:35:00|11143.05|11143.05|11122.16|11122.16|11146.16|11146.16|11120.13|11120.13|0
1591098000000|2020-06-02 11:40:00|11121.49|11121.49|11123.14|11123.14|11129.14|11129.14|11119.46|11119.46|0
1591098300000|2020-06-02 11:45:00|11121.11|11121.11|11126.89|11126.89|11126.89|11126.89|11118|11118|0
1591098600000|2020-06-02 11:50:00|11128.45|11128.45|11129.79|11129.79|11131.82|11131.82|11128.45|11128.45|0
1591098900000|2020-06-02 11:55:00|11127.75|11127.75|11129.55|11129.55|11129.55|11129.55|11119.9|11119.9|0
1591099200000|2020-06-02 12:00:00|11128.21|11128.21|11126.28|11126.28|11130.94|11130.94|11124.17|11124.17|0
1591099500000|2020-06-02 12:05:00|11128.28|11128.28|11123.83|11123.83|11134.37|11134.37|11123.83|11123.83|0
1591099800000|2020-06-02 12:10:00|11123.13|11123.13|11123.01|11123.01|11123.95|11123.95|11119.05|11119.05|0
1591100100000|2020-06-02 12:15:00|11126.12|11126.12|11132.69|11132.69|11132.69|11132.69|11126.12|11126.12|0
1591100400000|2020-06-02 12:20:00|11132.02|11132.02|11131.24|11131.24|11133.01|11133.01|11118.84|11118.84|0
1591100700000|2020-06-02 12:25:00|11132.79|11132.79|11140.1|11140.1|11140.1|11140.1|11123.19|11123.19|0
1591101000000|2020-06-02 12:30:00|11139.43|11139.43|11154.52|11154.52|11154.52|11154.52|11139.43|11139.43|0
1591101300000|2020-06-02 12:35:00|11156.55|11156.55|11150.72|11150.72|11164.67|11164.67|11148.69|11148.69|0
1591101600000|2020-06-02 12:40:00|11148.04|11148.04|11145.79|11145.79|11148.71|11148.71|11137.7|11137.7|0
1591101900000|2020-06-02 12:45:00|11144.23|11144.23|11133.74|11133.74|11144.23|11144.23|11128.21|11128.21|0
1591102200000|2020-06-02 12:50:00|11135.29|11135.29|11139.97|11139.97|11142.67|11142.67|11135.29|11135.29|0
1591102500000|2020-06-02 12:55:00|11141.52|11141.52|11137.52|11137.52|11144.7|11144.7|11131.06|11131.06|0
1591102800000|2020-06-02 13:00:00|11139.55|11139.55|11130.78|11130.78|11140.03|11140.03|11124.54|11124.54|0
1591103100000|2020-06-02 13:05:00|11132.12|11132.12|11130.02|11130.02|11133.67|11133.67|11130.02|11130.02|0
1591103400000|2020-06-02 13:10:00|11129.35|11129.35|11117.75|11117.75|11136.4|11136.4|11114.65|11114.65|0
1591103700000|2020-06-02 13:15:00|11116.2|11116.2|11123.83|11123.83|11123.83|11123.83|11114.86|11114.86|0
1591104000000|2020-06-02 13:20:00|11122.27|11122.27|11108.47|11108.47|11122.27|11122.27|11106.07|11106.07|0
1591104300000|2020-06-02 13:25:00|11112.25|11112.25|11107.6|11107.6|11113.8|11113.8|11107.12|11107.12|0
1591104600000|2020-06-02 13:30:00|11108.27|11108.27|11094.73|11094.73|11108.27|11108.27|11085.11|11085.11|0
1591104900000|2020-06-02 13:35:00|11093.18|11093.18|11100.02|11100.02|11100.02|11100.02|11074.14|11074.14|0
1591105200000|2020-06-02 13:40:00|11103.13|11103.13|11101.17|11101.17|11106.24|11106.24|11085.15|11085.15|0
1591105500000|2020-06-02 13:45:00|11102.73|11102.73|11115.28|11115.28|11115.28|11115.28|11102.73|11102.73|0
1591105800000|2020-06-02 13:50:00|11113.73|11113.73|11125.95|11125.95|11131.21|11131.21|11113.73|11113.73|0
1591106100000|2020-06-02 13:55:00|11124.4|11124.4|11140.1|11140.1|11147.27|11147.27|11124.4|11124.4|0
1591106400000|2020-06-02 14:00:00|11143.45|11143.45|11148.51|11148.51|11158.89|11158.89|11142.78|11142.78|0
1591106700000|2020-06-02 14:05:00|11146.48|11146.48|11147.34|11147.34|11156.16|11156.16|11142.42|11142.42|0
1591107000000|2020-06-02 14:10:00|11149.37|11149.37|11165.14|11165.14|11165.14|11165.14|11148.44|11148.44|0
1591107300000|2020-06-02 14:15:00|11163.59|11163.59|11161.56|11161.56|11163.59|11163.59|11155.94|11155.94|0
1591107600000|2020-06-02 14:20:00|11162.89|11162.89|11159.28|11159.28|11165.28|11165.28|11157.25|11157.25|0
1591107900000|2020-06-02 14:25:00|11160.62|11160.62|11154.83|11154.83|11164.2|11164.2|11154.83|11154.83|0
1591108200000|2020-06-02 14:30:00|11156.39|11156.39|11150.99|11150.99|11160.62|11160.62|11148.31|11148.31|0
1591108500000|2020-06-02 14:35:00|11149.44|11149.44|11141.31|11141.31|11155.44|11155.44|11141.31|11141.31|0
1591108800000|2020-06-02 14:40:00|11142.65|11142.65|11141.08|11141.08|11150.03|11150.03|11138.59|11138.59|0
1591109100000|2020-06-02 14:45:00|11142.63|11142.63|11130.53|11130.53|11144.19|11144.19|11128.5|11128.5|0
1591109400000|2020-06-02 14:50:00|11127.42|11127.42|11148.58|11148.58|11149.27|11149.27|11127.42|11127.42|0
1591109700000|2020-06-02 14:55:00|11150.61|11150.61|11159.76|11159.76|11168.7|11168.7|11150.61|11150.61|0
1591110000000|2020-06-02 15:00:00|11157.73|11157.73|11153.46|11153.46|11162.81|11162.81|11145.2|11145.2|0
1591110300000|2020-06-02 15:05:00|11151.28|11151.28|11144.99|11144.99|11151.28|11151.28|11144.99|11144.99|0
1591110600000|2020-06-02 15:10:00|11142.81|11142.81|11139.52|11139.52|11149.96|11149.96|11139.52|11139.52|0
1591110900000|2020-06-02 15:15:00|11141.07|11141.07|11152.4|11152.4|11155.37|11155.37|11141.07|11141.07|0
1591111200000|2020-06-02 15:20:00|11150.85|11150.85|11162.95|11162.95|11167.78|11167.78|11150.85|11150.85|0
1591111500000|2020-06-02 15:25:00|11164.04|11164.04|11156.02|11156.02|11170.27|11170.27|11156.02|11156.02|0
1591168500000|2020-06-03 07:15:00|11160.01|11160.01|11184.64|11184.64|11185.26|11185.26|11147.98|11147.98|0
1591168800000|2020-06-03 07:20:00|11188.16|11188.16|11197.59|11197.59|11210.37|11210.37|11188.16|11188.16|0
1591169100000|2020-06-03 07:25:00|11193.53|11193.53|11199.86|11199.86|11201.89|11201.89|11184.33|11184.33|0
1591169400000|2020-06-03 07:30:00|11199.19|11199.19|11178.8|11178.8|11199.19|11199.19|11174.74|11174.74|0
1591169700000|2020-06-03 07:35:00|11182.87|11182.87|11221.77|11221.77|11225.12|11225.12|11179.28|11179.28|0
1591170000000|2020-06-03 07:40:00|11231.09|11231.09|11229.47|11229.47|11240.7|11240.7|11226.36|11226.36|0
1591170300000|2020-06-03 07:45:00|11232.49|11232.49|11236.7|11236.7|11239.21|11239.21|11222.65|11222.65|0
1591170600000|2020-06-03 07:50:00|11234.67|11234.67|11227.94|11227.94|11236.7|11236.7|11227.94|11227.94|0
1591170900000|2020-06-03 07:55:00|11229.49|11229.49|11238.22|11238.22|11239.29|11239.29|11229.02|11229.02|0
1591171200000|2020-06-03 08:00:00|11239.77|11239.77|11241.6|11241.6|11246.62|11246.62|11238.97|11238.97|0
1591171500000|2020-06-03 08:05:00|11244.71|11244.71|11248.7|11248.7|11259.14|11259.14|11233.59|11233.59|0
1591171800000|2020-06-03 08:10:00|11244.64|11244.64|11232.38|11232.38|11247.74|11247.74|11232.38|11232.38|0
1591172100000|2020-06-03 08:15:00|11230.37|11230.37|11217.73|11217.73|11230.37|11230.37|11213.67|11213.67|0
1591172400000|2020-06-03 08:20:00|11215.7|11215.7|11233.76|11233.76|11239.98|11239.98|11215.7|11215.7|0
1591172700000|2020-06-03 08:25:00|11235.79|11235.79|11225.73|11225.73|11235.79|11235.79|11224.44|11224.44|0
1591173000000|2020-06-03 08:30:00|11221.67|11221.67|11218.1|11218.1|11223.48|11223.48|11211.89|11211.89|0
1591173300000|2020-06-03 08:35:00|11221.21|11221.21|11218.08|11218.08|11224.31|11224.31|11216.07|11216.07|0
1591173600000|2020-06-03 08:40:00|11216.04|11216.04|11236.07|11236.07|11238.1|11238.1|11216.04|11216.04|0
1591173900000|2020-06-03 08:45:00|11237.24|11237.24|11257.25|11257.25|11260.35|11260.35|11237.24|11237.24|0
1591174200000|2020-06-03 08:50:00|11259.28|11259.28|11267.98|11267.98|11269.78|11269.78|11256.99|11256.99|0
1591174500000|2020-06-03 08:55:00|11269.54|11269.54|11306.07|11306.07|11306.07|11306.07|11269.54|11269.54|0
1591174800000|2020-06-03 09:00:00|11307.63|11307.63|11287.73|11287.73|11307.63|11307.63|11286.64|11286.64|0
1591175100000|2020-06-03 09:05:00|11286.17|11286.17|11289.42|11289.42|11295.1|11295.1|11278.38|11278.38|0
1591175400000|2020-06-03 09:10:00|11287.87|11287.87|11289.24|11289.24|11297.83|11297.83|11286.14|11286.14|0
1591175700000|2020-06-03 09:15:00|11290.58|11290.58|11280.92|11280.92|11290.58|11290.58|11280.92|11280.92|0
1591176000000|2020-06-03 09:20:00|11284.98|11284.98|11293.05|11293.05|11293.05|11293.05|11279.08|11279.08|0
1591176300000|2020-06-03 09:25:00|11291.02|11291.02|11292.85|11292.85|11292.85|11292.85|11277.39|11277.39|0
1591176600000|2020-06-03 09:30:00|11293.32|11293.32|11286.52|11286.52|11295.35|11295.35|11286.52|11286.52|0
1591176900000|2020-06-03 09:35:00|11284.96|11284.96|11281.64|11281.64|11284.96|11284.96|11270.41|11270.41|0
1591177200000|2020-06-03 09:40:00|11285.7|11285.7|11277.04|11277.04|11288.81|11288.81|11276.5|11276.5|0
1591177500000|2020-06-03 09:45:00|11275.41|11275.41|11278.15|11278.15|11279.47|11279.47|11270.52|11270.52|0
1591177800000|2020-06-03 09:50:00|11280.18|11280.18|11276.26|11276.26|11287.95|11287.95|11276.26|11276.26|0
1591178100000|2020-06-03 09:55:00|11278.29|11278.29|11279.55|11279.55|11279.55|11279.55|11275.1|11275.1|0
1591178400000|2020-06-03 10:00:00|11281.58|11281.58|11283.79|11283.79|11290.22|11290.22|11276.27|11276.27|0
1591178700000|2020-06-03 10:05:00|11282.24|11282.24|11269.58|11269.58|11282.24|11282.24|11266.19|11266.19|0
1591179000000|2020-06-03 10:10:00|11267.54|11267.54|11287.18|11287.18|11287.32|11287.32|11266.14|11266.14|0
1591179300000|2020-06-03 10:15:00|11287.65|11287.65|11298.54|11298.54|11298.54|11298.54|11287.18|11287.18|0
1591179600000|2020-06-03 10:20:00|11296.98|11296.98|11314.81|11314.81|11314.81|11314.81|11296.98|11296.98|0
1591179900000|2020-06-03 10:25:00|11316.36|11316.36|11325.03|11325.03|11327.79|11327.79|11316.36|11316.36|0
1591180200000|2020-06-03 10:30:00|11323.95|11323.95|11317.65|11317.65|11323.95|11323.95|11312.04|11312.04|0
1591180500000|2020-06-03 10:35:00|11319.69|11319.69|11298.97|11298.97|11319.69|11319.69|11297.41|11297.41|0
1591180800000|2020-06-03 10:40:00|11296.93|11296.93|11288.45|11288.45|11300.52|11300.52|11284.27|11284.27|0
1591181100000|2020-06-03 10:45:00|11286.9|11286.9|11292.95|11292.95|11301.5|11301.5|11284.87|11284.87|0
1591181400000|2020-06-03 10:50:00|11299.16|11299.16|11304.08|11304.08|11311.14|11311.14|11299.16|11299.16|0
1591181700000|2020-06-03 10:55:00|11299.42|11299.42|11283.52|11283.52|11302.52|11302.52|11280.59|11280.59|0
1591182000000|2020-06-03 11:00:00|11279.46|11279.46|11273.85|11273.85|11290.21|11290.21|11260.04|11260.04|0
1591182300000|2020-06-03 11:05:00|11277.91|11277.91|11270.27|11270.27|11281.64|11281.64|11270.27|11270.27|0
1591182600000|2020-06-03 11:10:00|11274.93|11274.93|11291.09|11291.09|11296.23|11296.23|11274.93|11274.93|0
1591182900000|2020-06-03 11:15:00|11289.75|11289.75|11282.71|11282.71|11289.75|11289.75|11282.71|11282.71|0
1591183200000|2020-06-03 11:20:00|11284.74|11284.74|11266.22|11266.22|11284.74|11284.74|11266.22|11266.22|0
1591183500000|2020-06-03 11:25:00|11264.66|11264.66|11265.95|11265.95|11269.32|11269.32|11261.56|11261.56|0
1591183800000|2020-06-03 11:30:00|11263.92|11263.92|11261.89|11261.89|11265.95|11265.95|11257.35|11257.35|0
1591184100000|2020-06-03 11:35:00|11258.78|11258.78|11261|11261|11266.55|11266.55|11257.23|11257.23|0
1591184400000|2020-06-03 11:40:00|11263.04|11263.04|11268.14|11268.14|11268.14|11268.14|11258.59|11258.59|0
1591184700000|2020-06-03 11:45:00|11270.17|11270.17|11286.7|11286.7|11286.7|11286.7|11270.17|11270.17|0
1591185000000|2020-06-03 11:50:00|11287.37|11287.37|11287.44|11287.44|11298.79|11298.79|11287.37|11287.37|0
1591185300000|2020-06-03 11:55:00|11289.47|11289.47|11292.07|11292.07|11299.91|11299.91|11289.47|11289.47|0
1591185600000|2020-06-03 12:00:00|11293.62|11293.62|11300.19|11300.19|11300.19|11300.19|11293.62|11293.62|0
1591185900000|2020-06-03 12:05:00|11298.02|11298.02|11301.29|11301.29|11301.29|11301.29|11291.71|11291.71|0
1591186200000|2020-06-03 12:10:00|11299.74|11299.74|11305.74|11305.74|11307.29|11307.29|11298.19|11298.19|0
1591186500000|2020-06-03 12:15:00|11308.85|11308.85|11314.3|11314.3|11314.3|11314.3|11295.88|11295.88|0
1591186800000|2020-06-03 12:20:00|11316.33|11316.33|11323.88|11323.88|11323.88|11323.88|11316.33|11316.33|0
1591187100000|2020-06-03 12:25:00|11328.55|11328.55|11326.21|11326.21|11328.55|11328.55|11320.13|11320.13|0
1591187400000|2020-06-03 12:30:00|11329.32|11329.32|11322.55|11322.55|11329.32|11329.32|11322.55|11322.55|0
1591187700000|2020-06-03 12:35:00|11318.48|11318.48|11318.03|11318.03|11330.31|11330.31|11318.03|11318.03|0
1591188000000|2020-06-03 12:40:00|11321.13|11321.13|11323.22|11323.22|11334.3|11334.3|11321.13|11321.13|0
1591188300000|2020-06-03 12:45:00|11321.19|11321.19|11324.22|11324.22|11337.61|11337.61|11319.85|11319.85|0
1591188600000|2020-06-03 12:50:00|11325.78|11325.78|11336.67|11336.67|11339.78|11339.78|11323.68|11323.68|0
1591188900000|2020-06-03 12:55:00|11338.01|11338.01|11336.32|11336.32|11341.17|11341.17|11331.66|11331.66|0
1591189200000|2020-06-03 13:00:00|11334.77|11334.77|11320.9|11320.9|11335.66|11335.66|11320.9|11320.9|0
1591189500000|2020-06-03 13:05:00|11324.01|11324.01|11340|11340|11340|11340|11324.01|11324.01|0
1591189800000|2020-06-03 13:10:00|11337.97|11337.97|11336.99|11336.99|11344.55|11344.55|11331.85|11331.85|0
1591190100000|2020-06-03 13:15:00|11333.88|11333.88|11337.75|11337.75|11341.17|11341.17|11333.4|11333.4|0
1591190400000|2020-06-03 13:20:00|11339.16|11339.16|11360.2|11360.2|11360.2|11360.2|11336.87|11336.87|0
1591190700000|2020-06-03 13:25:00|11361.75|11361.75|11356.98|11356.98|11371.89|11371.89|11356.98|11356.98|0
1591191000000|2020-06-03 13:30:00|11361.04|11361.04|11342.45|11342.45|11362|11362|11338.99|11338.99|0
1591191300000|2020-06-03 13:35:00|11340.41|11340.41|11326.76|11326.76|11344.93|11344.93|11322.7|11322.7|0
1591191600000|2020-06-03 13:40:00|11320.55|11320.55|11321.19|11321.19|11321.72|11321.72|11305.78|11305.78|0
1591191900000|2020-06-03 13:45:00|11320.95|11320.95|11331.34|11331.34|11332.06|11332.06|11316.89|11316.89|0
1591192200000|2020-06-03 13:50:00|11335.4|11335.4|11342.23|11342.23|11361.22|11361.22|11335.4|11335.4|0
1591192500000|2020-06-03 13:55:00|11345.33|11345.33|11347.09|11347.09|11349.14|11349.14|11333.94|11333.94|0
1591192800000|2020-06-03 14:00:00|11348.64|11348.64|11336.83|11336.83|11350.19|11350.19|11335.39|11335.39|0
1591193100000|2020-06-03 14:05:00|11341.76|11341.76|11319.43|11319.43|11341.76|11341.76|11315.37|11315.37|0
1591193400000|2020-06-03 14:10:00|11316.32|11316.32|11331.78|11331.78|11331.78|11331.78|11315.63|11315.63|0
1591193700000|2020-06-03 14:15:00|11330.23|11330.23|11330|11330|11338.4|11338.4|11326.17|11326.17|0
1591194000000|2020-06-03 14:20:00|11332.67|11332.67|11328.21|11328.21|11339.72|11339.72|11325.63|11325.63|0
1591194300000|2020-06-03 14:25:00|11330.24|11330.24|11347.5|11347.5|11349.53|11349.53|11330.24|11330.24|0
1591194600000|2020-06-03 14:30:00|11348.84|11348.84|11385.3|11385.3|11385.89|11385.89|11346.81|11346.81|0
1591194900000|2020-06-03 14:35:00|11383.26|11383.26|11390.6|11390.6|11393.09|11393.09|11381.31|11381.31|0
1591195200000|2020-06-03 14:40:00|11393.7|11393.7|11409.38|11409.38|11409.38|11409.38|11388.78|11388.78|0
1591195500000|2020-06-03 14:45:00|11409.15|11409.15|11402.37|11402.37|11411.66|11411.66|11398.79|11398.79|0
1591195800000|2020-06-03 14:50:00|11403.93|11403.93|11391.68|11391.68|11405.96|11405.96|11388.11|11388.11|0
1591196100000|2020-06-03 14:55:00|11389.65|11389.65|11371.95|11371.95|11396.85|11396.85|11371.95|11371.95|0
1591196400000|2020-06-03 15:00:00|11370.78|11370.78|11376.78|11376.78|11386.48|11386.48|11364.32|11364.32|0
1591196700000|2020-06-03 15:05:00|11378.33|11378.33|11391.82|11391.82|11394.54|11394.54|11375.82|11375.82|0
1591197000000|2020-06-03 15:10:00|11390.27|11390.27|11395.18|11395.18|11402.57|11402.57|11388.63|11388.63|0
1591197300000|2020-06-03 15:15:00|11393.54|11393.54|11400.08|11400.08|11404.06|11404.06|11393.54|11393.54|0
1591197600000|2020-06-03 15:20:00|11398.53|11398.53|11388.61|11388.61|11400.56|11400.56|11385.02|11385.02|0
1591197900000|2020-06-03 15:25:00|11388.06|11388.06|11391.45|11391.45|11400.71|11400.71|11386.44|11386.44|0
1591168500000|2020-06-03 07:15:00|11160.01|11160.01|11184.64|11184.64|11185.26|11185.26|11147.98|11147.98|0
1591168800000|2020-06-03 07:20:00|11188.16|11188.16|11197.59|11197.59|11210.37|11210.37|11188.16|11188.16|0
1591169100000|2020-06-03 07:25:00|11193.53|11193.53|11199.86|11199.86|11201.89|11201.89|11184.33|11184.33|0
1591169400000|2020-06-03 07:30:00|11199.19|11199.19|11178.8|11178.8|11199.19|11199.19|11174.74|11174.74|0
1591169700000|2020-06-03 07:35:00|11182.87|11182.87|11221.77|11221.77|11225.12|11225.12|11179.28|11179.28|0
1591170000000|2020-06-03 07:40:00|11231.09|11231.09|11229.47|11229.47|11240.7|11240.7|11226.36|11226.36|0
1591170300000|2020-06-03 07:45:00|11232.49|11232.49|11236.7|11236.7|11239.21|11239.21|11222.65|11222.65|0
1591170600000|2020-06-03 07:50:00|11234.67|11234.67|11227.94|11227.94|11236.7|11236.7|11227.94|11227.94|0
1591170900000|2020-06-03 07:55:00|11229.49|11229.49|11238.22|11238.22|11239.29|11239.29|11229.02|11229.02|0
1591171200000|2020-06-03 08:00:00|11239.77|11239.77|11241.6|11241.6|11246.62|11246.62|11238.97|11238.97|0
1591171500000|2020-06-03 08:05:00|11244.71|11244.71|11248.7|11248.7|11259.14|11259.14|11233.59|11233.59|0
1591171800000|2020-06-03 08:10:00|11244.64|11244.64|11232.38|11232.38|11247.74|11247.74|11232.38|11232.38|0
1591172100000|2020-06-03 08:15:00|11230.37|11230.37|11217.73|11217.73|11230.37|11230.37|11213.67|11213.67|0
1591172400000|2020-06-03 08:20:00|11215.7|11215.7|11233.76|11233.76|11239.98|11239.98|11215.7|11215.7|0
1591172700000|2020-06-03 08:25:00|11235.79|11235.79|11225.73|11225.73|11235.79|11235.79|11224.44|11224.44|0
1591173000000|2020-06-03 08:30:00|11221.67|11221.67|11218.1|11218.1|11223.48|11223.48|11211.89|11211.89|0
1591173300000|2020-06-03 08:35:00|11221.21|11221.21|11218.08|11218.08|11224.31|11224.31|11216.07|11216.07|0
1591173600000|2020-06-03 08:40:00|11216.04|11216.04|11236.07|11236.07|11238.1|11238.1|11216.04|11216.04|0
1591173900000|2020-06-03 08:45:00|11237.24|11237.24|11257.25|11257.25|11260.35|11260.35|11237.24|11237.24|0
1591174200000|2020-06-03 08:50:00|11259.28|11259.28|11267.98|11267.98|11269.78|11269.78|11256.99|11256.99|0
1591174500000|2020-06-03 08:55:00|11269.54|11269.54|11306.07|11306.07|11306.07|11306.07|11269.54|11269.54|0
1591174800000|2020-06-03 09:00:00|11307.63|11307.63|11287.73|11287.73|11307.63|11307.63|11286.64|11286.64|0
1591175100000|2020-06-03 09:05:00|11286.17|11286.17|11289.42|11289.42|11295.1|11295.1|11278.38|11278.38|0
1591175400000|2020-06-03 09:10:00|11287.87|11287.87|11289.24|11289.24|11297.83|11297.83|11286.14|11286.14|0
1591175700000|2020-06-03 09:15:00|11290.58|11290.58|11280.92|11280.92|11290.58|11290.58|11280.92|11280.92|0
1591176000000|2020-06-03 09:20:00|11284.98|11284.98|11293.05|11293.05|11293.05|11293.05|11279.08|11279.08|0
1591176300000|2020-06-03 09:25:00|11291.02|11291.02|11292.85|11292.85|11292.85|11292.85|11277.39|11277.39|0
1591176600000|2020-06-03 09:30:00|11293.32|11293.32|11286.52|11286.52|11295.35|11295.35|11286.52|11286.52|0
1591176900000|2020-06-03 09:35:00|11284.96|11284.96|11281.64|11281.64|11284.96|11284.96|11270.41|11270.41|0
1591177200000|2020-06-03 09:40:00|11285.7|11285.7|11277.04|11277.04|11288.81|11288.81|11276.5|11276.5|0
1591177500000|2020-06-03 09:45:00|11275.41|11275.41|11278.15|11278.15|11279.47|11279.47|11270.52|11270.52|0
1591177800000|2020-06-03 09:50:00|11280.18|11280.18|11276.26|11276.26|11287.95|11287.95|11276.26|11276.26|0
1591178100000|2020-06-03 09:55:00|11278.29|11278.29|11279.55|11279.55|11279.55|11279.55|11275.1|11275.1|0
1591178400000|2020-06-03 10:00:00|11281.58|11281.58|11283.79|11283.79|11290.22|11290.22|11276.27|11276.27|0
1591178700000|2020-06-03 10:05:00|11282.24|11282.24|11269.58|11269.58|11282.24|11282.24|11266.19|11266.19|0
1591179000000|2020-06-03 10:10:00|11267.54|11267.54|11287.18|11287.18|11287.32|11287.32|11266.14|11266.14|0
1591179300000|2020-06-03 10:15:00|11287.65|11287.65|11298.54|11298.54|11298.54|11298.54|11287.18|11287.18|0
1591179600000|2020-06-03 10:20:00|11296.98|11296.98|11314.81|11314.81|11314.81|11314.81|11296.98|11296.98|0
1591179900000|2020-06-03 10:25:00|11316.36|11316.36|11325.03|11325.03|11327.79|11327.79|11316.36|11316.36|0
1591180200000|2020-06-03 10:30:00|11323.95|11323.95|11317.65|11317.65|11323.95|11323.95|11312.04|11312.04|0
1591180500000|2020-06-03 10:35:00|11319.69|11319.69|11298.97|11298.97|11319.69|11319.69|11297.41|11297.41|0
1591180800000|2020-06-03 10:40:00|11296.93|11296.93|11288.45|11288.45|11300.52|11300.52|11284.27|11284.27|0
1591181100000|2020-06-03 10:45:00|11286.9|11286.9|11292.95|11292.95|11301.5|11301.5|11284.87|11284.87|0
1591181400000|2020-06-03 10:50:00|11299.16|11299.16|11304.08|11304.08|11311.14|11311.14|11299.16|11299.16|0
1591181700000|2020-06-03 10:55:00|11299.42|11299.42|11283.52|11283.52|11302.52|11302.52|11280.59|11280.59|0
1591182000000|2020-06-03 11:00:00|11279.46|11279.46|11273.85|11273.85|11290.21|11290.21|11260.04|11260.04|0
1591182300000|2020-06-03 11:05:00|11277.91|11277.91|11270.27|11270.27|11281.64|11281.64|11270.27|11270.27|0
1591182600000|2020-06-03 11:10:00|11274.93|11274.93|11291.09|11291.09|11296.23|11296.23|11274.93|11274.93|0
1591182900000|2020-06-03 11:15:00|11289.75|11289.75|11282.71|11282.71|11289.75|11289.75|11282.71|11282.71|0
1591183200000|2020-06-03 11:20:00|11284.74|11284.74|11266.22|11266.22|11284.74|11284.74|11266.22|11266.22|0
1591183500000|2020-06-03 11:25:00|11264.66|11264.66|11265.95|11265.95|11269.32|11269.32|11261.56|11261.56|0
1591183800000|2020-06-03 11:30:00|11263.92|11263.92|11261.89|11261.89|11265.95|11265.95|11257.35|11257.35|0
1591184100000|2020-06-03 11:35:00|11258.78|11258.78|11261|11261|11266.55|11266.55|11257.23|11257.23|0
1591184400000|2020-06-03 11:40:00|11263.04|11263.04|11268.14|11268.14|11268.14|11268.14|11258.59|11258.59|0
1591184700000|2020-06-03 11:45:00|11270.17|11270.17|11286.7|11286.7|11286.7|11286.7|11270.17|11270.17|0
1591185000000|2020-06-03 11:50:00|11287.37|11287.37|11287.44|11287.44|11298.79|11298.79|11287.37|11287.37|0
1591185300000|2020-06-03 11:55:00|11289.47|11289.47|11292.07|11292.07|11299.91|11299.91|11289.47|11289.47|0
1591185600000|2020-06-03 12:00:00|11293.62|11293.62|11300.19|11300.19|11300.19|11300.19|11293.62|11293.62|0
1591185900000|2020-06-03 12:05:00|11298.02|11298.02|11301.29|11301.29|11301.29|11301.29|11291.71|11291.71|0
1591186200000|2020-06-03 12:10:00|11299.74|11299.74|11305.74|11305.74|11307.29|11307.29|11298.19|11298.19|0
1591186500000|2020-06-03 12:15:00|11308.85|11308.85|11314.3|11314.3|11314.3|11314.3|11295.88|11295.88|0
1591186800000|2020-06-03 12:20:00|11316.33|11316.33|11323.88|11323.88|11323.88|11323.88|11316.33|11316.33|0
1591187100000|2020-06-03 12:25:00|11328.55|11328.55|11326.21|11326.21|11328.55|11328.55|11320.13|11320.13|0
1591187400000|2020-06-03 12:30:00|11329.32|11329.32|11322.55|11322.55|11329.32|11329.32|11322.55|11322.55|0
1591187700000|2020-06-03 12:35:00|11318.48|11318.48|11318.03|11318.03|11330.31|11330.31|11318.03|11318.03|0
1591188000000|2020-06-03 12:40:00|11321.13|11321.13|11323.22|11323.22|11334.3|11334.3|11321.13|11321.13|0
1591188300000|2020-06-03 12:45:00|11321.19|11321.19|11324.22|11324.22|11337.61|11337.61|11319.85|11319.85|0
1591188600000|2020-06-03 12:50:00|11325.78|11325.78|11336.67|11336.67|11339.78|11339.78|11323.68|11323.68|0
1591188900000|2020-06-03 12:55:00|11338.01|11338.01|11336.32|11336.32|11341.17|11341.17|11331.66|11331.66|0
1591189200000|2020-06-03 13:00:00|11334.77|11334.77|11320.9|11320.9|11335.66|11335.66|11320.9|11320.9|0
1591189500000|2020-06-03 13:05:00|11324.01|11324.01|11340|11340|11340|11340|11324.01|11324.01|0
1591189800000|2020-06-03 13:10:00|11337.97|11337.97|11336.99|11336.99|11344.55|11344.55|11331.85|11331.85|0
1591190100000|2020-06-03 13:15:00|11333.88|11333.88|11337.75|11337.75|11341.17|11341.17|11333.4|11333.4|0
1591190400000|2020-06-03 13:20:00|11339.16|11339.16|11360.2|11360.2|11360.2|11360.2|11336.87|11336.87|0
1591190700000|2020-06-03 13:25:00|11361.75|11361.75|11356.98|11356.98|11371.89|11371.89|11356.98|11356.98|0
1591191000000|2020-06-03 13:30:00|11361.04|11361.04|11342.45|11342.45|11362|11362|11338.99|11338.99|0
1591191300000|2020-06-03 13:35:00|11340.41|11340.41|11326.76|11326.76|11344.93|11344.93|11322.7|11322.7|0
1591191600000|2020-06-03 13:40:00|11320.55|11320.55|11321.19|11321.19|11321.72|11321.72|11305.78|11305.78|0
1591191900000|2020-06-03 13:45:00|11320.95|11320.95|11331.34|11331.34|11332.06|11332.06|11316.89|11316.89|0
1591192200000|2020-06-03 13:50:00|11335.4|11335.4|11342.23|11342.23|11361.22|11361.22|11335.4|11335.4|0
1591192500000|2020-06-03 13:55:00|11345.33|11345.33|11347.09|11347.09|11349.14|11349.14|11333.94|11333.94|0
1591192800000|2020-06-03 14:00:00|11348.64|11348.64|11336.83|11336.83|11350.19|11350.19|11335.39|11335.39|0
1591193100000|2020-06-03 14:05:00|11341.76|11341.76|11319.43|11319.43|11341.76|11341.76|11315.37|11315.37|0
1591193400000|2020-06-03 14:10:00|11316.32|11316.32|11331.78|11331.78|11331.78|11331.78|11315.63|11315.63|0
1591193700000|2020-06-03 14:15:00|11330.23|11330.23|11330|11330|11338.4|11338.4|11326.17|11326.17|0
1591194000000|2020-06-03 14:20:00|11332.67|11332.67|11328.21|11328.21|11339.72|11339.72|11325.63|11325.63|0
1591194300000|2020-06-03 14:25:00|11330.24|11330.24|11347.5|11347.5|11349.53|11349.53|11330.24|11330.24|0
1591194600000|2020-06-03 14:30:00|11348.84|11348.84|11385.3|11385.3|11385.89|11385.89|11346.81|11346.81|0
1591194900000|2020-06-03 14:35:00|11383.26|11383.26|11390.6|11390.6|11393.09|11393.09|11381.31|11381.31|0
1591195200000|2020-06-03 14:40:00|11393.7|11393.7|11409.38|11409.38|11409.38|11409.38|11388.78|11388.78|0
1591195500000|2020-06-03 14:45:00|11409.15|11409.15|11402.37|11402.37|11411.66|11411.66|11398.79|11398.79|0
1591195800000|2020-06-03 14:50:00|11403.93|11403.93|11391.68|11391.68|11405.96|11405.96|11388.11|11388.11|0
1591196100000|2020-06-03 14:55:00|11389.65|11389.65|11371.95|11371.95|11396.85|11396.85|11371.95|11371.95|0
1591196400000|2020-06-03 15:00:00|11370.78|11370.78|11376.78|11376.78|11386.48|11386.48|11364.32|11364.32|0
1591196700000|2020-06-03 15:05:00|11378.33|11378.33|11391.82|11391.82|11394.54|11394.54|11375.82|11375.82|0
1591197000000|2020-06-03 15:10:00|11390.27|11390.27|11395.18|11395.18|11402.57|11402.57|11388.63|11388.63|0
1591197300000|2020-06-03 15:15:00|11393.54|11393.54|11400.08|11400.08|11404.06|11404.06|11393.54|11393.54|0
1591197600000|2020-06-03 15:20:00|11398.53|11398.53|11388.61|11388.61|11400.56|11400.56|11385.02|11385.02|0
1591197900000|2020-06-03 15:25:00|11388.06|11388.06|11391.45|11391.45|11400.71|11400.71|11386.44|11386.44|0
1591254900000|2020-06-04 07:15:00|11342.61|11342.61|11361.62|11361.62|11373.61|11373.61|11342.32|11342.32|0
1591255200000|2020-06-04 07:20:00|11356.96|11356.96|11361.85|11361.85|11366.43|11366.43|11348.71|11348.71|0
1591255500000|2020-06-04 07:25:00|11359.17|11359.17|11358.96|11358.96|11376.83|11376.83|11353.77|11353.77|0
1591255800000|2020-06-04 07:30:00|11357.62|11357.62|11357.46|11357.46|11370.72|11370.72|11349.85|11349.85|0
1591256100000|2020-06-04 07:35:00|11355.42|11355.42|11370.74|11370.74|11381.54|11381.54|11355.42|11355.42|0
1591256400000|2020-06-04 07:40:00|11373.42|11373.42|11373.08|11373.08|11381.26|11381.26|11370.61|11370.61|0
1591256700000|2020-06-04 07:45:00|11369.01|11369.01|11383.71|11383.71|11387.77|11387.77|11365.91|11365.91|0
1591257000000|2020-06-04 07:50:00|11382.16|11382.16|11382.91|11382.91|11382.91|11382.91|11369.14|11369.14|0
1591257300000|2020-06-04 07:55:00|11381.36|11381.36|11404.89|11404.89|11404.89|11404.89|11381.36|11381.36|0
1591257600000|2020-06-04 08:00:00|11406.53|11406.53|11420.3|11420.3|11420.3|11420.3|11406.06|11406.06|0
1591257900000|2020-06-04 08:05:00|11418.27|11418.27|11418.67|11418.67|11425.46|11425.46|11403.88|11403.88|0
1591258200000|2020-06-04 08:10:00|11417.12|11417.12|11421.31|11421.31|11440.92|11440.92|11415.56|11415.56|0
1591258500000|2020-06-04 08:15:00|11419.75|11419.75|11413.35|11413.35|11419.75|11419.75|11404.94|11404.94|0
1591258800000|2020-06-04 08:20:00|11410.67|11410.67|11401.13|11401.13|11414.38|11414.38|11399.1|11399.1|0
1591259100000|2020-06-04 08:25:00|11399.79|11399.79|11376.63|11376.63|11400.94|11400.94|11371.27|11371.27|0
1591259400000|2020-06-04 08:30:00|11377.97|11377.97|11369.7|11369.7|11384.07|11384.07|11369.7|11369.7|0
1591259700000|2020-06-04 08:35:00|11372.8|11372.8|11352.85|11352.85|11372.8|11372.8|11352.85|11352.85|0
1591260000000|2020-06-04 08:40:00|11354.88|11354.88|11365.41|11365.41|11367.44|11367.44|11351.51|11351.51|0
1591260300000|2020-06-04 08:45:00|11367.44|11367.44|11360.61|11360.61|11367.44|11367.44|11359.91|11359.91|0
1591260600000|2020-06-04 08:50:00|11362.64|11362.64|11377.37|11377.37|11388.54|11388.54|11362.64|11362.64|0
1591260900000|2020-06-04 08:55:00|11376.03|11376.03|11361.41|11361.41|11376.03|11376.03|11361.41|11361.41|0
1591261200000|2020-06-04 09:00:00|11364.52|11364.52|11355.5|11355.5|11364.52|11364.52|11344.71|11344.71|0
1591261500000|2020-06-04 09:05:00|11353.95|11353.95|11353.8|11353.8|11363.12|11363.12|11353.8|11353.8|0
1591261800000|2020-06-04 09:10:00|11354.97|11354.97|11376.79|11376.79|11378.34|11378.34|11354.74|11354.74|0
1591262100000|2020-06-04 09:15:00|11375.61|11375.61|11370.78|11370.78|11375.61|11375.61|11367.81|11367.81|0
1591262400000|2020-06-04 09:20:00|11370.08|11370.08|11365.86|11365.86|11375.03|11375.03|11365.61|11365.61|0
1591262700000|2020-06-04 09:25:00|11369.92|11369.92|11384.91|11384.91|11384.91|11384.91|11368.83|11368.83|0
1591263000000|2020-06-04 09:30:00|11382.24|11382.24|11376.83|11376.83|11386.51|11386.51|11376.83|11376.83|0
1591263300000|2020-06-04 09:35:00|11378.87|11378.87|11378.72|11378.72|11381.82|11381.82|11371.55|11371.55|0
1591263600000|2020-06-04 09:40:00|11380.27|11380.27|11392.24|11392.24|11396.71|11396.71|11380.27|11380.27|0
1591263900000|2020-06-04 09:45:00|11391.54|11391.54|11382.81|11382.81|11393.09|11393.09|11375.18|11375.18|0
1591264200000|2020-06-04 09:50:00|11385.92|11385.92|11394.89|11394.89|11400.03|11400.03|11385.92|11385.92|0
1591264500000|2020-06-04 09:55:00|11396.45|11396.45|11398.43|11398.43|11398.48|11398.48|11387.68|11387.68|0
1591264800000|2020-06-04 10:00:00|11402.45|11402.45|11404.71|11404.71|11408.92|11408.92|11402.23|11402.23|0
1591265100000|2020-06-04 10:05:00|11403.16|11403.16|11407.36|11407.36|11407.36|11407.36|11402.08|11402.08|0
1591265400000|2020-06-04 10:10:00|11407.13|11407.13|11401.51|11401.51|11407.13|11407.13|11399.48|11399.48|0
1591265700000|2020-06-04 10:15:00|11405.58|11405.58|11407.18|11407.18|11413.97|11413.97|11403.07|11403.07|0
1591266000000|2020-06-04 10:20:00|11411.24|11411.24|11408.67|11408.67|11418.1|11418.1|11408.67|11408.67|0
1591266300000|2020-06-04 10:25:00|11410.7|11410.7|11407.11|11407.11|11410.7|11410.7|11400.9|11400.9|0
1591266600000|2020-06-04 10:30:00|11409.83|11409.83|11411.67|11411.67|11413.22|11413.22|11407.11|11407.11|0
1591266900000|2020-06-04 10:35:00|11410.11|11410.11|11400.12|11400.12|11414.17|11414.17|11398.56|11398.56|0
1591267200000|2020-06-04 10:40:00|11402.15|11402.15|11403.95|11403.95|11404.64|11404.64|11396.99|11396.99|0
1591267500000|2020-06-04 10:45:00|11402.4|11402.4|11391.16|11391.16|11402.4|11402.4|11391.16|11391.16|0
1591267800000|2020-06-04 10:50:00|11389.61|11389.61|11381.96|11381.96|11389.61|11389.61|11378.38|11378.38|0
1591268100000|2020-06-04 10:55:00|11383.52|11383.52|11394.1|11394.1|11394.1|11394.1|11383.52|11383.52|0
1591268400000|2020-06-04 11:00:00|11396.28|11396.28|11403.22|11403.22|11406.59|11406.59|11383.72|11383.72|0
1591268700000|2020-06-04 11:05:00|11406.32|11406.32|11411.25|11411.25|11411.25|11411.25|11406.32|11406.32|0
1591269000000|2020-06-04 11:10:00|11413.28|11413.28|11419.28|11419.28|11419.28|11419.28|11413.28|11413.28|0
1591269300000|2020-06-04 11:15:00|11418.34|11418.34|11412.73|11412.73|11418.34|11418.34|11411.18|11411.18|0
1591269600000|2020-06-04 11:20:00|11409.47|11409.47|11418.67|11418.67|11420.7|11420.7|11402.4|11402.4|0
1591269900000|2020-06-04 11:25:00|11420.22|11420.22|11417.64|11417.64|11422.3|11422.3|11415.56|11415.56|0
1591270200000|2020-06-04 11:30:00|11416.09|11416.09|11412.03|11412.03|11417.64|11417.64|11412.03|11412.03|0
1591270500000|2020-06-04 11:35:00|11408.92|11408.92|11413.7|11413.7|11413.7|11413.7|11404.38|11404.38|0
1591270800000|2020-06-04 11:40:00|11410.59|11410.59|11403.88|11403.88|11412.63|11412.63|11403.88|11403.88|0
1591271100000|2020-06-04 11:45:00|11409.43|11409.43|11418.75|11418.75|11440.41|11440.41|11407.85|11407.85|0
1591271400000|2020-06-04 11:50:00|11420.3|11420.3|11439.17|11439.17|11442.76|11442.76|11419.44|11419.44|0
1591271700000|2020-06-04 11:55:00|11437.14|11437.14|11423.15|11423.15|11437.14|11437.14|11423.15|11423.15|0
1591272000000|2020-06-04 12:00:00|11419.09|11419.09|11407.95|11407.95|11422.68|11422.68|11407.95|11407.95|0
1591272300000|2020-06-04 12:05:00|11409.51|11409.51|11427.44|11427.44|11427.44|11427.44|11409.51|11409.51|0
1591272600000|2020-06-04 12:10:00|11426.03|11426.03|11420.33|11420.33|11426.03|11426.03|11414.12|11414.12|0
1591272900000|2020-06-04 12:15:00|11418.99|11418.99|11431.8|11431.8|11434.69|11434.69|11418.99|11418.99|0
1591273200000|2020-06-04 12:20:00|11429.77|11429.77|11426.66|11426.66|11431.8|11431.8|11426.66|11426.66|0
1591273500000|2020-06-04 12:25:00|11421.26|11421.26|11403.91|11403.91|11423.29|11423.29|11403.91|11403.91|0
1591273800000|2020-06-04 12:30:00|11401.88|11401.88|11369.49|11369.49|11404.77|11404.77|11369.28|11369.28|0
1591274100000|2020-06-04 12:35:00|11372.6|11372.6|11370.72|11370.72|11383.47|11383.47|11369.39|11369.39|0
1591274400000|2020-06-04 12:40:00|11373.82|11373.82|11342.2|11342.2|11375.16|11375.16|11342.2|11342.2|0
1591274700000|2020-06-04 12:45:00|11343.75|11343.75|11357.03|11357.03|11362.76|11362.76|11343.75|11343.75|0
1591275000000|2020-06-04 12:50:00|11353.92|11353.92|11368.87|11368.87|11368.87|11368.87|11353.12|11353.12|0
1591275300000|2020-06-04 12:55:00|11362.66|11362.66|11355.01|11355.01|11362.66|11362.66|11348.8|11348.8|0
1591275600000|2020-06-04 13:00:00|11353.67|11353.67|11369.24|11369.24|11369.24|11369.24|11350.52|11350.52|0
1591275900000|2020-06-04 13:05:00|11370.8|11370.8|11372.64|11372.64|11373.38|11373.38|11360.81|11360.81|0
1591276200000|2020-06-04 13:10:00|11373.98|11373.98|11387.63|11387.63|11387.63|11387.63|11373.98|11373.98|0
1591276500000|2020-06-04 13:15:00|11389.66|11389.66|11385.23|11385.23|11393.39|11393.39|11385.23|11385.23|0
1591276800000|2020-06-04 13:20:00|11386.56|11386.56|11384.64|11384.64|11388.81|11388.81|11383.19|11383.19|0
1591277100000|2020-06-04 13:25:00|11388.7|11388.7|11389.71|11389.71|11395.08|11395.08|11386.36|11386.36|0
1591277400000|2020-06-04 13:30:00|11391.75|11391.75|11385.34|11385.34|11391.75|11391.75|11372.37|11372.37|0
1591277700000|2020-06-04 13:35:00|11384.87|11384.87|11397.57|11397.57|11401.63|11401.63|11384.64|11384.64|0
1591278000000|2020-06-04 13:40:00|11398.91|11398.91|11392.34|11392.34|11398.91|11398.91|11386.46|11386.46|0
1591278300000|2020-06-04 13:45:00|11394.37|11394.37|11410.35|11410.35|11410.35|11410.35|11390.31|11390.31|0
1591278600000|2020-06-04 13:50:00|11411.69|11411.69|11439.13|11439.13|11439.13|11439.13|11410.36|11410.36|0
1591278900000|2020-06-04 13:55:00|11437.1|11437.1|11434.64|11434.64|11442.62|11442.62|11434.3|11434.3|0
1591279200000|2020-06-04 14:00:00|11430.58|11430.58|11437.43|11437.43|11438.85|11438.85|11429.87|11429.87|0
1591279500000|2020-06-04 14:05:00|11438.98|11438.98|11451.76|11451.76|11451.76|11451.76|11435.87|11435.87|0
1591279800000|2020-06-04 14:10:00|11452.7|11452.7|11453.99|11453.99|11455.8|11455.8|11447.39|11447.39|0
1591280100000|2020-06-04 14:15:00|11458.05|11458.05|11454.72|11454.72|11462.72|11462.72|11452.84|11452.84|0
1591280400000|2020-06-04 14:20:00|11456.75|11456.75|11429.1|11429.1|11456.75|11456.75|11427.07|11427.07|0
1591280700000|2020-06-04 14:25:00|11427.55|11427.55|11442.01|11442.01|11443.56|11443.56|11422.75|11422.75|0
1591281000000|2020-06-04 14:30:00|11444.04|11444.04|11429.02|11429.02|11445.38|11445.38|11429.02|11429.02|0
1591281300000|2020-06-04 14:35:00|11430.1|11430.1|11434.97|11434.97|11436.31|11436.31|11423.46|11423.46|0
1591281600000|2020-06-04 14:40:00|11433.42|11433.42|11427.75|11427.75|11434.76|11434.76|11419.02|11419.02|0
1591281900000|2020-06-04 14:45:00|11429.78|11429.78|11429.72|11429.72|11434.86|11434.86|11414.08|11414.08|0
1591282200000|2020-06-04 14:50:00|11431.75|11431.75|11428.65|11428.65|11432.69|11432.69|11423.51|11423.51|0
1591282500000|2020-06-04 14:55:00|11430.2|11430.2|11419.07|11419.07|11430.2|11430.2|11415.24|11415.24|0
1591282800000|2020-06-04 15:00:00|11421.25|11421.25|11426.82|11426.82|11431.05|11431.05|11413.11|11413.11|0
1591283100000|2020-06-04 15:05:00|11424.79|11424.79|11426.79|11426.79|11428.16|11428.16|11419.22|11419.22|0
1591283400000|2020-06-04 15:10:00|11427.33|11427.33|11422.83|11422.83|11428.51|11428.51|11418.38|11418.38|0
1591283700000|2020-06-04 15:15:00|11420.8|11420.8|11422.82|11422.82|11425.74|11425.74|11412.95|11412.95|0
1591284000000|2020-06-04 15:20:00|11420.79|11420.79|11416.31|11416.31|11433.27|11433.27|11416.31|11416.31|0
1591284300000|2020-06-04 15:25:00|11414.97|11414.97|11424.21|11424.21|11429.83|11429.83|11407.79|11407.79|0
1591341300000|2020-06-05 07:15:00|11456.45|11456.45|11455.56|11455.56|11458.36|11458.36|11447.13|11447.13|0
1591341600000|2020-06-05 07:20:00|11456.9|11456.9|11470.42|11470.42|11470.42|11470.42|11455.56|11455.56|0
1591341900000|2020-06-05 07:25:00|11467.31|11467.31|11466.92|11466.92|11481.4|11481.4|11465.58|11465.58|0
1591342200000|2020-06-05 07:30:00|11462.85|11462.85|11455.16|11455.16|11462.85|11462.85|11450.43|11450.43|0
1591342500000|2020-06-05 07:35:00|11453.13|11453.13|11453.68|11453.68|11459.68|11459.68|11453.13|11453.13|0
1591342800000|2020-06-05 07:40:00|11456.78|11456.78|11463.04|11463.04|11463.04|11463.04|11442.45|11442.45|0
1591343100000|2020-06-05 07:45:00|11461.01|11461.01|11445.68|11445.68|11463.52|11463.52|11445.68|11445.68|0
1591343400000|2020-06-05 07:50:00|11442.57|11442.57|11442.57|11442.57|11442.57|11442.57|11429.79|11429.79|0
1591343700000|2020-06-05 07:55:00|11441.23|11441.23|11432.73|11432.73|11443.27|11443.27|11432.73|11432.73|0
1591344000000|2020-06-05 08:00:00|11437.39|11437.39|11437.6|11437.6|11447.45|11447.45|11437.39|11437.39|0
1591344300000|2020-06-05 08:05:00|11439.15|11439.15|11416.42|11416.42|11439.7|11439.7|11415.94|11415.94|0
1591344600000|2020-06-05 08:10:00|11417.97|11417.97|11415.18|11415.18|11421.87|11421.87|11415.18|11415.18|0
1591344900000|2020-06-05 08:15:00|11413.15|11413.15|11402.43|11402.43|11413.15|11413.15|11399.77|11399.77|0
1591345200000|2020-06-05 08:20:00|11404.46|11404.46|11393.36|11393.36|11404.46|11404.46|11393.36|11393.36|0
1591345500000|2020-06-05 08:25:00|11394.06|11394.06|11394.37|11394.37|11400.61|11400.61|11393.36|11393.36|0
1591345800000|2020-06-05 08:30:00|11391.69|11391.69|11394.7|11394.7|11394.7|11394.7|11383.2|11383.2|0
1591346100000|2020-06-05 08:35:00|11391.6|11391.6|11420.46|11420.46|11420.46|11420.46|11391.6|11391.6|0
1591346400000|2020-06-05 08:40:00|11421.8|11421.8|11421.64|11421.64|11423.83|11423.83|11408.47|11408.47|0
1591346700000|2020-06-05 08:45:00|11423.05|11423.05|11416.6|11416.6|11425.71|11425.71|11413.49|11413.49|0
1591347000000|2020-06-05 08:50:00|11411.94|11411.94|11395.65|11395.65|11412.88|11412.88|11394.79|11394.79|0
1591347300000|2020-06-05 08:55:00|11393.62|11393.62|11393.83|11393.83|11396.94|11396.94|11382|11382|0
1591347600000|2020-06-05 09:00:00|11395.38|11395.38|11408.77|11408.77|11408.77|11408.77|11395.38|11395.38|0
1591347900000|2020-06-05 09:05:00|11409.7|11409.7|11402.3|11402.3|11409.7|11409.7|11400.2|11400.2|0
1591348200000|2020-06-05 09:10:00|11403.85|11403.85|11384.76|11384.76|11406.96|11406.96|11384.76|11384.76|0
1591348500000|2020-06-05 09:15:00|11382.73|11382.73|11384.34|11384.34|11391.02|11391.02|11371.2|11371.2|0
1591348800000|2020-06-05 09:20:00|11386.37|11386.37|11364.33|11364.33|11386.37|11386.37|11364.33|11364.33|0
1591349100000|2020-06-05 09:25:00|11362.78|11362.78|11348.53|11348.53|11362.86|11362.86|11348.53|11348.53|0
1591349400000|2020-06-05 09:30:00|11346.49|11346.49|11327.76|11327.76|11346.49|11346.49|11314.33|11314.33|0
1591349700000|2020-06-05 09:35:00|11329.31|11329.31|11331.76|11331.76|11337.44|11337.44|11328.71|11328.71|0
1591350000000|2020-06-05 09:40:00|11332.46|11332.46|11321.31|11321.31|11336.05|11336.05|11320.83|11320.83|0
1591350300000|2020-06-05 09:45:00|11319.75|11319.75|11312.34|11312.34|11319.75|11319.75|11306.25|11306.25|0
1591350600000|2020-06-05 09:50:00|11314.37|11314.37|11329.06|11329.06|11329.06|11329.06|11313.51|11313.51|0
1591350900000|2020-06-05 09:55:00|11330.61|11330.61|11318.05|11318.05|11330.61|11330.61|11318.05|11318.05|0
1591351200000|2020-06-05 10:00:00|11320.08|11320.08|11328.58|11328.58|11333.72|11333.72|11320.08|11320.08|0
1591351500000|2020-06-05 10:05:00|11329.04|11329.04|11324.2|11324.2|11340.11|11340.11|11324.2|11324.2|0
1591351800000|2020-06-05 10:10:00|11324.9|11324.9|11337.9|11337.9|11342.56|11342.56|11324.9|11324.9|0
1591352100000|2020-06-05 10:15:00|11339.93|11339.93|11334.56|11334.56|11339.93|11339.93|11326.43|11326.43|0
1591352400000|2020-06-05 10:20:00|11348.54|11348.54|11346.04|11346.04|11351.09|11351.09|11342.37|11342.37|0
1591352700000|2020-06-05 10:25:00|11347.38|11347.38|11350.94|11350.94|11350.94|11350.94|11340.81|11340.81|0
1591353000000|2020-06-05 10:30:00|11352.97|11352.97|11356.65|11356.65|11365.75|11365.75|11352.97|11352.97|0
1591353300000|2020-06-05 10:35:00|11359.76|11359.76|11376.16|11376.16|11376.28|11376.28|11356.65|11356.65|0
1591353600000|2020-06-05 10:40:00|11371.5|11371.5|11381.41|11381.41|11383.44|11383.44|11367.44|11367.44|0
1591353900000|2020-06-05 10:45:00|11379.38|11379.38|11385.72|11385.72|11385.72|11385.72|11372.66|11372.66|0
1591354200000|2020-06-05 10:50:00|11388.82|11388.82|11409.06|11409.06|11409.06|11409.06|11388.82|11388.82|0
1591354500000|2020-06-05 10:55:00|11407.72|11407.72|11408.58|11408.58|11409.12|11409.12|11402.1|11402.1|0
1591354800000|2020-06-05 11:00:00|11410.75|11410.75|11409.09|11409.09|11430.17|11430.17|11404.91|11404.91|0
1591355100000|2020-06-05 11:05:00|11412.19|11412.19|11413.63|11413.63|11419.84|11419.84|11410.04|11410.04|0
1591355400000|2020-06-05 11:10:00|11411.6|11411.6|11409.89|11409.89|11412.99|11412.99|11404.75|11404.75|0
1591355700000|2020-06-05 11:15:00|11407.86|11407.86|11404.52|11404.52|11413.94|11413.94|11404.52|11404.52|0
1591356000000|2020-06-05 11:20:00|11406.55|11406.55|11404.73|11404.73|11409.66|11409.66|11403.18|11403.18|0
1591356300000|2020-06-05 11:25:00|11406.29|11406.29|11409.47|11409.47|11411.02|11411.02|11404.81|11404.81|0
1591356600000|2020-06-05 11:30:00|11407.92|11407.92|11402.77|11402.77|11407.92|11407.92|11402.22|11402.22|0
1591356900000|2020-06-05 11:35:00|11404.32|11404.32|11391.63|11391.63|11404.32|11404.32|11389.5|11389.5|0
1591357200000|2020-06-05 11:40:00|11390.08|11390.08|11390.02|11390.02|11391.06|11391.06|11385.42|11385.42|0
1591357500000|2020-06-05 11:45:00|11393.12|11393.12|11383.31|11383.31|11393.12|11393.12|11383.24|11383.24|0
1591357800000|2020-06-05 11:50:00|11381.76|11381.76|11381.9|11381.9|11381.9|11381.9|11373.18|11373.18|0
1591358100000|2020-06-05 11:55:00|11379.72|11379.72|11372.82|11372.82|11379.72|11379.72|11372.82|11372.82|0
1591358400000|2020-06-05 12:00:00|11376.83|11376.83|11378.22|11378.22|11378.38|11378.38|11372.22|11372.22|0
1591358700000|2020-06-05 12:05:00|11380.25|11380.25|11379.1|11379.1|11380.96|11380.96|11368.16|11368.16|0
1591359000000|2020-06-05 12:10:00|11374.44|11374.44|11366.67|11366.67|11378.87|11378.87|11363.79|11363.79|0
1591359300000|2020-06-05 12:15:00|11368.7|11368.7|11364.18|11364.18|11370.04|11370.04|11363.94|11363.94|0
1591359600000|2020-06-05 12:20:00|11366.21|11366.21|11364.66|11364.66|11368.24|11368.24|11363.1|11363.1|0
1591359900000|2020-06-05 12:25:00|11362.62|11362.62|11347.9|11347.9|11369.32|11369.32|11347.9|11347.9|0
1591360200000|2020-06-05 12:30:00|11351.96|11351.96|11383.6|11383.6|11386.71|11386.71|11351.96|11351.96|0
1591360500000|2020-06-05 12:35:00|11386.71|11386.71|11401.66|11401.66|11401.66|11401.66|11377.13|11377.13|0
1591360800000|2020-06-05 12:40:00|11401.11|11401.11|11419.75|11419.75|11425.63|11425.63|11401.11|11401.11|0
1591361100000|2020-06-05 12:45:00|11416.65|11416.65|11433.13|11433.13|11440.68|11440.68|11416.65|11416.65|0
1591361400000|2020-06-05 12:50:00|11431.1|11431.1|11435.56|11435.56|11450.58|11450.58|11427.78|11427.78|0
1591361700000|2020-06-05 12:55:00|11434.62|11434.62|11434.11|11434.11|11436.33|11436.33|11427.85|11427.85|0
1591362000000|2020-06-05 13:00:00|11432.56|11432.56|11430.52|11430.52|11433.48|11433.48|11426.94|11426.94|0
1591362300000|2020-06-05 13:05:00|11432.08|11432.08|11432.68|11432.68|11441.65|11441.65|11428.01|11428.01|0
1591362600000|2020-06-05 13:10:00|11432.45|11432.45|11427.4|11427.4|11433.39|11433.39|11414.01|11414.01|0
1591362900000|2020-06-05 13:15:00|11429.43|11429.43|11420.82|11420.82|11432.01|11432.01|11415.7|11415.7|0
1591363200000|2020-06-05 13:20:00|11422.85|11422.85|11424.67|11424.67|11433.99|11433.99|11419.53|11419.53|0
1591363500000|2020-06-05 13:25:00|11425.14|11425.14|11434.9|11434.9|11437.92|11437.92|11424.2|11424.2|0
1591363800000|2020-06-05 13:30:00|11436.94|11436.94|11440.83|11440.83|11440.83|11440.83|11416.14|11416.14|0
1591364100000|2020-06-05 13:35:00|11441.54|11441.54|11433.11|11433.11|11453.25|11453.25|11433.11|11433.11|0
1591364400000|2020-06-05 13:40:00|11431.08|11431.08|11422.06|11422.06|11433.54|11433.54|11410.98|11410.98|0
1591364700000|2020-06-05 13:45:00|11423.61|11423.61|11420.77|11420.77|11431.04|11431.04|11413.11|11413.11|0
1591365000000|2020-06-05 13:50:00|11422.32|11422.32|11445.68|11445.68|11445.68|11445.68|11416.63|11416.63|0
1591365300000|2020-06-05 13:55:00|11442.57|11442.57|11419.32|11419.32|11447.71|11447.71|11417.29|11417.29|0
1591365600000|2020-06-05 14:00:00|11417.29|11417.29|11422.06|11422.06|11426.13|11426.13|11412.55|11412.55|0
1591365900000|2020-06-05 14:05:00|11424.09|11424.09|11433.22|11433.22|11438.83|11438.83|11424.09|11424.09|0
1591366200000|2020-06-05 14:10:00|11431.66|11431.66|11440.35|11440.35|11441.05|11441.05|11426.09|11426.09|0
1591366500000|2020-06-05 14:15:00|11437.24|11437.24|11436.03|11436.03|11439.22|11439.22|11426.94|11426.94|0
1591366800000|2020-06-05 14:20:00|11435.33|11435.33|11449.55|11449.55|11449.55|11449.55|11433.69|11433.69|0
1591367100000|2020-06-05 14:25:00|11451.58|11451.58|11429.38|11429.38|11453.54|11453.54|11429.38|11429.38|0
1591367400000|2020-06-05 14:30:00|11431.41|11431.41|11430.2|11430.2|11432.87|11432.87|11422.61|11422.61|0
1591367700000|2020-06-05 14:35:00|11429.96|11429.96|11432.24|11432.24|11434.12|11434.12|11416.97|11416.97|0
1591368000000|2020-06-05 14:40:00|11430.21|11430.21|11418.92|11418.92|11430.21|11430.21|11417.85|11417.85|0
1591368300000|2020-06-05 14:45:00|11417.37|11417.37|11415.88|11415.88|11423.05|11423.05|11412.39|11412.39|0
1591368600000|2020-06-05 14:50:00|11417.29|11417.29|11424.44|11424.44|11424.44|11424.44|11410.25|11410.25|0
1591368900000|2020-06-05 14:55:00|11422.88|11422.88|11417.79|11417.79|11424.22|11424.22|11410.8|11410.8|0
1591369200000|2020-06-05 15:00:00|11416.23|11416.23|11418.18|11418.18|11420.69|11420.69|11414.2|11414.2|0
1591369500000|2020-06-05 15:05:00|11416.14|11416.14|11404.59|11404.59|11422.36|11422.36|11404.59|11404.59|0
1591369800000|2020-06-05 15:10:00|11404.05|11404.05|11419.43|11419.43|11420.77|11420.77|11404.05|11404.05|0
1591370100000|2020-06-05 15:15:00|11417.88|11417.88|11411.78|11411.78|11417.88|11417.88|11410.46|11410.46|0
1591370400000|2020-06-05 15:20:00|11409.75|11409.75|11430.82|11430.82|11430.82|11430.82|11407.1|11407.1|0
1591370700000|2020-06-05 15:25:00|11433.93|11433.93|11429.49|11429.49|11436.06|11436.06|11423.89|11423.89|0
1591600500000|2020-06-08 07:15:00|11354.88|11354.88|11350.12|11350.12|11369.55|11369.55|11348.95|11348.95|0
1591600800000|2020-06-08 07:20:00|11352.15|11352.15|11380.19|11380.19|11380.19|11380.19|11345.53|11345.53|0
1591601100000|2020-06-08 07:25:00|11373.98|11373.98|11363.66|11363.66|11379.67|11379.67|11362.1|11362.1|0
1591601400000|2020-06-08 07:30:00|11371.42|11371.42|11372.11|11372.11|11384.92|11384.92|11370.08|11370.08|0
1591601700000|2020-06-08 07:35:00|11375.22|11375.22|11396.45|11396.45|11403.41|11403.41|11375.22|11375.22|0
1591602000000|2020-06-08 07:40:00|11392.39|11392.39|11388.33|11388.33|11392.39|11392.39|11373.03|11373.03|0
1591602300000|2020-06-08 07:45:00|11389.88|11389.88|11372.25|11372.25|11393.94|11393.94|11372.25|11372.25|0
1591602600000|2020-06-08 07:50:00|11370.91|11370.91|11360.19|11360.19|11373.01|11373.01|11360.19|11360.19|0
1591602900000|2020-06-08 07:55:00|11362.23|11362.23|11360.19|11360.19|11367.36|11367.36|11358.64|11358.64|0
1591603200000|2020-06-08 08:00:00|11361.75|11361.75|11368.36|11368.36|11369.53|11369.53|11361.19|11361.19|0
1591603500000|2020-06-08 08:05:00|11370.39|11370.39|11376.22|11376.22|11376.22|11376.22|11366.8|11366.8|0
1591603800000|2020-06-08 08:10:00|11374.19|11374.19|11375.14|11375.14|11383.27|11383.27|11369.53|11369.53|0
1591604100000|2020-06-08 08:15:00|11376.77|11376.77|11391.36|11391.36|11391.36|11391.36|11372.57|11372.57|0
1591604400000|2020-06-08 08:20:00|11389.33|11389.33|11397.81|11397.81|11399.12|11399.12|11387.29|11387.29|0
1591604700000|2020-06-08 08:25:00|11399.14|11399.14|11418.12|11418.12|11418.12|11418.12|11397.11|11397.11|0
1591605000000|2020-06-08 08:30:00|11420.16|11420.16|11430.39|11430.39|11430.39|11430.39|11415.5|11415.5|0
1591605300000|2020-06-08 08:35:00|11427.71|11427.71|11423.19|11423.19|11433.46|11433.46|11423.19|11423.19|0
1591605600000|2020-06-08 08:40:00|11424.74|11424.74|11425.4|11425.4|11428.8|11428.8|11424.74|11424.74|0
1591605900000|2020-06-08 08:45:00|11423.37|11423.37|11430.88|11430.88|11431.09|11431.09|11421.34|11421.34|0
1591606200000|2020-06-08 08:50:00|11432.91|11432.91|11439.52|11439.52|11449.45|11449.45|11432.91|11432.91|0
1591606500000|2020-06-08 08:55:00|11431.75|11431.75|11424.57|11424.57|11431.75|11431.75|11420.52|11420.52|0
1591606800000|2020-06-08 09:00:00|11423.02|11423.02|11423.44|11423.44|11428.24|11428.24|11421.33|11421.33|0
1591607100000|2020-06-08 09:05:00|11425.47|11425.47|11421.35|11421.35|11431.03|11431.03|11421.35|11421.35|0
1591607400000|2020-06-08 09:10:00|11419.32|11419.32|11419.34|11419.34|11438.91|11438.91|11417.31|11417.31|0
1591607700000|2020-06-08 09:15:00|11421.37|11421.37|11415.22|11415.22|11433.37|11433.37|11415.22|11415.22|0
1591608000000|2020-06-08 09:20:00|11413.67|11413.67|11397.44|11397.44|11417.73|11417.73|11394.94|11394.94|0
1591608300000|2020-06-08 09:25:00|11399|11399|11409.51|11409.51|11411.44|11411.44|11399|11399|0
1591608600000|2020-06-08 09:30:00|11407.48|11407.48|11428.85|11428.85|11428.85|11428.85|11407.48|11407.48|0
1591608900000|2020-06-08 09:35:00|11430.4|11430.4|11413.97|11413.97|11430.4|11430.4|11413.97|11413.97|0
1591609200000|2020-06-08 09:40:00|11414.51|11414.51|11404.61|11404.61|11414.51|11414.51|11404.38|11404.38|0
1591609500000|2020-06-08 09:45:00|11401.57|11401.57|11385.98|11385.98|11401.57|11401.57|11385.98|11385.98|0
1591609800000|2020-06-08 09:50:00|11388.01|11388.01|11378.9|11378.9|11390.69|11390.69|11378.9|11378.9|0
1591610100000|2020-06-08 09:55:00|11380.24|11380.24|11374.23|11374.23|11380.24|11380.24|11370.35|11370.35|0
1591610400000|2020-06-08 10:00:00|11375.79|11375.79|11377.79|11377.79|11385.33|11385.33|11373.52|11373.52|0
1591610700000|2020-06-08 10:05:00|11376.45|11376.45|11391.57|11391.57|11391.57|11391.57|11369.6|11369.6|0
1591611000000|2020-06-08 10:10:00|11392.58|11392.58|11398.89|11398.89|11400.29|11400.29|11392.58|11392.58|0
1591611300000|2020-06-08 10:15:00|11396.86|11396.86|11401.64|11401.64|11407.56|11407.56|11396.86|11396.86|0
1591611600000|2020-06-08 10:20:00|11403.68|11403.68|11385.66|11385.66|11405.94|11405.94|11383.03|11383.03|0
1591611900000|2020-06-08 10:25:00|11384.64|11384.64|11365.57|11365.57|11384.64|11384.64|11365.57|11365.57|0
1591612200000|2020-06-08 10:30:00|11363.53|11363.53|11364.62|11364.62|11368.67|11368.67|11359.95|11359.95|0
1591612500000|2020-06-08 10:35:00|11363.07|11363.07|11351.97|11351.97|11363.07|11363.07|11350.64|11350.64|0
1591612800000|2020-06-08 10:40:00|11351.5|11351.5|11350.26|11350.26|11360.54|11360.54|11350.26|11350.26|0
1591613100000|2020-06-08 10:45:00|11348.93|11348.93|11349.25|11349.25|11351.42|11351.42|11344.94|11344.94|0
1591613400000|2020-06-08 10:50:00|11352.35|11352.35|11332.84|11332.84|11352.83|11352.83|11332.84|11332.84|0
1591613700000|2020-06-08 10:55:00|11331.21|11331.21|11332.63|11332.63|11343.89|11343.89|11331.21|11331.21|0
1591614000000|2020-06-08 11:00:00|11331.46|11331.46|11348.57|11348.57|11350.61|11350.61|11327.44|11327.44|0
1591614300000|2020-06-08 11:05:00|11350.21|11350.21|11366.1|11366.1|11369.2|11369.2|11350.21|11350.21|0
1591614600000|2020-06-08 11:10:00|11362.83|11362.83|11355.33|11355.33|11365.01|11365.01|11353.3|11353.3|0
1591614900000|2020-06-08 11:15:00|11356.88|11356.88|11351.9|11351.9|11356.88|11356.88|11348.3|11348.3|0
1591615200000|2020-06-08 11:20:00|11353.77|11353.77|11349.92|11349.92|11354.39|11354.39|11349.92|11349.92|0
1591615500000|2020-06-08 11:25:00|11353.03|11353.03|11350.45|11350.45|11353.03|11353.03|11348.83|11348.83|0
1591615800000|2020-06-08 11:30:00|11347.35|11347.35|11348.78|11348.78|11352.02|11352.02|11347.35|11347.35|0
1591616100000|2020-06-08 11:35:00|11347.23|11347.23|11350.38|11350.38|11350.38|11350.38|11341.49|11341.49|0
1591616400000|2020-06-08 11:40:00|11346.32|11346.32|11340.6|11340.6|11348.35|11348.35|11340.39|11340.39|0
1591616700000|2020-06-08 11:45:00|11338.57|11338.57|11338.86|11338.86|11340.74|11340.74|11335.39|11335.39|0
1591617000000|2020-06-08 11:50:00|11337.31|11337.31|11331.04|11331.04|11337.31|11337.31|11318.43|11318.43|0
1591617300000|2020-06-08 11:55:00|11329.49|11329.49|11332.15|11332.15|11334.18|11334.18|11323.86|11323.86|0
1591617600000|2020-06-08 12:00:00|11331.91|11331.91|11323.29|11323.29|11331.91|11331.91|11323.24|11323.24|0
1591617900000|2020-06-08 12:05:00|11321.95|11321.95|11317.27|11317.27|11321.95|11321.95|11317.27|11317.27|0
1591618200000|2020-06-08 12:10:00|11315.71|11315.71|11309.02|11309.02|11317.75|11317.75|11309.02|11309.02|0
1591618500000|2020-06-08 12:15:00|11311.05|11311.05|11322.53|11322.53|11322.53|11322.53|11303.1|11303.1|0
1591618800000|2020-06-08 12:20:00|11325.21|11325.21|11332.36|11332.36|11336.9|11336.9|11325.21|11325.21|0
1591619100000|2020-06-08 12:25:00|11330.33|11330.33|11326.11|11326.11|11334.39|11334.39|11322.55|11322.55|0
1591619400000|2020-06-08 12:30:00|11322.05|11322.05|11318.94|11318.94|11329.14|11329.14|11318.47|11318.47|0
1591619700000|2020-06-08 12:35:00|11316.91|11316.91|11303.38|11303.38|11320.97|11320.97|11301.35|11301.35|0
1591620000000|2020-06-08 12:40:00|11301.83|11301.83|11293.66|11293.66|11301.83|11301.83|11286.83|11286.83|0
1591620300000|2020-06-08 12:45:00|11295.69|11295.69|11303.94|11303.94|11303.94|11303.94|11292.1|11292.1|0
1591620600000|2020-06-08 12:50:00|11302.39|11302.39|11310.84|11310.84|11312.39|11312.39|11300.84|11300.84|0
1591620900000|2020-06-08 12:55:00|11310.61|11310.61|11320.22|11320.22|11320.62|11320.62|11309.2|11309.2|0
1591621200000|2020-06-08 13:00:00|11323.33|11323.33|11330.01|11330.01|11331.56|11331.56|11318.67|11318.67|0
1591621500000|2020-06-08 13:05:00|11332.04|11332.04|11327.51|11327.51|11334.07|11334.07|11327.51|11327.51|0
1591621800000|2020-06-08 13:10:00|11329.55|11329.55|11330.63|11330.63|11331.1|11331.1|11327.51|11327.51|0
1591622100000|2020-06-08 13:15:00|11328.6|11328.6|11328.28|11328.28|11338.28|11338.28|11328.28|11328.28|0
1591622400000|2020-06-08 13:20:00|11326.25|11326.25|11329.52|11329.52|11331.51|11331.51|11321.89|11321.89|0
1591622700000|2020-06-08 13:25:00|11331.55|11331.55|11316.03|11316.03|11331.55|11331.55|11316.03|11316.03|0
1591623000000|2020-06-08 13:30:00|11315.09|11315.09|11340.12|11340.12|11340.12|11340.12|11308.94|11308.94|0
1591623300000|2020-06-08 13:35:00|11338.01|11338.01|11341.28|11341.28|11341.74|11341.74|11335.14|11335.14|0
1591623600000|2020-06-08 13:40:00|11339.94|11339.94|11341.83|11341.83|11343.86|11343.86|11326.3|11326.3|0
1591623900000|2020-06-08 13:45:00|11343.38|11343.38|11329.09|11329.09|11343.38|11343.38|11322.88|11322.88|0
1591624200000|2020-06-08 13:50:00|11327.54|11327.54|11348.52|11348.52|11349.86|11349.86|11327.54|11327.54|0
1591624500000|2020-06-08 13:55:00|11352.58|11352.58|11348.52|11348.52|11357.77|11357.77|11339.73|11339.73|0
1591624800000|2020-06-08 14:00:00|11350.08|11350.08|11336.12|11336.12|11358.2|11358.2|11333.4|11333.4|0
1591625100000|2020-06-08 14:05:00|11337.67|11337.67|11350.32|11350.32|11352.37|11352.37|11333.61|11333.61|0
1591625400000|2020-06-08 14:10:00|11348.77|11348.77|11356.34|11356.34|11356.34|11356.34|11341.33|11341.33|0
1591625700000|2020-06-08 14:15:00|11357.27|11357.27|11329.51|11329.51|11357.27|11357.27|11329.51|11329.51|0
1591626000000|2020-06-08 14:20:00|11327.95|11327.95|11344.72|11344.72|11344.72|11344.72|11322.7|11322.7|0
1591626300000|2020-06-08 14:25:00|11345.66|11345.66|11348.23|11348.23|11352.46|11352.46|11344.91|11344.91|0
1591626600000|2020-06-08 14:30:00|11349.79|11349.79|11341.62|11341.62|11353.16|11353.16|11338.25|11338.25|0
1591626900000|2020-06-08 14:35:00|11343.65|11343.65|11349.72|11349.72|11350.01|11350.01|11336.49|11336.49|0
1591627200000|2020-06-08 14:40:00|11351.06|11351.06|11376.41|11376.41|11378.58|11378.58|11350.58|11350.58|0
1591627500000|2020-06-08 14:45:00|11374.85|11374.85|11375.27|11375.27|11387.67|11387.67|11373.38|11373.38|0
1591627800000|2020-06-08 14:50:00|11374.73|11374.73|11378.93|11378.93|11381.04|11381.04|11373.39|11373.39|0
1591628100000|2020-06-08 14:55:00|11380.48|11380.48|11378.12|11378.12|11380.48|11380.48|11370.47|11370.47|0
1591628400000|2020-06-08 15:00:00|11375.95|11375.95|11374.31|11374.31|11375.95|11375.95|11361.36|11361.36|0
1591628700000|2020-06-08 15:05:00|11370.25|11370.25|11388.1|11388.1|11388.1|11388.1|11369.64|11369.64|0
1591629000000|2020-06-08 15:10:00|11384.04|11384.04|11392.63|11392.63|11395.51|11395.51|11382.95|11382.95|0
1591629300000|2020-06-08 15:15:00|11393.17|11393.17|11388.85|11388.85|11397.07|11397.07|11388.85|11388.85|0
1591629600000|2020-06-08 15:20:00|11391.96|11391.96|11393.27|11393.27|11399.31|11399.31|11382.93|11382.93|0
1591629900000|2020-06-08 15:25:00|11394.82|11394.82|11424.72|11424.72|11424.72|11424.72|11392.79|11392.79|0
1591686900000|2020-06-09 07:15:00|11378.41|11378.41|11369.02|11369.02|11378.41|11378.41|11361.32|11361.32|0
1591687200000|2020-06-09 07:20:00|11361.25|11361.25|11361.71|11361.71|11372.13|11372.13|11355.61|11355.61|0
1591687500000|2020-06-09 07:25:00|11355.49|11355.49|11304.01|11304.01|11359.55|11359.55|11304.01|11304.01|0
1591687800000|2020-06-09 07:30:00|11313.33|11313.33|11286.77|11286.77|11313.33|11313.33|11268.73|11268.73|0
1591688100000|2020-06-09 07:35:00|11292.98|11292.98|11290.92|11290.92|11296.09|11296.09|11282.79|11282.79|0
1591688400000|2020-06-09 07:40:00|11289.84|11289.84|11257.5|11257.5|11289.84|11289.84|11253.13|11253.13|0
1591688700000|2020-06-09 07:45:00|11254.4|11254.4|11248.97|11248.97|11259.06|11259.06|11235.64|11235.64|0
1591689000000|2020-06-09 07:50:00|11250.61|11250.61|11257.06|11257.06|11259.16|11259.16|11246.38|11246.38|0
1591689300000|2020-06-09 07:55:00|11258.61|11258.61|11237.84|11237.84|11258.61|11258.61|11237.84|11237.84|0
1591689600000|2020-06-09 08:00:00|11234.73|11234.73|11255.02|11255.02|11259.86|11259.86|11225.85|11225.85|0
1591689900000|2020-06-09 08:05:00|11250.96|11250.96|11236.93|11236.93|11257.05|11257.05|11219.13|11219.13|0
1591690200000|2020-06-09 08:10:00|11235.53|11235.53|11244.63|11244.63|11244.63|11244.63|11234.24|11234.24|0
1591690500000|2020-06-09 08:15:00|11246.66|11246.66|11195.72|11195.72|11248.9|11248.9|11181.99|11181.99|0
1591690800000|2020-06-09 08:20:00|11197.06|11197.06|11190.81|11190.81|11202.28|11202.28|11190.66|11190.66|0
1591691100000|2020-06-09 08:25:00|11188.78|11188.78|11182.89|11182.89|11188.78|11188.78|11178.64|11178.64|0
1591691400000|2020-06-09 08:30:00|11184.44|11184.44|11188.36|11188.36|11195.41|11195.41|11182.1|11182.1|0
1591691700000|2020-06-09 08:35:00|11189.7|11189.7|11192.74|11192.74|11200.77|11200.77|11189.7|11189.7|0
1591692000000|2020-06-09 08:40:00|11191.4|11191.4|11159.1|11159.1|11191.4|11191.4|11159.1|11159.1|0
1591692300000|2020-06-09 08:45:00|11159.57|11159.57|11166.59|11166.59|11176.22|11176.22|11153.97|11153.97|0
1591692600000|2020-06-09 08:50:00|11165.03|11165.03|11171.47|11171.47|11171.47|11171.47|11158.31|11158.31|0
1591692900000|2020-06-09 08:55:00|11170.54|11170.54|11147.69|11147.69|11170.54|11170.54|11134.69|11134.69|0
1591693200000|2020-06-09 09:00:00|11149.72|11149.72|11155.06|11155.06|11156.28|11156.28|11148.64|11148.64|0
1591693500000|2020-06-09 09:05:00|11153.03|11153.03|11141.57|11141.57|11155.06|11155.06|11134.25|11134.25|0
1591693800000|2020-06-09 09:10:00|11146.23|11146.23|11127.57|11127.57|11147.79|11147.79|11121.48|11121.48|0
1591694100000|2020-06-09 09:15:00|11129.12|11129.12|11102.89|11102.89|11131.94|11131.94|11102.89|11102.89|0
1591694400000|2020-06-09 09:20:00|11104.92|11104.92|11113.78|11113.78|11119.87|11119.87|11104.21|11104.21|0
1591694700000|2020-06-09 09:25:00|11112.44|11112.44|11113.71|11113.71|11123.92|11123.92|11111.13|11111.13|0
1591695000000|2020-06-09 09:30:00|11115.27|11115.27|11117.54|11117.54|11123.79|11123.79|11109.8|11109.8|0
1591695300000|2020-06-09 09:35:00|11120.22|11120.22|11137.94|11137.94|11137.94|11137.94|11120.22|11120.22|0
1591695600000|2020-06-09 09:40:00|11139.5|11139.5|11133.2|11133.2|11139.5|11139.5|11128.72|11128.72|0
1591695900000|2020-06-09 09:45:00|11135.23|11135.23|11150.59|11150.59|11153.27|11153.27|11135.23|11135.23|0
1591696200000|2020-06-09 09:50:00|11149.04|11149.04|11139.23|11139.23|11152.47|11152.47|11139.23|11139.23|0
1591696500000|2020-06-09 09:55:00|11136.33|11136.33|11125.48|11125.48|11136.33|11136.33|11125.48|11125.48|0
1591696800000|2020-06-09 10:00:00|11127.04|11127.04|11114.06|11114.06|11128.38|11128.38|11114.06|11114.06|0
1591697100000|2020-06-09 10:05:00|11116.09|11116.09|11114.06|11114.06|11117.64|11117.64|11107.96|11107.96|0
1591697400000|2020-06-09 10:10:00|11112.03|11112.03|11088.8|11088.8|11116.09|11116.09|11085.91|11085.91|0
1591697700000|2020-06-09 10:15:00|11086.69|11086.69|11098.16|11098.16|11100.72|11100.72|11086.69|11086.69|0
1591698000000|2020-06-09 10:20:00|11101.27|11101.27|11112.59|11112.59|11114.62|11114.62|11096.61|11096.61|0
1591698300000|2020-06-09 10:25:00|11111.92|11111.92|11095.27|11095.27|11116.58|11116.58|11093.72|11093.72|0
1591698600000|2020-06-09 10:30:00|11093.72|11093.72|11101.19|11101.19|11101.19|11101.19|11093.24|11093.24|0
1591698900000|2020-06-09 10:35:00|11101.66|11101.66|11096.72|11096.72|11101.66|11101.66|11087.76|11087.76|0
1591699200000|2020-06-09 10:40:00|11098.75|11098.75|11098.76|11098.76|11100.17|11100.17|11089.54|11089.54|0
1591699500000|2020-06-09 10:45:00|11095.42|11095.42|11088.49|11088.49|11095.42|11095.42|11087.17|11087.17|0
1591699800000|2020-06-09 10:50:00|11089.19|11089.19|11086.06|11086.06|11089.19|11089.19|11084.43|11084.43|0
1591700100000|2020-06-09 10:55:00|11088.09|11088.09|11087.61|11087.61|11095.96|11095.96|11087.61|11087.61|0
1591700400000|2020-06-09 11:00:00|11097.77|11097.77|11090.47|11090.47|11104.91|11104.91|11088.9|11088.9|0
1591700700000|2020-06-09 11:05:00|11088.44|11088.44|11095.22|11095.22|11112.22|11112.22|11088.44|11088.44|0
1591701000000|2020-06-09 11:10:00|11097.26|11097.26|11100.36|11100.36|11100.36|11100.36|11095.22|11095.22|0
1591701300000|2020-06-09 11:15:00|11101.92|11101.92|11092.98|11092.98|11101.92|11101.92|11090.3|11090.3|0
1591701600000|2020-06-09 11:20:00|11096.09|11096.09|11108.68|11108.68|11108.68|11108.68|11096.09|11096.09|0
1591701900000|2020-06-09 11:25:00|11107.27|11107.27|11110.86|11110.86|11111.12|11111.12|11105.03|11105.03|0
1591702200000|2020-06-09 11:30:00|11113.97|11113.97|11117.08|11117.08|11117.08|11117.08|11111.94|11111.94|0
1591702500000|2020-06-09 11:35:00|11119.11|11119.11|11116.81|11116.81|11128.9|11128.9|11115.25|11115.25|0
1591702800000|2020-06-09 11:40:00|11118.84|11118.84|11130.24|11130.24|11130.51|11130.51|11118.84|11118.84|0
1591703100000|2020-06-09 11:45:00|11131.8|11131.8|11138.74|11138.74|11146.04|11146.04|11131.8|11131.8|0
1591703400000|2020-06-09 11:50:00|11136.71|11136.71|11146.68|11146.68|11147.38|11147.38|11130.68|11130.68|0
1591703700000|2020-06-09 11:55:00|11145.12|11145.12|11134.15|11134.15|11150.11|11150.11|11131.66|11131.66|0
1591704000000|2020-06-09 12:00:00|11130.09|11130.09|11133.98|11133.98|11136.83|11136.83|11130.09|11130.09|0
1591704300000|2020-06-09 12:05:00|11131.95|11131.95|11134.13|11134.13|11134.13|11134.13|11125.26|11125.26|0
1591704600000|2020-06-09 12:10:00|11136.3|11136.3|11145.95|11145.95|11147.44|11147.44|11134.97|11134.97|0
1591704900000|2020-06-09 12:15:00|11144.61|11144.61|11142.3|11142.3|11144.61|11144.61|11137.34|11137.34|0
1591705200000|2020-06-09 12:20:00|11138.24|11138.24|11140.01|11140.01|11145.02|11145.02|11132.79|11132.79|0
1591705500000|2020-06-09 12:25:00|11137.97|11137.97|11142.73|11142.73|11147.18|11147.18|11136.42|11136.42|0
1591705800000|2020-06-09 12:30:00|11141.18|11141.18|11140.35|11140.35|11143.22|11143.22|11126.16|11126.16|0
1591706100000|2020-06-09 12:35:00|11144.41|11144.41|11140.15|11140.15|11144.41|11144.41|11137.94|11137.94|0
1591706400000|2020-06-09 12:40:00|11142.18|11142.18|11142.76|11142.76|11147.58|11147.58|11134.04|11134.04|0
1591706700000|2020-06-09 12:45:00|11140.73|11140.73|11137.09|11137.09|11140.73|11140.73|11128.21|11128.21|0
1591707000000|2020-06-09 12:50:00|11138.65|11138.65|11134.18|11134.18|11141.83|11141.83|11134.18|11134.18|0
1591707300000|2020-06-09 12:55:00|11132.15|11132.15|11130.53|11130.53|11140.42|11140.42|11129.19|11129.19|0
1591707600000|2020-06-09 13:00:00|11128.97|11128.97|11117.6|11117.6|11135.13|11135.13|11117.6|11117.6|0
1591707900000|2020-06-09 13:05:00|11116.2|11116.2|11110.15|11110.15|11120.79|11120.79|11110.15|11110.15|0
1591708200000|2020-06-09 13:10:00|11110.39|11110.39|11123.85|11123.85|11123.85|11123.85|11110.39|11110.39|0
1591708500000|2020-06-09 13:15:00|11124.32|11124.32|11130.07|11130.07|11130.07|11130.07|11120.25|11120.25|0
1591708800000|2020-06-09 13:20:00|11128.73|11128.73|11132.43|11132.43|11136.5|11136.5|11128.73|11128.73|0
1591709100000|2020-06-09 13:25:00|11133.99|11133.99|11122.89|11122.89|11135.54|11135.54|11121.69|11121.69|0
1591709400000|2020-06-09 13:30:00|11124.92|11124.92|11128.18|11128.18|11128.18|11128.18|11113.04|11113.04|0
1591709700000|2020-06-09 13:35:00|11129.73|11129.73|11129.55|11129.55|11139.89|11139.89|11125.9|11125.9|0
1591710000000|2020-06-09 13:40:00|11129.32|11129.32|11145.68|11145.68|11145.9|11145.9|11126.9|11126.9|0
1591710300000|2020-06-09 13:45:00|11143.65|11143.65|11148.62|11148.62|11150.77|11150.77|11139.21|11139.21|0
1591710600000|2020-06-09 13:50:00|11148.86|11148.86|11161.04|11161.04|11163.07|11163.07|11148.26|11148.26|0
1591710900000|2020-06-09 13:55:00|11158.53|11158.53|11147.99|11147.99|11167.95|11167.95|11147.99|11147.99|0
1591711200000|2020-06-09 14:00:00|11149.33|11149.33|11148.45|11148.45|11149.33|11149.33|11139.56|11139.56|0
1591711500000|2020-06-09 14:05:00|11151.56|11151.56|11168.71|11168.71|11168.71|11168.71|11151.56|11151.56|0
1591711800000|2020-06-09 14:10:00|11167.16|11167.16|11157.08|11157.08|11168.02|11168.02|11157.08|11157.08|0
1591712100000|2020-06-09 14:15:00|11153.02|11153.02|11178.76|11178.76|11180.79|11180.79|11153.02|11153.02|0
1591712400000|2020-06-09 14:20:00|11177.2|11177.2|11177.93|11177.93|11181.89|11181.89|11170.76|11170.76|0
1591712700000|2020-06-09 14:25:00|11176.37|11176.37|11166.13|11166.13|11179.71|11179.71|11166.13|11166.13|0
1591713000000|2020-06-09 14:30:00|11164.1|11164.1|11157.4|11157.4|11172.28|11172.28|11157.4|11157.4|0
1591713300000|2020-06-09 14:35:00|11156.06|11156.06|11134.13|11134.13|11156.54|11156.54|11129.47|11129.47|0
1591713600000|2020-06-09 14:40:00|11137.23|11137.23|11147.95|11147.95|11151.65|11151.65|11136.76|11136.76|0
1591713900000|2020-06-09 14:45:00|11149.5|11149.5|11158.43|11158.43|11158.43|11158.43|11146.22|11146.22|0
1591714200000|2020-06-09 14:50:00|11159.77|11159.77|11155.18|11155.18|11169.42|11169.42|11155.18|11155.18|0
1591714500000|2020-06-09 14:55:00|11156.73|11156.73|11165.28|11165.28|11170.42|11170.42|11156.73|11156.73|0
1591714800000|2020-06-09 15:00:00|11162.18|11162.18|11157.2|11157.2|11162.59|11162.59|11150.29|11150.29|0
1591715100000|2020-06-09 15:05:00|11159.23|11159.23|11159.2|11159.2|11168.4|11168.4|11159.2|11159.2|0
1591715400000|2020-06-09 15:10:00|11163.86|11163.86|11165.65|11165.65|11165.65|11165.65|11157.39|11157.39|0
1591715700000|2020-06-09 15:15:00|11167.68|11167.68|11169.4|11169.4|11171.91|11171.91|11166.29|11166.29|0
1591716000000|2020-06-09 15:20:00|11170.95|11170.95|11175.8|11175.8|11179.68|11179.68|11169.5|11169.5|0
1591716300000|2020-06-09 15:25:00|11177.36|11177.36|11164.08|11164.08|11180.46|11180.46|11163.29|11163.29|0
1591773300000|2020-06-10 07:15:00|11255.51|11255.51|11227.21|11227.21|11255.51|11255.51|11220.91|11220.91|0
1591773600000|2020-06-10 07:20:00|11225.8|11225.8|11217.06|11217.06|11227.21|11227.21|11207.73|11207.73|0
1591773900000|2020-06-10 07:25:00|11215.43|11215.43|11219.93|11219.93|11231.28|11231.28|11214.89|11214.89|0
1591774200000|2020-06-10 07:30:00|11217.9|11217.9|11244.55|11244.55|11246.1|11246.1|11216.22|11216.22|0
1591774500000|2020-06-10 07:35:00|11241.97|11241.97|11217.46|11217.46|11243.93|11243.93|11217.46|11217.46|0
1591774800000|2020-06-10 07:40:00|11220.57|11220.57|11228.57|11228.57|11228.57|11228.57|11209.33|11209.33|0
1591775100000|2020-06-10 07:45:00|11227.02|11227.02|11220.04|11220.04|11233.52|11233.52|11220.04|11220.04|0
1591775400000|2020-06-10 07:50:00|11221.38|11221.38|11229.67|11229.67|11242.45|11242.45|11221.38|11221.38|0
1591775700000|2020-06-10 07:55:00|11233.68|11233.68|11238.63|11238.63|11247.6|11247.6|11233.68|11233.68|0
1591776000000|2020-06-10 08:00:00|11240.67|11240.67|11248.32|11248.32|11253.32|11253.32|11239.11|11239.11|0
1591776300000|2020-06-10 08:05:00|11246.76|11246.76|11246.86|11246.86|11252.69|11252.69|11243.75|11243.75|0
1591776600000|2020-06-10 08:10:00|11243.75|11243.75|11243.81|11243.81|11253.49|11253.49|11239.75|11239.75|0
1591776900000|2020-06-10 08:15:00|11240.7|11240.7|11234.18|11234.18|11247.24|11247.24|11234.18|11234.18|0
1591777200000|2020-06-10 08:20:00|11236.21|11236.21|11225.07|11225.07|11239.8|11239.8|11221.02|11221.02|0
1591777500000|2020-06-10 08:25:00|11218.98|11218.98|11231.3|11231.3|11234.67|11234.67|11215.39|11215.39|0
1591777800000|2020-06-10 08:30:00|11230.36|11230.36|11221.53|11221.53|11234.79|11234.79|11221.53|11221.53|0
1591778100000|2020-06-10 08:35:00|11224.63|11224.63|11223.77|11223.77|11225.97|11225.97|11222.6|11222.6|0
1591778400000|2020-06-10 08:40:00|11223.07|11223.07|11214.03|11214.03|11226.12|11226.12|11214.03|11214.03|0
1591778700000|2020-06-10 08:45:00|11215.37|11215.37|11214.11|11214.11|11217.4|11217.4|11203.29|11203.29|0
1591779000000|2020-06-10 08:50:00|11210.04|11210.04|11197.47|11197.47|11212.07|11212.07|11195.44|11195.44|0
1591779300000|2020-06-10 08:55:00|11193.41|11193.41|11174.39|11174.39|11194.1|11194.1|11174.39|11174.39|0
1591779600000|2020-06-10 09:00:00|11176.42|11176.42|11138.76|11138.76|11176.42|11176.42|11138.76|11138.76|0
1591779900000|2020-06-10 09:05:00|11140.79|11140.79|11141.77|11141.77|11146.2|11146.2|11136.61|11136.61|0
1591780200000|2020-06-10 09:10:00|11141.07|11141.07|11138.89|11138.89|11149.54|11149.54|11138.89|11138.89|0
1591780500000|2020-06-10 09:15:00|11140.92|11140.92|11154|11154|11154|11154|11139.99|11139.99|0
1591780800000|2020-06-10 09:20:00|11151.97|11151.97|11152.03|11152.03|11153.15|11153.15|11146.41|11146.41|0
1591781100000|2020-06-10 09:25:00|11154.06|11154.06|11137.86|11137.86|11156.09|11156.09|11134.75|11134.75|0
1591781400000|2020-06-10 09:30:00|11136.3|11136.3|11143.87|11143.87|11145.66|11145.66|11132.94|11132.94|0
1591781700000|2020-06-10 09:35:00|11145.42|11145.42|11138.93|11138.93|11146.97|11146.97|11135.1|11135.1|0
1591782000000|2020-06-10 09:40:00|11140.27|11140.27|11142.05|11142.05|11146.98|11146.98|11132.02|11132.02|0
1591782300000|2020-06-10 09:45:00|11143.39|11143.39|11159.06|11159.06|11176.01|11176.01|11143.39|11143.39|0
1591782600000|2020-06-10 09:50:00|11162.16|11162.16|11189.55|11189.55|11189.55|11189.55|11161.09|11161.09|0
1591782900000|2020-06-10 09:55:00|11188.21|11188.21|11201.37|11201.37|11203.24|11203.24|11186.87|11186.87|0
1591783200000|2020-06-10 10:00:00|11199.34|11199.34|11188.21|11188.21|11199.34|11199.34|11186.18|11186.18|0
1591783500000|2020-06-10 10:05:00|11189.76|11189.76|11175.97|11175.97|11191.4|11191.4|11173.94|11173.94|0
1591783800000|2020-06-10 10:10:00|11178|11178|11175.32|11175.32|11180.03|11180.03|11173.29|11173.29|0
1591784100000|2020-06-10 10:15:00|11170.66|11170.66|11158.41|11158.41|11175.27|11175.27|11158.41|11158.41|0
1591784400000|2020-06-10 10:20:00|11152.32|11152.32|11146.11|11146.11|11153.87|11153.87|11139.9|11139.9|0
1591784700000|2020-06-10 10:25:00|11144.08|11144.08|11151.98|11151.98|11154.85|11154.85|11142.05|11142.05|0
1591785000000|2020-06-10 10:30:00|11153.53|11153.53|11154.47|11154.47|11156.9|11156.9|11151.83|11151.83|0
1591785300000|2020-06-10 10:35:00|11156.5|11156.5|11171.8|11171.8|11171.8|11171.8|11156.5|11156.5|0
1591785600000|2020-06-10 10:40:00|11169.77|11169.77|11186.76|11186.76|11188.79|11188.79|11169.77|11169.77|0
1591785900000|2020-06-10 10:45:00|11184.73|11184.73|11198.61|11198.61|11199.95|11199.95|11184.73|11184.73|0
1591786200000|2020-06-10 10:50:00|11201.72|11201.72|11208.05|11208.05|11208.21|11208.21|11200.09|11200.09|0
1591786500000|2020-06-10 10:55:00|11207.81|11207.81|11214.97|11214.97|11214.97|11214.97|11205.02|11205.02|0
1591786800000|2020-06-10 11:00:00|11212.93|11212.93|11210.54|11210.54|11212.93|11212.93|11201.05|11201.05|0
1591787100000|2020-06-10 11:05:00|11212.57|11212.57|11216.59|11216.59|11218.62|11218.62|11210.54|11210.54|0
1591787400000|2020-06-10 11:10:00|11213.48|11213.48|11202.69|11202.69|11213.48|11213.48|11199.61|11199.61|0
1591787700000|2020-06-10 11:15:00|11200.65|11200.65|11185.44|11185.44|11200.65|11200.65|11183.4|11183.4|0
1591788000000|2020-06-10 11:20:00|11183.4|11183.4|11195.72|11195.72|11195.72|11195.72|11183.4|11183.4|0
1591788300000|2020-06-10 11:25:00|11197.27|11197.27|11204.22|11204.22|11208.51|11208.51|11197.27|11197.27|0
1591788600000|2020-06-10 11:30:00|11204.45|11204.45|11207.8|11207.8|11207.8|11207.8|11204.45|11204.45|0
1591788900000|2020-06-10 11:35:00|11208.57|11208.57|11213.1|11213.1|11217.16|11217.16|11196.09|11196.09|0
1591789200000|2020-06-10 11:40:00|11214.44|11214.44|11207.75|11207.75|11214.44|11214.44|11207.75|11207.75|0
1591789500000|2020-06-10 11:45:00|11206.34|11206.34|11198.53|11198.53|11213.03|11213.03|11198.05|11198.05|0
1591789800000|2020-06-10 11:50:00|11196.97|11196.97|11205.26|11205.26|11206.82|11206.82|11196.97|11196.97|0
1591790100000|2020-06-10 11:55:00|11206.6|11206.6|11207.31|11207.31|11212.75|11212.75|11206.6|11206.6|0
1591790400000|2020-06-10 12:00:00|11199.18|11199.18|11203.05|11203.05|11204.15|11204.15|11196.52|11196.52|0
1591790700000|2020-06-10 12:05:00|11203.29|11203.29|11208.34|11208.34|11215.99|11215.99|11203.29|11203.29|0
1591791000000|2020-06-10 12:10:00|11209.68|11209.68|11217.6|11217.6|11219.15|11219.15|11209.68|11209.68|0
1591791300000|2020-06-10 12:15:00|11216.04|11216.04|11207.32|11207.32|11216.26|11216.26|11202.66|11202.66|0
1591791600000|2020-06-10 12:20:00|11209.35|11209.35|11216.02|11216.02|11216.26|11216.26|11208.01|11208.01|0
1591791900000|2020-06-10 12:25:00|11217.57|11217.57|11233.72|11233.72|11235.51|11235.51|11215.54|11215.54|0
1591792200000|2020-06-10 12:30:00|11231.69|11231.69|11239|11239|11239|11239|11228.47|11228.47|0
1591792500000|2020-06-10 12:35:00|11241.04|11241.04|11231.73|11231.73|11241.04|11241.04|11231.73|11231.73|0
1591792800000|2020-06-10 12:40:00|11233.76|11233.76|11235.41|11235.41|11237.44|11237.44|11232.21|11232.21|0
1591793100000|2020-06-10 12:45:00|11233.38|11233.38|11250.18|11250.18|11254.24|11254.24|11231.35|11231.35|0
1591793400000|2020-06-10 12:50:00|11251.52|11251.52|11252.2|11252.2|11261.04|11261.04|11249.49|11249.49|0
1591793700000|2020-06-10 12:55:00|11251.97|11251.97|11243.55|11243.55|11251.97|11251.97|11242.46|11242.46|0
1591794000000|2020-06-10 13:00:00|11242|11242|11245.08|11245.08|11249.17|11249.17|11241.98|11241.98|0
1591794300000|2020-06-10 13:05:00|11247.12|11247.12|11234.34|11234.34|11247.12|11247.12|11234.34|11234.34|0
1591794600000|2020-06-10 13:10:00|11236.37|11236.37|11233.95|11233.95|11236.37|11236.37|11227.26|11227.26|0
1591794900000|2020-06-10 13:15:00|11235.51|11235.51|11228.1|11228.1|11235.51|11235.51|11228.1|11228.1|0
1591795200000|2020-06-10 13:20:00|11230.14|11230.14|11219|11219|11233.51|11233.51|11216.97|11216.97|0
1591795500000|2020-06-10 13:25:00|11217.44|11217.44|11226.44|11226.44|11229.54|11229.54|11215.89|11215.89|0
1591795800000|2020-06-10 13:30:00|11223.76|11223.76|11233.87|11233.87|11233.87|11233.87|11217.45|11217.45|0
1591796100000|2020-06-10 13:35:00|11235.9|11235.9|11231.56|11231.56|11243.34|11243.34|11227.5|11227.5|0
1591796400000|2020-06-10 13:40:00|11229.53|11229.53|11213.56|11213.56|11229.53|11229.53|11212.01|11212.01|0
1591796700000|2020-06-10 13:45:00|11215.59|11215.59|11212.57|11212.57|11221.8|11221.8|11201.34|11201.34|0
1591797000000|2020-06-10 13:50:00|11214.6|11214.6|11216.59|11216.59|11221.56|11221.56|11212.36|11212.36|0
1591797300000|2020-06-10 13:55:00|11218.62|11218.62|11209.12|11209.12|11220.65|11220.65|11205.08|11205.08|0
1591797600000|2020-06-10 14:00:00|11210.46|11210.46|11221.44|11221.44|11225.89|11225.89|11209.75|11209.75|0
1591797900000|2020-06-10 14:05:00|11219.41|11219.41|11195.08|11195.08|11219.41|11219.41|11193.74|11193.74|0
1591798200000|2020-06-10 14:10:00|11193.53|11193.53|11189.37|11189.37|11202.73|11202.73|11187.34|11187.34|0
1591798500000|2020-06-10 14:15:00|11187.2|11187.2|11194.89|11194.89|11195.75|11195.75|11183.22|11183.22|0
1591798800000|2020-06-10 14:20:00|11193.55|11193.55|11194.79|11194.79|11198.62|11198.62|11189.17|11189.17|0
1591799100000|2020-06-10 14:25:00|11195.33|11195.33|11189.97|11189.97|11200.17|11200.17|11187.47|11187.47|0
1591799400000|2020-06-10 14:30:00|11188.42|11188.42|11179.99|11179.99|11190.19|11190.19|11176.81|11176.81|0
1591799700000|2020-06-10 14:35:00|11178.44|11178.44|11184.95|11184.95|11186.15|11186.15|11172.13|11172.13|0
1591800000000|2020-06-10 14:40:00|11185.65|11185.65|11187.19|11187.19|11189.52|11189.52|11184.29|11184.29|0
1591800300000|2020-06-10 14:45:00|11189.22|11189.22|11193.44|11193.44|11197.86|11197.86|11189.22|11189.22|0
1591800600000|2020-06-10 14:50:00|11191.41|11191.41|11181.1|11181.1|11192.96|11192.96|11179.6|11179.6|0
1591800900000|2020-06-10 14:55:00|11179.55|11179.55|11163.48|11163.48|11179.55|11179.55|11163.48|11163.48|0
1591801200000|2020-06-10 15:00:00|11161.93|11161.93|11183.53|11183.53|11183.53|11183.53|11160.59|11160.59|0
1591801500000|2020-06-10 15:05:00|11185.08|11185.08|11190.41|11190.41|11203.1|11203.1|11182.82|11182.82|0
1591801800000|2020-06-10 15:10:00|11191.96|11191.96|11194.81|11194.81|11195.35|11195.35|11187.47|11187.47|0
1591802100000|2020-06-10 15:15:00|11196.36|11196.36|11199.17|11199.17|11201.74|11201.74|11186.52|11186.52|0
1591802400000|2020-06-10 15:20:00|11200.72|11200.72|11184.21|11184.21|11200.72|11200.72|11184.21|11184.21|0
1591802700000|2020-06-10 15:25:00|11184.76|11184.76|11212.86|11212.86|11212.86|11212.86|11180.71|11180.71|0
1591859700000|2020-06-11 07:15:00|10967.68|10967.68|10970.08|10970.08|10990.02|10990.02|10963.15|10963.15|0
1591860000000|2020-06-11 07:20:00|10966.97|10966.97|10964.62|10964.62|10976.61|10976.61|10958.25|10958.25|0
1591860300000|2020-06-11 07:25:00|10961.94|10961.94|10989.43|10989.43|10989.66|10989.66|10959.26|10959.26|0
1591860600000|2020-06-11 07:30:00|10991.46|10991.46|10995.51|10995.51|10995.52|10995.52|10963.43|10963.43|0
1591860900000|2020-06-11 07:35:00|11003.28|11003.28|10999.47|10999.47|11012.48|11012.48|10990.85|10990.85|0
1591861200000|2020-06-11 07:40:00|11005.69|11005.69|10948.89|10948.89|11005.69|11005.69|10941.12|10941.12|0
1591861500000|2020-06-11 07:45:00|10950.92|10950.92|10947.47|10947.47|10957.63|10957.63|10935.26|10935.26|0
1591861800000|2020-06-11 07:50:00|10944.37|10944.37|10955.79|10955.79|10965.05|10965.05|10937.54|10937.54|0
1591862100000|2020-06-11 07:55:00|10954.85|10954.85|10940.73|10940.73|10955.79|10955.79|10939.13|10939.13|0
1591862400000|2020-06-11 08:00:00|10938.69|10938.69|10946.78|10946.78|10946.78|10946.78|10931.86|10931.86|0
1591862700000|2020-06-11 08:05:00|10948.12|10948.12|10948.08|10948.08|10958.37|10958.37|10943.34|10943.34|0
1591863000000|2020-06-11 08:10:00|10946.74|10946.74|10946.06|10946.06|10951.66|10951.66|10939.36|10939.36|0
1591863300000|2020-06-11 08:15:00|10942.95|10942.95|10945.46|10945.46|10953.25|10953.25|10936.74|10936.74|0
1591863600000|2020-06-11 08:20:00|10947.49|10947.49|10945.6|10945.6|10947.63|10947.63|10939.14|10939.14|0
1591863900000|2020-06-11 08:25:00|10944.26|10944.26|10942.04|10942.04|10957.59|10957.59|10942.04|10942.04|0
1591864200000|2020-06-11 08:30:00|10940.48|10940.48|10946.45|10946.45|10950.51|10950.51|10937.59|10937.59|0
1591864500000|2020-06-11 08:35:00|10942.39|10942.39|10965.96|10965.96|10967.37|10967.37|10942.39|10942.39|0
1591864800000|2020-06-11 08:40:00|10965.49|10965.49|10942.55|10942.55|10965.49|10965.49|10939.99|10939.99|0
1591865100000|2020-06-11 08:45:00|10943.25|10943.25|10931.98|10931.98|10943.25|10943.25|10927.92|10927.92|0
1591865400000|2020-06-11 08:50:00|10930.43|10930.43|10925.61|10925.61|10935.18|10935.18|10925.03|10925.03|0
1591865700000|2020-06-11 08:55:00|10924.27|10924.27|10941.88|10941.88|10943.43|10943.43|10924.27|10924.27|0
1591866000000|2020-06-11 09:00:00|10940.33|10940.33|10944.38|10944.38|10945.47|10945.47|10938.3|10938.3|0
1591866300000|2020-06-11 09:05:00|10942.82|10942.82|10957.13|10957.13|10961.79|10961.79|10941.75|10941.75|0
1591866600000|2020-06-11 09:10:00|10958.68|10958.68|10967.17|10967.17|10971.83|10971.83|10956.65|10956.65|0
1591866900000|2020-06-11 09:15:00|10965.62|10965.62|10971.59|10971.59|10976.5|10976.5|10962.03|10962.03|0
1591867200000|2020-06-11 09:20:00|10969.56|10969.56|10967.23|10967.23|10969.56|10969.56|10967.23|10967.23|0
1591867500000|2020-06-11 09:25:00|10965.68|10965.68|10968.86|10968.86|10976.57|10976.57|10965.68|10965.68|0
1591867800000|2020-06-11 09:30:00|10964.8|10964.8|10965.04|10965.04|10969.25|10969.25|10961.14|10961.14|0
1591868100000|2020-06-11 09:35:00|10963.49|10963.49|10947.95|10947.95|10963.49|10963.49|10947.95|10947.95|0
1591868400000|2020-06-11 09:40:00|10949.5|10949.5|10937.56|10937.56|10949.5|10949.5|10935.53|10935.53|0
1591868700000|2020-06-11 09:45:00|10939.59|10939.59|10920.62|10920.62|10939.59|10939.59|10919.69|10919.69|0
1591869000000|2020-06-11 09:50:00|10922.65|10922.65|10921.48|10921.48|10924.67|10924.67|10916.19|10916.19|0
1591869300000|2020-06-11 09:55:00|10922.82|10922.82|10941.86|10941.86|10941.86|10941.86|10922.82|10922.82|0
1591869600000|2020-06-11 10:00:00|10942.8|10942.8|10943.94|10943.94|10943.94|10943.94|10936.56|10936.56|0
1591869900000|2020-06-11 10:05:00|10946.04|10946.04|10950.7|10950.7|10952.74|10952.74|10946.04|10946.04|0
1591870200000|2020-06-11 10:10:00|10952.74|10952.74|10948.7|10948.7|10952.74|10952.74|10945.33|10945.33|0
1591870500000|2020-06-11 10:15:00|10947.15|10947.15|10939.21|10939.21|10947.15|10947.15|10934.63|10934.63|0
1591870800000|2020-06-11 10:20:00|10937.18|10937.18|10951.47|10951.47|10951.47|10951.47|10932.98|10932.98|0
1591871100000|2020-06-11 10:25:00|10953.51|10953.51|10950.57|10950.57|10958.91|10958.91|10950.57|10950.57|0
1591871400000|2020-06-11 10:30:00|10948.94|10948.94|10948.25|10948.25|10957.58|10957.58|10948.25|10948.25|0
1591871700000|2020-06-11 10:35:00|10947.55|10947.55|10948|10948|10948|10948|10937.13|10937.13|0
1591872000000|2020-06-11 10:40:00|10945.97|10945.97|10937.72|10937.72|10945.97|10945.97|10937.72|10937.72|0
1591872300000|2020-06-11 10:45:00|10940.83|10940.83|10937.94|10937.94|10940.83|10940.83|10928.74|10928.74|0
1591872600000|2020-06-11 10:50:00|10937.4|10937.4|10951.24|10951.24|10951.71|10951.71|10937.4|10937.4|0
1591872900000|2020-06-11 10:55:00|10949.21|10949.21|10949.14|10949.14|10950.77|10950.77|10946.96|10946.96|0
1591873200000|2020-06-11 11:00:00|10957.26|10957.26|10946.56|10946.56|10979.73|10979.73|10942.45|10942.45|0
1591873500000|2020-06-11 11:05:00|10949.67|10949.67|10940.22|10940.22|10951.22|10951.22|10940.22|10940.22|0
1591873800000|2020-06-11 11:10:00|10934.13|10934.13|10928.98|10928.98|10938.19|10938.19|10926.95|10926.95|0
1591874100000|2020-06-11 11:15:00|10927.43|10927.43|10914.62|10914.62|10927.43|10927.43|10912.59|10912.59|0
1591874400000|2020-06-11 11:20:00|10914.07|10914.07|10904.97|10904.97|10915.16|10915.16|10904.97|10904.97|0
1591874700000|2020-06-11 11:25:00|10908.08|10908.08|10920.02|10920.02|10920.49|10920.49|10908.08|10908.08|0
1591875000000|2020-06-11 11:30:00|10915.96|10915.96|10925.48|10925.48|10925.48|10925.48|10911.3|10911.3|0
1591875300000|2020-06-11 11:35:00|10923.93|10923.93|10919.17|10919.17|10923.93|10923.93|10919.17|10919.17|0
1591875600000|2020-06-11 11:40:00|10917.14|10917.14|10918.49|10918.49|10918.49|10918.49|10909.76|10909.76|0
1591875900000|2020-06-11 11:45:00|10918.96|10918.96|10905.09|10905.09|10918.96|10918.96|10905.09|10905.09|0
1591876200000|2020-06-11 11:50:00|10900.43|10900.43|10876.06|10876.06|10904.46|10904.46|10874.73|10874.73|0
1591876500000|2020-06-11 11:55:00|10874.73|10874.73|10867.21|10867.21|10878.18|10878.18|10856.65|10856.65|0
1591876800000|2020-06-11 12:00:00|10865.87|10865.87|10837.34|10837.34|10868.82|10868.82|10837.13|10837.13|0
1591877100000|2020-06-11 12:05:00|10838.43|10838.43|10841.94|10841.94|10856.4|10856.4|10838.43|10838.43|0
1591877400000|2020-06-11 12:10:00|10846.01|10846.01|10837.35|10837.35|10848.04|10848.04|10824.92|10824.92|0
1591877700000|2020-06-11 12:15:00|10835.8|10835.8|10835.58|10835.58|10840.7|10840.7|10825.38|10825.38|0
1591878000000|2020-06-11 12:20:00|10834.24|10834.24|10835.67|10835.67|10839.69|10839.69|10831.01|10831.01|0
1591878300000|2020-06-11 12:25:00|10840.33|10840.33|10837.16|10837.16|10847.76|10847.76|10837.16|10837.16|0
1591878600000|2020-06-11 12:30:00|10832.5|10832.5|10812.88|10812.88|10834.75|10834.75|10806.24|10806.24|0
1591878900000|2020-06-11 12:35:00|10809.77|10809.77|10790.43|10790.43|10812.21|10812.21|10788.27|10788.27|0
1591879200000|2020-06-11 12:40:00|10791.98|10791.98|10802.09|10802.09|10802.43|10802.43|10791.98|10791.98|0
1591879500000|2020-06-11 12:45:00|10803.65|10803.65|10814.62|10814.62|10817.72|10817.72|10803.65|10803.65|0
1591879800000|2020-06-11 12:50:00|10813.95|10813.95|10811.46|10811.46|10818.35|10818.35|10808.98|10808.98|0
1591880100000|2020-06-11 12:55:00|10809.42|10809.42|10808.92|10808.92|10810.78|10810.78|10803.59|10803.59|0
1591880400000|2020-06-11 13:00:00|10808.25|10808.25|10801.91|10801.91|10814.43|10814.43|10800.36|10800.36|0
1591880700000|2020-06-11 13:05:00|10803.46|10803.46|10806.45|10806.45|10806.45|10806.45|10797.13|10797.13|0
1591881000000|2020-06-11 13:10:00|10805.75|10805.75|10821.43|10821.43|10822.98|10822.98|10805.75|10805.75|0
1591881300000|2020-06-11 13:15:00|10827.52|10827.52|10862.1|10862.1|10864.73|10864.73|10826.19|10826.19|0
1591881600000|2020-06-11 13:20:00|10860.55|10860.55|10866.02|10866.02|10871.13|10871.13|10860.55|10860.55|0
1591881900000|2020-06-11 13:25:00|10867.11|10867.11|10883.53|10883.53|10885.41|10885.41|10867.11|10867.11|0
1591882200000|2020-06-11 13:30:00|10883.77|10883.77|10855.05|10855.05|10883.77|10883.77|10855.05|10855.05|0
1591882500000|2020-06-11 13:35:00|10853.02|10853.02|10828.56|10828.56|10858.98|10858.98|10828.56|10828.56|0
1591882800000|2020-06-11 13:40:00|10826.53|10826.53|10855.11|10855.11|10855.11|10855.11|10821.13|10821.13|0
1591883100000|2020-06-11 13:45:00|10859.17|10859.17|10872.62|10872.62|10882.13|10882.13|10859.17|10859.17|0
1591883400000|2020-06-11 13:50:00|10870.58|10870.58|10866.12|10866.12|10874.87|10874.87|10865.42|10865.42|0
1591883700000|2020-06-11 13:55:00|10867.46|10867.46|10875.54|10875.54|10876.66|10876.66|10863.87|10863.87|0
1591884000000|2020-06-11 14:00:00|10877.57|10877.57|10845.64|10845.64|10877.57|10877.57|10838.55|10838.55|0
1591884300000|2020-06-11 14:05:00|10844.08|10844.08|10835.32|10835.32|10862.79|10862.79|10835.32|10835.32|0
1591884600000|2020-06-11 14:10:00|10831.26|10831.26|10831.53|10831.53|10834.31|10834.31|10826.62|10826.62|0
1591884900000|2020-06-11 14:15:00|10829.97|10829.97|10812.18|10812.18|10829.97|10829.97|10812.18|10812.18|0
1591885200000|2020-06-11 14:20:00|10813.74|10813.74|10814.76|10814.76|10818.95|10818.95|10809.62|10809.62|0
1591885500000|2020-06-11 14:25:00|10813.21|10813.21|10789.36|10789.36|10813.21|10813.21|10787.81|10787.81|0
1591885800000|2020-06-11 14:30:00|10788.28|10788.28|10802.44|10802.44|10803.14|10803.14|10784.14|10784.14|0
1591886100000|2020-06-11 14:35:00|10799.33|10799.33|10805.52|10805.52|10807.07|10807.07|10794.19|10794.19|0
1591886400000|2020-06-11 14:40:00|10803.49|10803.49|10786.18|10786.18|10803.49|10803.49|10786.18|10786.18|0
1591886700000|2020-06-11 14:45:00|10781.52|10781.52|10775.92|10775.92|10788.24|10788.24|10774.37|10774.37|0
1591887000000|2020-06-11 14:50:00|10776.16|10776.16|10772.11|10772.11|10779.74|10779.74|10772.11|10772.11|0
1591887300000|2020-06-11 14:55:00|10770.07|10770.07|10751.99|10751.99|10770.07|10770.07|10751.99|10751.99|0
1591887600000|2020-06-11 15:00:00|10754.02|10754.02|10737.69|10737.69|10754.02|10754.02|10734.59|10734.59|0
1591887900000|2020-06-11 15:05:00|10739.25|10739.25|10745.11|10745.11|10756.03|10756.03|10735.19|10735.19|0
1591888200000|2020-06-11 15:10:00|10745.78|10745.78|10719.23|10719.23|10745.78|10745.78|10714.5|10714.5|0
1591888500000|2020-06-11 15:15:00|10717.67|10717.67|10743.16|10743.16|10743.16|10743.16|10716.12|10716.12|0
1591888800000|2020-06-11 15:20:00|10741.83|10741.83|10722.83|10722.83|10744.93|10744.93|10720.33|10720.33|0
1591889100000|2020-06-11 15:25:00|10723.91|10723.91|10734.11|10734.11|10746.54|10746.54|10708.87|10708.87|0
1591946100000|2020-06-12 07:15:00|10587.51|10587.51|10586.58|10586.58|10590.71|10590.71|10565.59|10565.59|0
1591946400000|2020-06-12 07:20:00|10591.24|10591.24|10607.16|10607.16|10609.19|10609.19|10577.39|10577.39|0
1591946700000|2020-06-12 07:25:00|10605.13|10605.13|10602.36|10602.36|10621.96|10621.96|10600.03|10600.03|0
1591947000000|2020-06-12 07:30:00|10600.33|10600.33|10596.36|10596.36|10610.29|10610.29|10593.25|10593.25|0
1591947300000|2020-06-12 07:35:00|10598.39|10598.39|10548.79|10548.79|10601.5|10601.5|10545.21|10545.21|0
1591947600000|2020-06-12 07:40:00|10547.24|10547.24|10554.04|10554.04|10562.24|10562.24|10546.83|10546.83|0
1591947900000|2020-06-12 07:45:00|10549.97|10549.97|10574.87|10574.87|10581.19|10581.19|10537.43|10537.43|0
1591948200000|2020-06-12 07:50:00|10579.53|10579.53|10592.11|10592.11|10601.27|10601.27|10577.89|10577.89|0
1591948500000|2020-06-12 07:55:00|10594.68|10594.68|10617.75|10617.75|10623.15|10623.15|10594.68|10594.68|0
1591948800000|2020-06-12 08:00:00|10614.7|10614.7|10639.69|10639.69|10640.23|10640.23|10614.7|10614.7|0
1591949100000|2020-06-12 08:05:00|10641.72|10641.72|10674.02|10674.02|10686.92|10686.92|10641.72|10641.72|0
1591949400000|2020-06-12 08:10:00|10669.36|10669.36|10662.02|10662.02|10673.95|10673.95|10662.02|10662.02|0
1591949700000|2020-06-12 08:15:00|10663.58|10663.58|10699.91|10699.91|10701.48|10701.48|10662.17|10662.17|0
1591950000000|2020-06-12 08:20:00|10701.46|10701.46|10734.36|10734.36|10737.47|10737.47|10701.46|10701.46|0
1591950300000|2020-06-12 08:25:00|10732.81|10732.81|10741.21|10741.21|10759.53|10759.53|10727.19|10727.19|0
1591950600000|2020-06-12 08:30:00|10737.15|10737.15|10751.23|10751.23|10754.45|10754.45|10736.19|10736.19|0
1591950900000|2020-06-12 08:35:00|10753.27|10753.27|10745.77|10745.77|10753.27|10753.27|10736.61|10736.61|0
1591951200000|2020-06-12 08:40:00|10747.33|10747.33|10759.54|10759.54|10762.91|10762.91|10747.33|10747.33|0
1591951500000|2020-06-12 08:45:00|10757.98|10757.98|10773.62|10773.62|10777.2|10777.2|10749.95|10749.95|0
1591951800000|2020-06-12 08:50:00|10778.28|10778.28|10778.88|10778.88|10784.01|10784.01|10774.24|10774.24|0
1591952100000|2020-06-12 08:55:00|10775.77|10775.77|10783.55|10783.55|10783.55|10783.55|10773.74|10773.74|0
1591952400000|2020-06-12 09:00:00|10785.1|10785.1|10759.42|10759.42|10786.73|10786.73|10756.31|10756.31|0
1591952700000|2020-06-12 09:05:00|10764.08|10764.08|10764.69|10764.69|10766.11|10766.11|10757.04|10757.04|0
1591953000000|2020-06-12 09:10:00|10766.24|10766.24|10749.64|10749.64|10766.24|10766.24|10749.64|10749.64|0
1591953300000|2020-06-12 09:15:00|10750.35|10750.35|10756.26|10756.26|10764.02|10764.02|10747.85|10747.85|0
1591953600000|2020-06-12 09:20:00|10755.55|10755.55|10781.16|10781.16|10781.16|10781.16|10754.17|10754.17|0
1591953900000|2020-06-12 09:25:00|10778.98|10778.98|10783.89|10783.89|10785.45|10785.45|10774.79|10774.79|0
1591954200000|2020-06-12 09:30:00|10779.23|10779.23|10790.79|10790.79|10790.79|10790.79|10775.29|10775.29|0
1591954500000|2020-06-12 09:35:00|10792.82|10792.82|10792.33|10792.33|10808.59|10808.59|10787.67|10787.67|0
1591954800000|2020-06-12 09:40:00|10790.77|10790.77|10786.02|10786.02|10790.77|10790.77|10782.65|10782.65|0
1591955100000|2020-06-12 09:45:00|10788.05|10788.05|10803.81|10803.81|10803.81|10803.81|10779.8|10779.8|0
1591955400000|2020-06-12 09:50:00|10807.87|10807.87|10819.01|10819.01|10825.1|10825.1|10807.87|10807.87|0
1591955700000|2020-06-12 09:55:00|10821.04|10821.04|10814.72|10814.72|10832.16|10832.16|10812.69|10812.69|0
1591956000000|2020-06-12 10:00:00|10813.17|10813.17|10825.62|10825.62|10825.86|10825.86|10813.17|10813.17|0
1591956300000|2020-06-12 10:05:00|10828.73|10828.73|10836.59|10836.59|10842.85|10842.85|10828.73|10828.73|0
1591956600000|2020-06-12 10:10:00|10838.14|10838.14|10849.5|10849.5|10849.5|10849.5|10829.02|10829.02|0
1591956900000|2020-06-12 10:15:00|10846.4|10846.4|10839.64|10839.64|10848.43|10848.43|10839.64|10839.64|0
1591957200000|2020-06-12 10:20:00|10842.31|10842.31|10839.03|10839.03|10845.05|10845.05|10834.44|10834.44|0
1591957500000|2020-06-12 10:25:00|10838.56|10838.56|10828.81|10828.81|10839.64|10839.64|10824.74|10824.74|0
1591957800000|2020-06-12 10:30:00|10826.78|10826.78|10789.74|10789.74|10826.78|10826.78|10789.65|10789.65|0
1591958100000|2020-06-12 10:35:00|10789.27|10789.27|10785.56|10785.56|10796.21|10796.21|10784|10784|0
1591958400000|2020-06-12 10:40:00|10783.52|10783.52|10791.75|10791.75|10793.31|10793.31|10783.52|10783.52|0
1591958700000|2020-06-12 10:45:00|10790.12|10790.12|10786.32|10786.32|10790.12|10790.12|10781.19|10781.19|0
1591959000000|2020-06-12 10:50:00|10787.88|10787.88|10790.59|10790.59|10795.25|10795.25|10783.22|10783.22|0
1591959300000|2020-06-12 10:55:00|10792.15|10792.15|10791.75|10791.75|10802.7|10802.7|10791.75|10791.75|0
1591959600000|2020-06-12 11:00:00|10779.57|10779.57|10791.69|10791.69|10798.48|10798.48|10771.54|10771.54|0
1591959900000|2020-06-12 11:05:00|10792.23|10792.23|10796.15|10796.15|10796.36|10796.36|10787.36|10787.36|0
1591960200000|2020-06-12 11:10:00|10799.26|10799.26|10810.93|10810.93|10817.03|10817.03|10799.26|10799.26|0
1591960500000|2020-06-12 11:15:00|10811.47|10811.47|10815.06|10815.06|10821.13|10821.13|10811.47|10811.47|0
1591960800000|2020-06-12 11:20:00|10812.34|10812.34|10807.05|10807.05|10813.53|10813.53|10805.02|10805.02|0
1591961100000|2020-06-12 11:25:00|10808.6|10808.6|10818.81|10818.81|10824.01|10824.01|10808.6|10808.6|0
1591961400000|2020-06-12 11:30:00|10814.15|10814.15|10805.13|10805.13|10815.7|10815.7|10803.58|10803.58|0
1591961700000|2020-06-12 11:35:00|10807.17|10807.17|10790.8|10790.8|10807.64|10807.64|10789.46|10789.46|0
1591962000000|2020-06-12 11:40:00|10792.36|10792.36|10799.57|10799.57|10809.11|10809.11|10792.36|10792.36|0
1591962300000|2020-06-12 11:45:00|10802.68|10802.68|10785.73|10785.73|10802.68|10802.68|10785.19|10785.19|0
1591962600000|2020-06-12 11:50:00|10787.29|10787.29|10797.91|10797.91|10797.91|10797.91|10779.01|10779.01|0
1591962900000|2020-06-12 11:55:00|10796.36|10796.36|10800.05|10800.05|10811.39|10811.39|10796.36|10796.36|0
1591963200000|2020-06-12 12:00:00|10795.98|10795.98|10792.23|10792.23|10798.01|10798.01|10784.37|10784.37|0
1591963500000|2020-06-12 12:05:00|10794.91|10794.91|10790.8|10790.8|10799.53|10799.53|10782.96|10782.96|0
1591963800000|2020-06-12 12:10:00|10789.25|10789.25|10791.47|10791.47|10792.25|10792.25|10780.42|10780.42|0
1591964100000|2020-06-12 12:15:00|10789.92|10789.92|10814.21|10814.21|10817.31|10817.31|10789.92|10789.92|0
1591964400000|2020-06-12 12:20:00|10815.61|10815.61|10834.13|10834.13|10838.2|10838.2|10812.25|10812.25|0
1591964700000|2020-06-12 12:25:00|10835.76|10835.76|10840.03|10840.03|10843.08|10843.08|10834.68|10834.68|0
1591965000000|2020-06-12 12:30:00|10842.71|10842.71|10837.8|10837.8|10846.77|10846.77|10837.8|10837.8|0
1591965300000|2020-06-12 12:35:00|10839.43|10839.43|10845.67|10845.67|10853.92|10853.92|10836.73|10836.73|0
1591965600000|2020-06-12 12:40:00|10850.33|10850.33|10857.35|10857.35|10859.65|10859.65|10850.33|10850.33|0
1591965900000|2020-06-12 12:45:00|10859.38|10859.38|10864.19|10864.19|10868.7|10868.7|10859.38|10859.38|0
1591966200000|2020-06-12 12:50:00|10861.08|10861.08|10861.9|10861.9|10865.27|10865.27|10855.94|10855.94|0
1591966500000|2020-06-12 12:55:00|10860.35|10860.35|10862.02|10862.02|10862.02|10862.02|10851.48|10851.48|0
1591966800000|2020-06-12 13:00:00|10857.96|10857.96|10869.18|10869.18|10869.18|10869.18|10857.96|10857.96|0
1591967100000|2020-06-12 13:05:00|10870.52|10870.52|10874.56|10874.56|10880.56|10880.56|10870.52|10870.52|0
1591967400000|2020-06-12 13:10:00|10876.12|10876.12|10891.06|10891.06|10891.06|10891.06|10876.12|10876.12|0
1591967700000|2020-06-12 13:15:00|10893.1|10893.1|10898.29|10898.29|10898.29|10898.29|10887|10887|0
1591968000000|2020-06-12 13:20:00|10899.84|10899.84|10911.57|10911.57|10911.85|10911.85|10898.29|10898.29|0
1591968300000|2020-06-12 13:25:00|10912.91|10912.91|10907.7|10907.7|10912.91|10912.91|10903.04|10903.04|0
1591968600000|2020-06-12 13:30:00|10905.67|10905.67|10910.01|10910.01|10920.95|10920.95|10900.49|10900.49|0
1591968900000|2020-06-12 13:35:00|10905.35|10905.35|10907.13|10907.13|10921.05|10921.05|10899.04|10899.04|0
1591969200000|2020-06-12 13:40:00|10908.68|10908.68|10918.55|10918.55|10922.4|10922.4|10908.68|10908.68|0
1591969500000|2020-06-12 13:45:00|10915.45|10915.45|10902.36|10902.36|10922.59|10922.59|10902.36|10902.36|0
1591969800000|2020-06-12 13:50:00|10904.39|10904.39|10900.65|10900.65|10906.42|10906.42|10895.02|10895.02|0
1591970100000|2020-06-12 13:55:00|10897.54|10897.54|10911.04|10911.04|10911.04|10911.04|10897.46|10897.46|0
1591970400000|2020-06-12 14:00:00|10912.59|10912.59|10911.52|10911.52|10920.65|10920.65|10910.28|10910.28|0
1591970700000|2020-06-12 14:05:00|10909.97|10909.97|10884.03|10884.03|10909.97|10909.97|10884.03|10884.03|0
1591971000000|2020-06-12 14:10:00|10885.59|10885.59|10854.88|10854.88|10891.81|10891.81|10848.66|10848.66|0
1591971300000|2020-06-12 14:15:00|10853.54|10853.54|10851.12|10851.12|10859.9|10859.9|10849.47|10849.47|0
1591971600000|2020-06-12 14:20:00|10849.57|10849.57|10869.25|10869.25|10873.91|10873.91|10849.57|10849.57|0
1591971900000|2020-06-12 14:25:00|10866.58|10866.58|10846.15|10846.15|10866.58|10866.58|10846.15|10846.15|0
1591972200000|2020-06-12 14:30:00|10845.61|10845.61|10851.74|10851.74|10856.45|10856.45|10838.98|10838.98|0
1591972500000|2020-06-12 14:35:00|10848.63|10848.63|10836.65|10836.65|10849.71|10849.71|10836.65|10836.65|0
1591972800000|2020-06-12 14:40:00|10838.2|10838.2|10846.81|10846.81|10848.37|10848.37|10836.28|10836.28|0
1591973100000|2020-06-12 14:45:00|10844.78|10844.78|10843.21|10843.21|10858.1|10858.1|10841.66|10841.66|0
1591973400000|2020-06-12 14:50:00|10838.55|10838.55|10816.4|10816.4|10840.66|10840.66|10816.4|10816.4|0
1591973700000|2020-06-12 14:55:00|10814.85|10814.85|10805.76|10805.76|10829.28|10829.28|10805.76|10805.76|0
1591974000000|2020-06-12 15:00:00|10804.21|10804.21|10765.78|10765.78|10812.07|10812.07|10765.78|10765.78|0
1591974300000|2020-06-12 15:05:00|10765.07|10765.07|10780.27|10780.27|10790.34|10790.34|10765.07|10765.07|0
1591974600000|2020-06-12 15:10:00|10779.18|10779.18|10758.54|10758.54|10781.14|10781.14|10755.86|10755.86|0
1591974900000|2020-06-12 15:15:00|10756.98|10756.98|10732|10732|10759.61|10759.61|10730.44|10730.44|0
1591975200000|2020-06-12 15:20:00|10730.45|10730.45|10735.51|10735.51|10754.82|10754.82|10729.91|10729.91|0
1591975500000|2020-06-12 15:25:00|10737.07|10737.07|10754.08|10754.08|10759.88|10759.88|10733.49|10733.49|0
1592205300000|2020-06-15 07:15:00|10582.77|10582.77|10586.46|10586.46|10587.99|10587.99|10558.67|10558.67|0
1592205600000|2020-06-15 07:20:00|10584.91|10584.91|10587.3|10587.3|10590.92|10590.92|10572.3|10572.3|0
1592205900000|2020-06-15 07:25:00|10588.23|10588.23|10584.98|10584.98|10592.09|10592.09|10573.03|10573.03|0
1592206200000|2020-06-15 07:30:00|10582.95|10582.95|10550.55|10550.55|10582.95|10582.95|10549|10549|0
1592206500000|2020-06-15 07:35:00|10551.1|10551.1|10556.47|10556.47|10566.2|10566.2|10548.82|10548.82|0
1592206800000|2020-06-15 07:40:00|10551.39|10551.39|10522.21|10522.21|10561.07|10561.07|10522.21|10522.21|0
1592207100000|2020-06-15 07:45:00|10521.67|10521.67|10515.96|10515.96|10526.29|10526.29|10510.38|10510.38|0
1592207400000|2020-06-15 07:50:00|10511.89|10511.89|10516.64|10516.64|10519.6|10519.6|10506.61|10506.61|0
1592207700000|2020-06-15 07:55:00|10513.54|10513.54|10502.64|10502.64|10513.54|10513.54|10496.54|10496.54|0
1592208000000|2020-06-15 08:00:00|10504.27|10504.27|10492.89|10492.89|10504.94|10504.94|10492.03|10492.03|0
1592208300000|2020-06-15 08:05:00|10491.95|10491.95|10487.39|10487.39|10495.06|10495.06|10486.48|10486.48|0
1592208600000|2020-06-15 08:10:00|10484.29|10484.29|10510.16|10510.16|10510.16|10510.16|10479.69|10479.69|0
1592208900000|2020-06-15 08:15:00|10511.71|10511.71|10525.5|10525.5|10527.06|10527.06|10510.16|10510.16|0
1592209200000|2020-06-15 08:20:00|10526.17|10526.17|10532.83|10532.83|10532.83|10532.83|10522.61|10522.61|0
1592209500000|2020-06-15 08:25:00|10535.5|10535.5|10541.94|10541.94|10544.51|10544.51|10526.18|10526.18|0
1592209800000|2020-06-15 08:30:00|10546.84|10546.84|10556.79|10556.79|10557.65|10557.65|10544.8|10544.8|0
1592210100000|2020-06-15 08:35:00|10559.9|10559.9|10566.76|10566.76|10581.48|10581.48|10557.02|10557.02|0
1592210400000|2020-06-15 08:40:00|10568.32|10568.32|10582.47|10582.47|10582.47|10582.47|10568.32|10568.32|0
1592210700000|2020-06-15 08:45:00|10587.13|10587.13|10601.28|10601.28|10603.28|10603.28|10585.58|10585.58|0
1592211000000|2020-06-15 08:50:00|10595.06|10595.06|10618.15|10618.15|10618.21|10618.21|10595.06|10595.06|0
1592211300000|2020-06-15 08:55:00|10616.6|10616.6|10614.29|10614.29|10620.81|10620.81|10605.39|10605.39|0
1592211600000|2020-06-15 09:00:00|10612.73|10612.73|10598.62|10598.62|10614.69|10614.69|10598.62|10598.62|0
1592211900000|2020-06-15 09:05:00|10597.95|10597.95|10587.97|10587.97|10598.34|10598.34|10585.98|10585.98|0
1592212200000|2020-06-15 09:10:00|10586.95|10586.95|10597.62|10597.62|10600.73|10600.73|10583.5|10583.5|0
1592212500000|2020-06-15 09:15:00|10600.67|10600.67|10604.61|10604.61|10611.18|10611.18|10599.47|10599.47|0
1592212800000|2020-06-15 09:20:00|10605.31|10605.31|10602.29|10602.29|10606.65|10606.65|10602.29|10602.29|0
1592213100000|2020-06-15 09:25:00|10603.23|10603.23|10600.46|10600.46|10603.23|10603.23|10598.04|10598.04|0
1592213400000|2020-06-15 09:30:00|10594.37|10594.37|10569.8|10569.8|10606.12|10606.12|10569.8|10569.8|0
1592213700000|2020-06-15 09:35:00|10571.36|10571.36|10562.93|10562.93|10573.93|10573.93|10560.54|10560.54|0
1592214000000|2020-06-15 09:40:00|10561.38|10561.38|10559.32|10559.32|10562.56|10562.56|10557.25|10557.25|0
1592214300000|2020-06-15 09:45:00|10560.66|10560.66|10573.46|10573.46|10573.46|10573.46|10560.66|10560.66|0
1592214600000|2020-06-15 09:50:00|10574.13|10574.13|10577.85|10577.85|10596.64|10596.64|10573.68|10573.68|0
1592214900000|2020-06-15 09:55:00|10577.18|10577.18|10585.34|10585.34|10586.01|10586.01|10574.12|10574.12|0
1592215200000|2020-06-15 10:00:00|10583.3|10583.3|10584.52|10584.52|10584.52|10584.52|10569.86|10569.86|0
1592215500000|2020-06-15 10:05:00|10586.08|10586.08|10591.85|10591.85|10594.53|10594.53|10584.68|10584.68|0
1592215800000|2020-06-15 10:10:00|10592.86|10592.86|10596.72|10596.72|10602.85|10602.85|10591.85|10591.85|0
1592216100000|2020-06-15 10:15:00|10593.62|10593.62|10579.71|10579.71|10597.2|10597.2|10578.7|10578.7|0
1592216400000|2020-06-15 10:20:00|10575.05|10575.05|10568.64|10568.64|10575.05|10575.05|10567.94|10567.94|0
1592216700000|2020-06-15 10:25:00|10569.31|10569.31|10582.26|10582.26|10586.61|10586.61|10567.21|10567.21|0
1592217000000|2020-06-15 10:30:00|10581.32|10581.32|10582.41|10582.41|10583.87|10583.87|10574.28|10574.28|0
1592217300000|2020-06-15 10:35:00|10576.2|10576.2|10574.13|10574.13|10578.79|10578.79|10573.47|10573.47|0
1592217600000|2020-06-15 10:40:00|10572.58|10572.58|10583.27|10583.27|10583.27|10583.27|10572.58|10572.58|0
1592217900000|2020-06-15 10:45:00|10586.32|10586.32|10556.16|10556.16|10587.49|10587.49|10556.16|10556.16|0
1592218200000|2020-06-15 10:50:00|10556.7|10556.7|10563.95|10563.95|10565.5|10565.5|10556.7|10556.7|0
1592218500000|2020-06-15 10:55:00|10564.97|10564.97|10566.78|10566.78|10567.79|10567.79|10560.62|10560.62|0
1592218800000|2020-06-15 11:00:00|10551.24|10551.24|10565.36|10565.36|10565.36|10565.36|10551.11|10551.11|0
1592219100000|2020-06-15 11:05:00|10561.3|10561.3|10569.6|10569.6|10570|10570|10557.71|10557.71|0
1592219400000|2020-06-15 11:10:00|10570.27|10570.27|10565.27|10565.27|10571.36|10571.36|10562.62|10562.62|0
1592219700000|2020-06-15 11:15:00|10563.24|10563.24|10571.87|10571.87|10571.87|10571.87|10563.24|10563.24|0
1592220000000|2020-06-15 11:20:00|10574.92|10574.92|10574.6|10574.6|10578.66|10578.66|10573.92|10573.92|0
1592220300000|2020-06-15 11:25:00|10576.15|10576.15|10580.07|10580.07|10589.11|10589.11|10576.15|10576.15|0
1592220600000|2020-06-15 11:30:00|10576.96|10576.96|10582.83|10582.83|10587.96|10587.96|10575.87|10575.87|0
1592220900000|2020-06-15 11:35:00|10579.72|10579.72|10602.15|10602.15|10608.78|10608.78|10579.72|10579.72|0
1592221200000|2020-06-15 11:40:00|10603.16|10603.16|10613.85|10613.85|10613.85|10613.85|10603.16|10603.16|0
1592221500000|2020-06-15 11:45:00|10612.51|10612.51|10638.84|10638.84|10641.95|10641.95|10612.51|10612.51|0
1592221800000|2020-06-15 11:50:00|10637.29|10637.29|10635.7|10635.7|10638.84|10638.84|10628.69|10628.69|0
1592222100000|2020-06-15 11:55:00|10633.67|10633.67|10625.14|10625.14|10635.72|10635.72|10621.15|10621.15|0
1592222400000|2020-06-15 12:00:00|10619.05|10619.05|10621.17|10621.17|10627.3|10627.3|10617.5|10617.5|0
1592222700000|2020-06-15 12:05:00|10621.84|10621.84|10622.33|10622.33|10622.33|10622.33|10617.18|10617.18|0
1592223000000|2020-06-15 12:10:00|10623.88|10623.88|10622|10622|10633.08|10633.08|10622|10622|0
1592223300000|2020-06-15 12:15:00|10625.04|10625.04|10624.57|10624.57|10625.04|10625.04|10619.9|10619.9|0
1592223600000|2020-06-15 12:20:00|10630.66|10630.66|10627.53|10627.53|10632|10632|10627.53|10627.53|0
1592223900000|2020-06-15 12:25:00|10629.56|10629.56|10632.58|10632.58|10632.58|10632.58|10623.71|10623.71|0
1592224200000|2020-06-15 12:30:00|10634.61|10634.61|10634.86|10634.86|10641.99|10641.99|10634.61|10634.61|0
1592224500000|2020-06-15 12:35:00|10636.89|10636.89|10649.73|10649.73|10651.29|10651.29|10636.89|10636.89|0
1592224800000|2020-06-15 12:40:00|10648.39|10648.39|10641.89|10641.89|10648.39|10648.39|10639.67|10639.67|0
1592225100000|2020-06-15 12:45:00|10643.45|10643.45|10655.49|10655.49|10655.49|10655.49|10643.45|10643.45|0
1592225400000|2020-06-15 12:50:00|10659.56|10659.56|10659.62|10659.62|10660.71|10660.71|10655.97|10655.97|0
1592225700000|2020-06-15 12:55:00|10661.17|10661.17|10658.8|10658.8|10662.51|10662.51|10657.57|10657.57|0
1592226000000|2020-06-15 13:00:00|10657.25|10657.25|10669.97|10669.97|10669.97|10669.97|10657.17|10657.17|0
1592226300000|2020-06-15 13:05:00|10669.3|10669.3|10648.73|10648.73|10669.3|10669.3|10648.73|10648.73|0
1592226600000|2020-06-15 13:10:00|10645.63|10645.63|10632.73|10632.73|10645.63|10645.63|10628.06|10628.06|0
1592226900000|2020-06-15 13:15:00|10629.68|10629.68|10628.95|10628.95|10629.68|10629.68|10622.13|10622.13|0
1592227200000|2020-06-15 13:20:00|10625.84|10625.84|10627.87|10627.87|10627.87|10627.87|10623.74|10623.74|0
1592227500000|2020-06-15 13:25:00|10629.21|10629.21|10610.65|10610.65|10631.21|10631.21|10608.38|10608.38|0
1592227800000|2020-06-15 13:30:00|10607.6|10607.6|10593.49|10593.49|10614.9|10614.9|10591.93|10591.93|0
1592228100000|2020-06-15 13:35:00|10592.47|10592.47|10610.58|10610.58|10614.36|10614.36|10589.35|10589.35|0
1592228400000|2020-06-15 13:40:00|10609.24|10609.24|10616.15|10616.15|10623.21|10623.21|10609.24|10609.24|0
1592228700000|2020-06-15 13:45:00|10614.12|10614.12|10604.44|10604.44|10619.18|10619.18|10594.63|10594.63|0
1592229000000|2020-06-15 13:50:00|10602.89|10602.89|10610.2|10610.2|10614.33|10614.33|10601.23|10601.23|0
1592229300000|2020-06-15 13:55:00|10612.23|10612.23|10629.79|10629.79|10634.87|10634.87|10608.45|10608.45|0
1592229600000|2020-06-15 14:00:00|10626.68|10626.68|10628.97|10628.97|10633.57|10633.57|10617.93|10617.93|0
1592229900000|2020-06-15 14:05:00|10634.04|10634.04|10648.43|10648.43|10648.43|10648.43|10632.6|10632.6|0
1592230200000|2020-06-15 14:10:00|10640.31|10640.31|10641.77|10641.77|10647.9|10647.9|10638.7|10638.7|0
1592230500000|2020-06-15 14:15:00|10640.22|10640.22|10644.47|10644.47|10644.47|10644.47|10635.56|10635.56|0
1592230800000|2020-06-15 14:20:00|10642.44|10642.44|10626.84|10626.84|10643.38|10643.38|10626.84|10626.84|0
1592231100000|2020-06-15 14:25:00|10627.85|10627.85|10626.38|10626.38|10632.11|10632.11|10621.35|10621.35|0
1592231400000|2020-06-15 14:30:00|10624.83|10624.83|10653.71|10653.71|10653.71|10653.71|10622.07|10622.07|0
1592231700000|2020-06-15 14:35:00|10656.82|10656.82|10656.3|10656.3|10668.46|10668.46|10651.91|10651.91|0
1592232000000|2020-06-15 14:40:00|10654.75|10654.75|10657.1|10657.1|10658.11|10658.11|10649.67|10649.67|0
1592232300000|2020-06-15 14:45:00|10656.43|10656.43|10683.4|10683.4|10684.95|10684.95|10656.43|10656.43|0
1592232600000|2020-06-15 14:50:00|10686.44|10686.44|10686.84|10686.84|10690.3|10690.3|10678.38|10678.38|0
1592232900000|2020-06-15 14:55:00|10686.77|10686.77|10678.84|10678.84|10695.54|10695.54|10673.97|10673.97|0
1592233200000|2020-06-15 15:00:00|10677.82|10677.82|10702|10702|10702|10702|10677.61|10677.61|0
1592233500000|2020-06-15 15:05:00|10703.02|10703.02|10725.41|10725.41|10726.96|10726.96|10698.57|10698.57|0
1592233800000|2020-06-15 15:10:00|10726.96|10726.96|10733.5|10733.5|10733.5|10733.5|10721.34|10721.34|0
1592234100000|2020-06-15 15:15:00|10735.05|10735.05|10700.17|10700.17|10735.05|10735.05|10700.17|10700.17|0
1592234400000|2020-06-15 15:20:00|10698.62|10698.62|10720.92|10720.92|10720.92|10720.92|10691|10691|0
1592234700000|2020-06-15 15:25:00|10717.82|10717.82|10714.67|10714.67|10723.54|10723.54|10708.78|10708.78|0
1592291700000|2020-06-16 07:15:00|10952.47|10952.47|10969.8|10969.8|10969.8|10969.8|10952.47|10952.47|0
1592292000000|2020-06-16 07:20:00|10975.89|10975.89|10994.29|10994.29|10994.76|10994.76|10975.89|10975.89|0
1592292300000|2020-06-16 07:25:00|10992.26|10992.26|10988.29|10988.29|10997.01|10997.01|10978.15|10978.15|0
1592292600000|2020-06-16 07:30:00|10986.95|10986.95|10983.54|10983.54|10989.75|10989.75|10980.25|10980.25|0
1592292900000|2020-06-16 07:35:00|10981.9|10981.9|10991.29|10991.29|11006.59|11006.59|10981.9|10981.9|0
1592293200000|2020-06-16 07:40:00|10995.36|10995.36|10978.45|10978.45|10995.36|10995.36|10978.45|10978.45|0
1592293500000|2020-06-16 07:45:00|10976.89|10976.89|10973.94|10973.94|10980.48|10980.48|10968.64|10968.64|0
1592293800000|2020-06-16 07:50:00|10975.97|10975.97|10980.18|10980.18|10986.75|10986.75|10975.04|10975.04|0
1592294100000|2020-06-16 07:55:00|10973.96|10973.96|10957.16|10957.16|10973.96|10973.96|10957.16|10957.16|0
1592294400000|2020-06-16 08:00:00|10960.27|10960.27|10957.33|10957.33|10960.27|10960.27|10952.19|10952.19|0
1592294700000|2020-06-16 08:05:00|10955.77|10955.77|10947.28|10947.28|10955.77|10955.77|10940.11|10940.11|0
1592295000000|2020-06-16 08:10:00|10943.21|10943.21|10963.55|10963.55|10965.1|10965.1|10943.21|10943.21|0
1592295300000|2020-06-16 08:15:00|10965.1|10965.1|10956.14|10956.14|10966.74|10966.74|10956.14|10956.14|0
1592295600000|2020-06-16 08:20:00|10956.37|10956.37|10937.15|10937.15|10958.17|10958.17|10937.15|10937.15|0
1592295900000|2020-06-16 08:25:00|10938.71|10938.71|10944|10944|10948.52|10948.52|10938.71|10938.71|0
1592296200000|2020-06-16 08:30:00|10945.56|10945.56|10944.84|10944.84|10952.88|10952.88|10944.84|10944.84|0
1592296500000|2020-06-16 08:35:00|10942.81|10942.81|10939.01|10939.01|10942.81|10942.81|10932.32|10932.32|0
1592296800000|2020-06-16 08:40:00|10943.07|10943.07|10938.17|10938.17|10948.04|10948.04|10938.17|10938.17|0
1592297100000|2020-06-16 08:45:00|10936.14|10936.14|10940.34|10940.34|10940.34|10940.34|10931.22|10931.22|0
1592297400000|2020-06-16 08:50:00|10943.44|10943.44|10949.92|10949.92|10952.44|10952.44|10941.41|10941.41|0
1592297700000|2020-06-16 08:55:00|10948.37|10948.37|10938.36|10938.36|10949.71|10949.71|10937.02|10937.02|0
1592298000000|2020-06-16 09:00:00|10940.39|10940.39|10937.19|10937.19|10940.39|10940.39|10935.64|10935.64|0
1592298300000|2020-06-16 09:05:00|10937.9|10937.9|10946.24|10946.24|10946.24|10946.24|10933.83|10933.83|0
1592298600000|2020-06-16 09:10:00|10944.68|10944.68|10942.33|10942.33|10951.13|10951.13|10942.33|10942.33|0
1592298900000|2020-06-16 09:15:00|10940.77|10940.77|10932.69|10932.69|10942.09|10942.09|10931.07|10931.07|0
1592299200000|2020-06-16 09:20:00|10931.35|10931.35|10936.54|10936.54|10938.57|10938.57|10930.44|10930.44|0
1592299500000|2020-06-16 09:25:00|10934.98|10934.98|10933.98|10933.98|10937.16|10937.16|10930.47|10930.47|0
1592299800000|2020-06-16 09:30:00|10932.65|10932.65|10923.76|10923.76|10932.65|10932.65|10921.72|10921.72|0
1592300100000|2020-06-16 09:35:00|10921.08|10921.08|10916.99|10916.99|10928.99|10928.99|10915.35|10915.35|0
1592300400000|2020-06-16 09:40:00|10918.33|10918.33|10932.88|10932.88|10933.36|10933.36|10918.33|10918.33|0
1592300700000|2020-06-16 09:45:00|10931.33|10931.33|10947.89|10947.89|10947.89|10947.89|10931.33|10931.33|0
1592301000000|2020-06-16 09:50:00|10949.44|10949.44|10959.35|10959.35|10959.35|10959.35|10947.89|10947.89|0
1592301300000|2020-06-16 09:55:00|10960.69|10960.69|10962.88|10962.88|10964.75|10964.75|10956.63|10956.63|0
1592301600000|2020-06-16 10:00:00|10964.91|10964.91|10963.09|10963.09|10973.42|10973.42|10963.09|10963.09|0
1592301900000|2020-06-16 10:05:00|10961.75|10961.75|10953.24|10953.24|10961.75|10961.75|10953.24|10953.24|0
1592302200000|2020-06-16 10:10:00|10956.35|10956.35|10971.96|10971.96|10971.96|10971.96|10956.11|10956.11|0
1592302500000|2020-06-16 10:15:00|10973.13|10973.13|10976.24|10976.24|10977.79|10977.79|10971.1|10971.1|0
1592302800000|2020-06-16 10:20:00|10977.79|10977.79|10985.31|10985.31|10985.31|10985.31|10977.79|10977.79|0
1592303100000|2020-06-16 10:25:00|10988.41|10988.41|10988.19|10988.19|10993.18|10993.18|10988.19|10988.19|0
1592303400000|2020-06-16 10:30:00|10991.3|10991.3|10990.82|10990.82|10992.85|10992.85|10987.39|10987.39|0
1592303700000|2020-06-16 10:35:00|10989.27|10989.27|10984.23|10984.23|10991.3|10991.3|10984.23|10984.23|0
1592304000000|2020-06-16 10:40:00|10986.27|10986.27|10982.42|10982.42|10988.03|10988.03|10982.42|10982.42|0
1592304300000|2020-06-16 10:45:00|10980.61|10980.61|10973.45|10973.45|10984.34|10984.34|10969.86|10969.86|0
1592304600000|2020-06-16 10:50:00|10975.08|10975.08|10978.66|10978.66|10982.03|10982.03|10975.08|10975.08|0
1592304900000|2020-06-16 10:55:00|10975.56|10975.56|10990.35|10990.35|10990.35|10990.35|10975.56|10975.56|0
1592305200000|2020-06-16 11:00:00|10985.69|10985.69|10982.31|10982.31|10986.37|10986.37|10971.47|10971.47|0
1592305500000|2020-06-16 11:05:00|10978.73|10978.73|10980.88|10980.88|10981.83|10981.83|10974.66|10974.66|0
1592305800000|2020-06-16 11:10:00|10982.28|10982.28|10964.34|10964.34|10982.28|10982.28|10964.34|10964.34|0
1592306100000|2020-06-16 11:15:00|10964.1|10964.1|10962.78|10962.78|10965.19|10965.19|10960.74|10960.74|0
1592306400000|2020-06-16 11:20:00|10966.85|10966.85|10959.91|10959.91|10966.85|10966.85|10959.91|10959.91|0
1592306700000|2020-06-16 11:25:00|10961.46|10961.46|10965.96|10965.96|10965.96|10965.96|10960.83|10960.83|0
1592307000000|2020-06-16 11:30:00|10964.4|10964.4|10968.18|10968.18|10972.24|10972.24|10963.33|10963.33|0
1592307300000|2020-06-16 11:35:00|10966.15|10966.15|10961.49|10961.49|10966.15|10966.15|10961.49|10961.49|0
1592307600000|2020-06-16 11:40:00|10958.38|10958.38|10951.22|10951.22|10959.94|10959.94|10950.15|10950.15|0
1592307900000|2020-06-16 11:45:00|10954.33|10954.33|10961.09|10961.09|10962.8|10962.8|10951.22|10951.22|0
1592308200000|2020-06-16 11:50:00|10964.19|10964.19|10969.79|10969.79|10970.44|10970.44|10963.1|10963.1|0
1592308500000|2020-06-16 11:55:00|10972.9|10972.9|10971.46|10971.46|10975.53|10975.53|10971.46|10971.46|0
1592308800000|2020-06-16 12:00:00|10973.5|10973.5|10998.39|10998.39|10998.39|10998.39|10973.5|10973.5|0
1592309100000|2020-06-16 12:05:00|10997.45|10997.45|11000.41|11000.41|11000.41|11000.41|10997.45|10997.45|0
1592309400000|2020-06-16 12:10:00|10998.86|10998.86|11016.83|11016.83|11016.83|11016.83|10998.86|10998.86|0
1592309700000|2020-06-16 12:15:00|11015.49|11015.49|11020.42|11020.42|11020.42|11020.42|11014.64|11014.64|0
1592310000000|2020-06-16 12:20:00|11016.36|11016.36|11013.24|11013.24|11017.7|11017.7|11011.69|11011.69|0
1592310300000|2020-06-16 12:25:00|11017.3|11017.3|11032.47|11032.47|11034.98|11034.98|11017.3|11017.3|0
1592310600000|2020-06-16 12:30:00|11035.57|11035.57|11026.42|11026.42|11051.04|11051.04|11021.88|11021.88|0
1592310900000|2020-06-16 12:35:00|11024.39|11024.39|11025.39|11025.39|11027.21|11027.21|11020.25|11020.25|0
1592311200000|2020-06-16 12:40:00|11023.36|11023.36|11031.77|11031.77|11031.77|11031.77|11022.99|11022.99|0
1592311500000|2020-06-16 12:45:00|11029.74|11029.74|11031.46|11031.46|11032.01|11032.01|11027.71|11027.71|0
1592311800000|2020-06-16 12:50:00|11028.36|11028.36|11029.45|11029.45|11036.4|11036.4|11025.25|11025.25|0
1592312100000|2020-06-16 12:55:00|11031|11031|11036.38|11036.38|11041.04|11041.04|11031|11031|0
1592312400000|2020-06-16 13:00:00|11036.15|11036.15|11028.48|11028.48|11038.82|11038.82|11026.45|11026.45|0
1592312700000|2020-06-16 13:05:00|11029.19|11029.19|11039.95|11039.95|11040.64|11040.64|11027.71|11027.71|0
1592313000000|2020-06-16 13:10:00|11036.84|11036.84|11042.03|11042.03|11046.09|11046.09|11032.4|11032.4|0
1592313300000|2020-06-16 13:15:00|11043.58|11043.58|11051.41|11051.41|11051.41|11051.41|11043.58|11043.58|0
1592313600000|2020-06-16 13:20:00|11053.44|11053.44|11047.86|11047.86|11056.33|11056.33|11046.31|11046.31|0
1592313900000|2020-06-16 13:25:00|11049.89|11049.89|11042.65|11042.65|11050.36|11050.36|11037.72|11037.72|0
1592314200000|2020-06-16 13:30:00|11043.98|11043.98|11035.69|11035.69|11048|11048|11035.69|11035.69|0
1592314500000|2020-06-16 13:35:00|11035.23|11035.23|11049.07|11049.07|11051.1|11051.1|11032|11032|0
1592314800000|2020-06-16 13:40:00|11050.62|11050.62|11068.74|11068.74|11070.29|11070.29|11050.62|11050.62|0
1592315100000|2020-06-16 13:45:00|11070.77|11070.77|11079.33|11079.33|11093.05|11093.05|11070.77|11070.77|0
1592315400000|2020-06-16 13:50:00|11077.77|11077.77|11062.29|11062.29|11077.77|11077.77|11060.73|11060.73|0
1592315700000|2020-06-16 13:55:00|11063.23|11063.23|11063.57|11063.57|11072.77|11072.77|11061.67|11061.67|0
1592316000000|2020-06-16 14:00:00|11061.54|11061.54|11073.36|11073.36|11073.36|11073.36|11059.51|11059.51|0
1592316300000|2020-06-16 14:05:00|11071.32|11071.32|11089.25|11089.25|11092.83|11092.83|11069.29|11069.29|0
1592316600000|2020-06-16 14:10:00|11087.7|11087.7|11086.64|11086.64|11089.74|11089.74|11085.66|11085.66|0
1592316900000|2020-06-16 14:15:00|11085.08|11085.08|11085.57|11085.57|11087.12|11087.12|11083.06|11083.06|0
1592317200000|2020-06-16 14:20:00|11087.6|11087.6|11085.67|11085.67|11087.6|11087.6|11076.54|11076.54|0
1592317500000|2020-06-16 14:25:00|11087.01|11087.01|11084.08|11084.08|11099.43|11099.43|11084.08|11084.08|0
1592317800000|2020-06-16 14:30:00|11084.32|11084.32|11082.3|11082.3|11086.57|11086.57|11077|11077|0
1592318100000|2020-06-16 14:35:00|11080.74|11080.74|11076.62|11076.62|11083.78|11083.78|11053.64|11053.64|0
1592318400000|2020-06-16 14:40:00|11078.17|11078.17|11055.35|11055.35|11078.17|11078.17|11053.8|11053.8|0
1592318700000|2020-06-16 14:45:00|11054.01|11054.01|11074.39|11074.39|11074.39|11074.39|11048.88|11048.88|0
1592319000000|2020-06-16 14:50:00|11074.15|11074.15|11034.78|11034.78|11074.15|11074.15|11034.78|11034.78|0
1592319300000|2020-06-16 14:55:00|11036.33|11036.33|10988.45|10988.45|11042.89|11042.89|10982.35|10982.35|0
1592319600000|2020-06-16 15:00:00|10990.48|10990.48|11008.18|11008.18|11008.18|11008.18|10958.79|10958.79|0
1592319900000|2020-06-16 15:05:00|11009.74|11009.74|11008.02|11008.02|11021.11|11021.11|11001.54|11001.54|0
1592320200000|2020-06-16 15:10:00|11009.57|11009.57|11016.98|11016.98|11016.98|11016.98|10996.25|10996.25|0
1592320500000|2020-06-16 15:15:00|11018.54|11018.54|11038.61|11038.61|11052.68|11052.68|11016.97|11016.97|0
1592320800000|2020-06-16 15:20:00|11037.06|11037.06|11058.99|11058.99|11059.91|11059.91|11035.04|11035.04|0
1592321100000|2020-06-16 15:25:00|11056.96|11056.96|11060.54|11060.54|11072.53|11072.53|11050.96|11050.96|0
1592378100000|2020-06-17 07:15:00|11104.92|11104.92|11077.61|11077.61|11108.03|11108.03|11047.4|11047.4|0
1592378400000|2020-06-17 07:20:00|11083.7|11083.7|11088.94|11088.94|11095.8|11095.8|11076.63|11076.63|0
1592378700000|2020-06-17 07:25:00|11090.28|11090.28|11102.8|11102.8|11102.8|11102.8|11074.55|11074.55|0
1592379000000|2020-06-17 07:30:00|11100.77|11100.77|11117.8|11117.8|11117.8|11117.8|11093.6|11093.6|0
1592379300000|2020-06-17 07:35:00|11116.46|11116.46|11116.74|11116.74|11116.74|11116.74|11105.33|11105.33|0
1592379600000|2020-06-17 07:40:00|11118.29|11118.29|11109.25|11109.25|11118.29|11118.29|11103.95|11103.95|0
1592379900000|2020-06-17 07:45:00|11110.59|11110.59|11079.62|11079.62|11110.59|11110.59|11079.62|11079.62|0
1592380200000|2020-06-17 07:50:00|11081.65|11081.65|11088.11|11088.11|11090.37|11090.37|11081.65|11081.65|0
1592380500000|2020-06-17 07:55:00|11090.14|11090.14|11066.82|11066.82|11092.17|11092.17|11065.27|11065.27|0
1592380800000|2020-06-17 08:00:00|11063.72|11063.72|11059.91|11059.91|11084.63|11084.63|11058.84|11058.84|0
1592381100000|2020-06-17 08:05:00|11061.47|11061.47|11044.5|11044.5|11066.13|11066.13|11042.94|11042.94|0
1592381400000|2020-06-17 08:10:00|11047.6|11047.6|11057.4|11057.4|11064.58|11064.58|11047.6|11047.6|0
1592381700000|2020-06-17 08:15:00|11055.85|11055.85|11069.69|11069.69|11069.69|11069.69|11049.64|11049.64|0
1592382000000|2020-06-17 08:20:00|11072.8|11072.8|11077.9|11077.9|11086.4|11086.4|11069.44|11069.44|0
1592382300000|2020-06-17 08:25:00|11075.87|11075.87|11084.21|11084.21|11085.54|11085.54|11074.31|11074.31|0
1592382600000|2020-06-17 08:30:00|11082.17|11082.17|11103.4|11103.4|11103.63|11103.63|11075.38|11075.38|0
1592382900000|2020-06-17 08:35:00|11106.66|11106.66|11077.51|11077.51|11106.66|11106.66|11077.51|11077.51|0
1592383200000|2020-06-17 08:40:00|11079.54|11079.54|11079.08|11079.08|11083.74|11083.74|11074.41|11074.41|0
1592383500000|2020-06-17 08:45:00|11077.52|11077.52|11072.38|11072.38|11077.52|11077.52|11067.46|11067.46|0
1592383800000|2020-06-17 08:50:00|11074.42|11074.42|11055.49|11055.49|11074.42|11074.42|11055.25|11055.25|0
1592384100000|2020-06-17 08:55:00|11055.02|11055.02|11061.3|11061.3|11076.79|11076.79|11051.53|11051.53|0
1592384400000|2020-06-17 09:00:00|11063.33|11063.33|11057.42|11057.42|11068.47|11068.47|11052.45|11052.45|0
1592384700000|2020-06-17 09:05:00|11060.53|11060.53|11050.2|11050.2|11067.51|11067.51|11048.16|11048.16|0
1592385000000|2020-06-17 09:10:00|11048.56|11048.56|11045.16|11045.16|11050.2|11050.2|11041.47|11041.47|0
1592385300000|2020-06-17 09:15:00|11043.13|11043.13|11038.46|11038.46|11048.27|11048.27|11035.89|11035.89|0
1592385600000|2020-06-17 09:20:00|11039.8|11039.8|11026.09|11026.09|11041.83|11041.83|11024.06|11024.06|0
1592385900000|2020-06-17 09:25:00|11024.54|11024.54|11004.89|11004.89|11024.54|11024.54|11004.89|11004.89|0
1592386200000|2020-06-17 09:30:00|11003.33|11003.33|11007.45|11007.45|11012.32|11012.32|10993.01|10993.01|0
1592386500000|2020-06-17 09:35:00|11009|11009|11011.63|11011.63|11011.63|11011.63|11001.35|11001.35|0
1592386800000|2020-06-17 09:40:00|11009.6|11009.6|11027.14|11027.14|11027.14|11027.14|11005.53|11005.53|0
1592387100000|2020-06-17 09:45:00|11025.11|11025.11|10986.44|10986.44|11025.11|11025.11|10984.74|10984.74|0
1592387400000|2020-06-17 09:50:00|10984.41|10984.41|10991.67|10991.67|10991.67|10991.67|10979.27|10979.27|0
1592387700000|2020-06-17 09:55:00|10990.11|10990.11|10986.05|10986.05|10990.11|10990.11|10984.02|10984.02|0
1592388000000|2020-06-17 10:00:00|10984.5|10984.5|10989.01|10989.01|10990.56|10990.56|10984.35|10984.35|0
1592388300000|2020-06-17 10:05:00|10985.9|10985.9|10979.3|10979.3|10985.9|10985.9|10976.1|10976.1|0
1592388600000|2020-06-17 10:10:00|10977.75|10977.75|10976.41|10976.41|10982.88|10982.88|10975.98|10975.98|0
1592388900000|2020-06-17 10:15:00|10977.96|10977.96|10981.2|10981.2|10986.25|10986.25|10977.96|10977.96|0
1592389200000|2020-06-17 10:20:00|10977.83|10977.83|10984.28|10984.28|10985.84|10985.84|10971.89|10971.89|0
1592389500000|2020-06-17 10:25:00|10987.39|10987.39|11000.7|11000.7|11002.95|11002.95|10987.39|10987.39|0
1592389800000|2020-06-17 10:30:00|11004.77|11004.77|10998.79|10998.79|11014.45|11014.45|10998.79|10998.79|0
1592390100000|2020-06-17 10:35:00|10996.76|10996.76|11004.79|11004.79|11004.79|11004.79|10996.76|10996.76|0
1592390400000|2020-06-17 10:40:00|11003.45|11003.45|10991.52|10991.52|11006.34|11006.34|10991.31|10991.31|0
1592390700000|2020-06-17 10:45:00|10993.55|10993.55|11001.15|11001.15|11001.15|11001.15|10993.55|10993.55|0
1592391000000|2020-06-17 10:50:00|11002.49|11002.49|11003.16|11003.16|11006.76|11006.76|10994.84|10994.84|0
1592391300000|2020-06-17 10:55:00|11005.19|11005.19|11019.63|11019.63|11021.43|11021.43|11005.19|11005.19|0
1592391600000|2020-06-17 11:00:00|11017.76|11017.76|11010.73|11010.73|11017.76|11017.76|10996.23|10996.23|0
1592391900000|2020-06-17 11:05:00|11006.67|11006.67|11013.99|11013.99|11025.21|11025.21|11006.19|11006.19|0
1592392200000|2020-06-17 11:10:00|11015.54|11015.54|11024.86|11024.86|11026.42|11026.42|11015.54|11015.54|0
1592392500000|2020-06-17 11:15:00|11022.83|11022.83|11023.26|11023.26|11024.86|11024.86|11014.71|11014.71|0
1592392800000|2020-06-17 11:20:00|11024.82|11024.82|11027.19|11027.19|11027.92|11027.92|11021.83|11021.83|0
1592393100000|2020-06-17 11:25:00|11028.53|11028.53|11033.24|11033.24|11035.22|11035.22|11028.53|11028.53|0
1592393400000|2020-06-17 11:30:00|11031.9|11031.9|11029.98|11029.98|11035.11|11035.11|11029.98|11029.98|0
1592393700000|2020-06-17 11:35:00|11030.21|11030.21|11029.38|11029.38|11030.21|11030.21|11023.37|11023.37|0
1592394000000|2020-06-17 11:40:00|11029.92|11029.92|11009.71|11009.71|11029.92|11029.92|11009.71|11009.71|0
1592394300000|2020-06-17 11:45:00|11008.16|11008.16|11011.33|11011.33|11011.33|11011.33|11000.57|11000.57|0
1592394600000|2020-06-17 11:50:00|11012.88|11012.88|11011.54|11011.54|11017.54|11017.54|11011.54|11011.54|0
1592394900000|2020-06-17 11:55:00|11012.88|11012.88|11019.62|11019.62|11019.62|11019.62|11006.67|11006.67|0
1592395200000|2020-06-17 12:00:00|11021.17|11021.17|11023.42|11023.42|11024.28|11024.28|11021.17|11021.17|0
1592395500000|2020-06-17 12:05:00|11024.76|11024.76|11028.52|11028.52|11031.63|11031.63|11024.76|11024.76|0
1592395800000|2020-06-17 12:10:00|11026.97|11026.97|11035.63|11035.63|11035.63|11035.63|11026.97|11026.97|0
1592396100000|2020-06-17 12:15:00|11037.66|11037.66|11046.18|11046.18|11046.18|11046.18|11035.63|11035.63|0
1592396400000|2020-06-17 12:20:00|11046.65|11046.65|11062.37|11062.37|11062.37|11062.37|11046.65|11046.65|0
1592396700000|2020-06-17 12:25:00|11060.33|11060.33|11073.31|11073.31|11073.31|11073.31|11057.99|11057.99|0
1592397000000|2020-06-17 12:30:00|11071.97|11071.97|11068.91|11068.91|11072.45|11072.45|11064.85|11064.85|0
1592397300000|2020-06-17 12:35:00|11068.21|11068.21|11075.08|11075.08|11075.08|11075.08|11067.98|11067.98|0
1592397600000|2020-06-17 12:40:00|11077.25|11077.25|11082.4|11082.4|11082.4|11082.4|11077.25|11077.25|0
1592397900000|2020-06-17 12:45:00|11080.85|11080.85|11081.97|11081.97|11082.4|11082.4|11077.74|11077.74|0
1592398200000|2020-06-17 12:50:00|11080.63|11080.63|11073.01|11073.01|11080.63|11080.63|11071.45|11071.45|0
1592398500000|2020-06-17 12:55:00|11075.04|11075.04|11079.71|11079.71|11081.27|11081.27|11068.82|11068.82|0
1592398800000|2020-06-17 13:00:00|11081.27|11081.27|11078.21|11078.21|11082.59|11082.59|11077.93|11077.93|0
1592399100000|2020-06-17 13:05:00|11076.66|11076.66|11066.95|11066.95|11076.66|11076.66|11066|11066|0
1592399400000|2020-06-17 13:10:00|11064.92|11064.92|11058.13|11058.13|11066.95|11066.95|11056.57|11056.57|0
1592399700000|2020-06-17 13:15:00|11056.79|11056.79|11049.5|11049.5|11056.79|11056.79|11048.45|11048.45|0
1592400000000|2020-06-17 13:20:00|11051.05|11051.05|11051.54|11051.54|11053.56|11053.56|11049.5|11049.5|0
1592400300000|2020-06-17 13:25:00|11053.09|11053.09|11048.88|11048.88|11053.09|11053.09|11048.88|11048.88|0
1592400600000|2020-06-17 13:30:00|11046.85|11046.85|11047.14|11047.14|11051.31|11051.31|11044.83|11044.83|0
1592400900000|2020-06-17 13:35:00|11040.93|11040.93|11043.27|11043.27|11045.68|11045.68|11035.31|11035.31|0
1592401200000|2020-06-17 13:40:00|11041.72|11041.72|11051.32|11051.32|11051.32|11051.32|11041.72|11041.72|0
1592401500000|2020-06-17 13:45:00|11049.76|11049.76|11054.77|11054.77|11054.77|11054.77|11034.82|11034.82|0
1592401800000|2020-06-17 13:50:00|11052.74|11052.74|11059.78|11059.78|11067.96|11067.96|11052.74|11052.74|0
1592402100000|2020-06-17 13:55:00|11058.23|11058.23|11052.28|11052.28|11066.37|11066.37|11049.17|11049.17|0
1592402400000|2020-06-17 14:00:00|11056.34|11056.34|11042.96|11042.96|11056.34|11056.34|11042.96|11042.96|0
1592402700000|2020-06-17 14:05:00|11041.41|11041.41|11056.06|11056.06|11056.06|11056.06|11041.41|11041.41|0
1592403000000|2020-06-17 14:10:00|11054.51|11054.51|11057.95|11057.95|11066.19|11066.19|11054.51|11054.51|0
1592403300000|2020-06-17 14:15:00|11059.5|11059.5|11047.68|11047.68|11069.62|11069.62|11041.85|11041.85|0
1592403600000|2020-06-17 14:20:00|11045.64|11045.64|11054.63|11054.63|11059.51|11059.51|11045.64|11045.64|0
1592403900000|2020-06-17 14:25:00|11053|11053|11050.97|11050.97|11059.14|11059.14|11047.38|11047.38|0
1592404200000|2020-06-17 14:30:00|11050.42|11050.42|11056.29|11056.29|11060.95|11060.95|11043.24|11043.24|0
1592404500000|2020-06-17 14:35:00|11053.61|11053.61|11066.7|11066.7|11066.7|11066.7|11047.13|11047.13|0
1592404800000|2020-06-17 14:40:00|11065.15|11065.15|11073.18|11073.18|11076.29|11076.29|11065.15|11065.15|0
1592405100000|2020-06-17 14:45:00|11071.15|11071.15|11068.34|11068.34|11071.93|11071.93|11068.34|11068.34|0
1592405400000|2020-06-17 14:50:00|11069.9|11069.9|11074.09|11074.09|11076.6|11076.6|11069.9|11069.9|0
1592405700000|2020-06-17 14:55:00|11076.12|11076.12|11075.23|11075.23|11082.62|11082.62|11073.89|11073.89|0
1592406000000|2020-06-17 15:00:00|11076.32|11076.32|11068.65|11068.65|11076.32|11076.32|11068.65|11068.65|0
1592406300000|2020-06-17 15:05:00|11066.62|11066.62|11072.64|11072.64|11073.1|11073.1|11066.62|11066.62|0
1592406600000|2020-06-17 15:10:00|11072.4|11072.4|11068.72|11068.72|11077.47|11077.47|11067.17|11067.17|0
1592406900000|2020-06-17 15:15:00|11069.81|11069.81|11072.51|11072.51|11075.88|11075.88|11068.45|11068.45|0
1592407200000|2020-06-17 15:20:00|11074.07|11074.07|11058.16|11058.16|11077.8|11077.8|11058.16|11058.16|0
1592407500000|2020-06-17 15:25:00|11061.26|11061.26|11050.33|11050.33|11061.26|11061.26|11049.17|11049.17|0
1592464500000|2020-06-18 07:15:00|10987.3|10987.3|11006.38|11006.38|11006.38|11006.38|10987.3|10987.3|0
1592464800000|2020-06-18 07:20:00|11002.32|11002.32|10961.23|10961.23|11002.32|11002.32|10959.2|10959.2|0
1592465100000|2020-06-18 07:25:00|10965.89|10965.89|10970.13|10970.13|10974.43|10974.43|10963.26|10963.26|0
1592465400000|2020-06-18 07:30:00|10974.14|10974.14|10989.53|10989.53|11005.33|11005.33|10974.14|10974.14|0
1592465700000|2020-06-18 07:35:00|10986.86|10986.86|10986.5|10986.5|10995.96|10995.96|10986.5|10986.5|0
1592466000000|2020-06-18 07:40:00|10985.16|10985.16|10982.52|10982.52|10987.66|10987.66|10972.18|10972.18|0
1592466300000|2020-06-18 07:45:00|10987.18|10987.18|10991.47|10991.47|10997.09|10997.09|10987.18|10987.18|0
1592466600000|2020-06-18 07:50:00|10989.92|10989.92|10988.35|10988.35|10996.47|10996.47|10988.35|10988.35|0
1592466900000|2020-06-18 07:55:00|10989.9|10989.9|10987.15|10987.15|11002.21|11002.21|10987.15|10987.15|0
1592467200000|2020-06-18 08:00:00|10985.6|10985.6|10985.58|10985.58|10987.38|10987.38|10979.27|10979.27|0
1592467500000|2020-06-18 08:05:00|10986.05|10986.05|10994.21|10994.21|10997.32|10997.32|10984.01|10984.01|0
1592467800000|2020-06-18 08:10:00|10995.77|10995.77|11007.89|11007.89|11011|11011|10992.66|10992.66|0
1592468100000|2020-06-18 08:15:00|11009.92|11009.92|11011.26|11011.26|11013.98|11013.98|11009.92|11009.92|0
1592468400000|2020-06-18 08:20:00|11009.23|11009.23|11022.01|11022.01|11022.01|11022.01|11007.67|11007.67|0
1592468700000|2020-06-18 08:25:00|11017.95|11017.95|11021.09|11021.09|11022.84|11022.84|11013.15|11013.15|0
1592469000000|2020-06-18 08:30:00|11019.75|11019.75|11039.99|11039.99|11042.02|11042.02|11014.83|11014.83|0
1592469300000|2020-06-18 08:35:00|11041.33|11041.33|11054.18|11054.18|11066.59|11066.59|11041.33|11041.33|0
1592469600000|2020-06-18 08:40:00|11055.73|11055.73|11047.55|11047.55|11059.31|11059.31|11044.07|11044.07|0
1592469900000|2020-06-18 08:45:00|11043.49|11043.49|11041.33|11041.33|11043.49|11043.49|11031.65|11031.65|0
1592470200000|2020-06-18 08:50:00|11039.78|11039.78|11048.45|11048.45|11048.45|11048.45|11031.27|11031.27|0
1592470500000|2020-06-18 08:55:00|11046.9|11046.9|11061.3|11061.3|11061.3|11061.3|11044.87|11044.87|0
1592470800000|2020-06-18 09:00:00|11064.41|11064.41|11044.07|11044.07|11067.51|11067.51|11044.07|11044.07|0
1592471100000|2020-06-18 09:05:00|11042.52|11042.52|11031.38|11031.38|11042.52|11042.52|11020.05|11020.05|0
1592471400000|2020-06-18 09:10:00|11029.83|11029.83|11025.98|11025.98|11029.83|11029.83|11022.87|11022.87|0
1592471700000|2020-06-18 09:15:00|11023.95|11023.95|11041.38|11041.38|11041.38|11041.38|11022.38|11022.38|0
1592472000000|2020-06-18 09:20:00|11037.8|11037.8|11037.37|11037.37|11037.8|11037.8|11034.69|11034.69|0
1592472300000|2020-06-18 09:25:00|11035.34|11035.34|11031.75|11031.75|11036.41|11036.41|11031.75|11031.75|0
1592472600000|2020-06-18 09:30:00|11033.31|11033.31|11032.22|11032.22|11054.37|11054.37|11032.22|11032.22|0
1592472900000|2020-06-18 09:35:00|11033.77|11033.77|11023.25|11023.25|11033.77|11033.77|11023.25|11023.25|0
1592473200000|2020-06-18 09:40:00|11021.7|11021.7|11025.28|11025.28|11025.28|11025.28|11019.19|11019.19|0
1592473500000|2020-06-18 09:45:00|11027.31|11027.31|11032.23|11032.23|11038.33|11038.33|11027.31|11027.31|0
1592473800000|2020-06-18 09:50:00|11033.79|11033.79|11030.3|11030.3|11037.85|11037.85|11030.3|11030.3|0
1592474100000|2020-06-18 09:55:00|11029.21|11029.21|11030.62|11030.62|11031.33|11031.33|11023.68|11023.68|0
1592474400000|2020-06-18 10:00:00|11028.59|11028.59|11022.95|11022.95|11028.59|11028.59|11013.77|11013.77|0
1592474700000|2020-06-18 10:05:00|11024.5|11024.5|11018.28|11018.28|11028.71|11028.71|11018.28|11018.28|0
1592475000000|2020-06-18 10:10:00|11016.65|11016.65|11005.15|11005.15|11018.82|11018.82|11002.42|11002.42|0
1592475300000|2020-06-18 10:15:00|11004.6|11004.6|11009.38|11009.38|11013.56|11013.56|11004.6|11004.6|0
1592475600000|2020-06-18 10:20:00|11010.93|11010.93|11008.69|11008.69|11014.3|11014.3|11007.13|11007.13|0
1592475900000|2020-06-18 10:25:00|11007.35|11007.35|11015.08|11015.08|11015.08|11015.08|11005|11005|0
1592476200000|2020-06-18 10:30:00|11013.52|11013.52|11021.12|11021.12|11021.17|11021.17|11012.66|11012.66|0
1592476500000|2020-06-18 10:35:00|11022.46|11022.46|11026.48|11026.48|11026.48|11026.48|11020.91|11020.91|0
1592476800000|2020-06-18 10:40:00|11025.14|11025.14|11033.42|11033.42|11035.46|11035.46|11025.14|11025.14|0
1592477100000|2020-06-18 10:45:00|11035.46|11035.46|11038.56|11038.56|11038.56|11038.56|11034.04|11034.04|0
1592477400000|2020-06-18 10:50:00|11042.62|11042.62|11029.99|11029.99|11042.62|11042.62|11027.34|11027.34|0
1592477700000|2020-06-18 10:55:00|11028.44|11028.44|11010.78|11010.78|11032.68|11032.68|11010.78|11010.78|0
1592478000000|2020-06-18 11:00:00|11001.88|11001.88|10971.88|10971.88|11005.39|11005.39|10963.78|10963.78|0
1592478300000|2020-06-18 11:05:00|10970.33|10970.33|10959.01|10959.01|10970.33|10970.33|10958.78|10958.78|0
1592478600000|2020-06-18 11:10:00|10957.67|10957.67|10939.23|10939.23|10957.67|10957.67|10937.6|10937.6|0
1592478900000|2020-06-18 11:15:00|10940.57|10940.57|10948.61|10948.61|10948.61|10948.61|10930.61|10930.61|0
1592479200000|2020-06-18 11:20:00|10946.58|10946.58|10938.14|10938.14|10946.58|10946.58|10933.9|10933.9|0
1592479500000|2020-06-18 11:25:00|10937.2|10937.2|10943.92|10943.92|10944.4|10944.4|10937.2|10937.2|0
1592479800000|2020-06-18 11:30:00|10942.37|10942.37|10946.86|10946.86|10949.54|10949.54|10942.37|10942.37|0
1592480100000|2020-06-18 11:35:00|10946.62|10946.62|10938.3|10938.3|10946.62|10946.62|10938.15|10938.15|0
1592480400000|2020-06-18 11:40:00|10940.33|10940.33|10940.33|10940.33|10940.33|10940.33|10940.33|10940.33|0
1592481300000|2020-06-18 11:55:00|10938.15|10938.15|10919.8|10919.8|10938.15|10938.15|10918.43|10918.43|0
1592481600000|2020-06-18 12:00:00|10918.24|10918.24|10926.02|10926.02|10926.02|10926.02|10915.14|10915.14|0
1592481900000|2020-06-18 12:05:00|10924.47|10924.47|10920.57|10920.57|10926.02|10926.02|10916.99|10916.99|0
1592482200000|2020-06-18 12:10:00|10917.47|10917.47|10901.19|10901.19|10919.02|10919.02|10899.63|10899.63|0
1592482500000|2020-06-18 12:15:00|10902.36|10902.36|10925.54|10925.54|10925.54|10925.54|10902.36|10902.36|0
1592482800000|2020-06-18 12:20:00|10927.57|10927.57|10931.39|10931.39|10932.71|10932.71|10927.57|10927.57|0
1592483100000|2020-06-18 12:25:00|10934.5|10934.5|10935.31|10935.31|10940.55|10940.55|10933.76|10933.76|0
1592483400000|2020-06-18 12:30:00|10936.87|10936.87|10931.56|10931.56|10938.9|10938.9|10923.93|10923.93|0
1592483700000|2020-06-18 12:35:00|10928.89|10928.89|10925.53|10925.53|10928.89|10928.89|10922.33|10922.33|0
1592484000000|2020-06-18 12:40:00|10927.56|10927.56|10928.36|10928.36|10928.36|10928.36|10923.43|10923.43|0
1592484300000|2020-06-18 12:45:00|10929.91|10929.91|10940.64|10940.64|10940.64|10940.64|10929.91|10929.91|0
1592484600000|2020-06-18 12:50:00|10937.53|10937.53|10933.47|10933.47|10939.09|10939.09|10933.24|10933.24|0
1592484900000|2020-06-18 12:55:00|10931.92|10931.92|10928.81|10928.81|10931.92|10931.92|10928.81|10928.81|0
1592485200000|2020-06-18 13:00:00|10930.15|10930.15|10930.14|10930.14|10930.15|10930.15|10923.45|10923.45|0
1592485500000|2020-06-18 13:05:00|10929.9|10929.9|10914.81|10914.81|10931.93|10931.93|10914.81|10914.81|0
1592485800000|2020-06-18 13:10:00|10918.88|10918.88|10908.6|10908.6|10918.88|10918.88|10908.6|10908.6|0
1592486100000|2020-06-18 13:15:00|10912.66|10912.66|10925.26|10925.26|10925.26|10925.26|10911.11|10911.11|0
1592486400000|2020-06-18 13:20:00|10923.71|10923.71|10932.95|10932.95|10934.99|10934.99|10922.63|10922.63|0
1592486700000|2020-06-18 13:25:00|10933.19|10933.19|10923.29|10923.29|10933.19|10933.19|10923.29|10923.29|0
1592487000000|2020-06-18 13:30:00|10927.36|10927.36|10928.21|10928.21|10933.57|10933.57|10923.67|10923.67|0
1592487300000|2020-06-18 13:35:00|10926.57|10926.57|10937.14|10937.14|10939.26|10939.26|10926.57|10926.57|0
1592487600000|2020-06-18 13:40:00|10935.59|10935.59|10949.93|10949.93|10949.93|10949.93|10935.59|10935.59|0
1592487900000|2020-06-18 13:45:00|10947.9|10947.9|10955.87|10955.87|10957.66|10957.66|10944.05|10944.05|0
1592488200000|2020-06-18 13:50:00|10953.84|10953.84|10961.23|10961.23|10962.78|10962.78|10953.37|10953.37|0
1592488500000|2020-06-18 13:55:00|10959.68|10959.68|10954.07|10954.07|10959.68|10959.68|10954.07|10954.07|0
1592488800000|2020-06-18 14:00:00|10953.36|10953.36|10962.31|10962.31|10962.31|10962.31|10949.78|10949.78|0
1592489100000|2020-06-18 14:05:00|10963.86|10963.86|10974.74|10974.74|10974.74|10974.74|10963.86|10963.86|0
1592489400000|2020-06-18 14:10:00|10974.2|10974.2|10975.2|10975.2|10979.26|10979.26|10967.89|10967.89|0
1592489700000|2020-06-18 14:15:00|10974.5|10974.5|10964.5|10964.5|10976.05|10976.05|10964.5|10964.5|0
1592490000000|2020-06-18 14:20:00|10966.06|10966.06|10945.1|10945.1|10966.06|10966.06|10945.1|10945.1|0
1592490300000|2020-06-18 14:25:00|10947.13|10947.13|10943.76|10943.76|10950.5|10950.5|10943.76|10943.76|0
1592490600000|2020-06-18 14:30:00|10945.79|10945.79|10952.45|10952.45|10957.47|10957.47|10931.94|10931.94|0
1592490900000|2020-06-18 14:35:00|10950.41|10950.41|10953.31|10953.31|10955.56|10955.56|10950.41|10950.41|0
1592491200000|2020-06-18 14:40:00|10954.86|10954.86|10959.54|10959.54|10959.54|10959.54|10948.78|10948.78|0
1592491500000|2020-06-18 14:45:00|10961.57|10961.57|10957.37|10957.37|10965.41|10965.41|10957.37|10957.37|0
1592491800000|2020-06-18 14:50:00|10956.66|10956.66|10956.19|10956.19|10958.23|10958.23|10954.09|10954.09|0
1592492100000|2020-06-18 14:55:00|10954.64|10954.64|10975.37|10975.37|10977.34|10977.34|10954.64|10954.64|0
1592492400000|2020-06-18 15:00:00|10979.44|10979.44|10978.96|10978.96|10979.44|10979.44|10972.48|10972.48|0
1592492700000|2020-06-18 15:05:00|10977.62|10977.62|10977.56|10977.56|10979.12|10979.12|10973.58|10973.58|0
1592493000000|2020-06-18 15:10:00|10981.15|10981.15|10982.52|10982.52|10983.18|10983.18|10973.75|10973.75|0
1592493300000|2020-06-18 15:15:00|10984.07|10984.07|10980.85|10980.85|10991.17|10991.17|10980.85|10980.85|0
1592493600000|2020-06-18 15:20:00|10979.76|10979.76|10972.52|10972.52|10980|10980|10971.18|10971.18|0
1592493900000|2020-06-18 15:25:00|10971.18|10971.18|10973.35|10973.35|10976.79|10976.79|10968.91|10968.91|0
1592550900000|2020-06-19 07:15:00|11006.12|11006.12|11014.06|11014.06|11014.06|11014.06|10998.96|10998.96|0
1592551200000|2020-06-19 07:20:00|11015.19|11015.19|11002.61|11002.61|11015.19|11015.19|10996.77|10996.77|0
1592551500000|2020-06-19 07:25:00|10999.5|10999.5|10987.14|10987.14|11003.04|11003.04|10987.14|10987.14|0
1592551800000|2020-06-19 07:30:00|10985.59|10985.59|10973.31|10973.31|10985.59|10985.59|10972.77|10972.77|0
1592552100000|2020-06-19 07:35:00|10968.65|10968.65|10961.96|10961.96|10971.16|10971.16|10961.96|10961.96|0
1592552400000|2020-06-19 07:40:00|10960.41|10960.41|10982.56|10982.56|10982.56|10982.56|10958.86|10958.86|0
1592552700000|2020-06-19 07:45:00|10981|10981|10980.05|10980.05|10982.08|10982.08|10971.8|10971.8|0
1592553000000|2020-06-19 07:50:00|10978.71|10978.71|10984.11|10984.11|10984.11|10984.11|10978.71|10978.71|0
1592553300000|2020-06-19 07:55:00|10986.14|10986.14|10978.02|10978.02|10986.14|10986.14|10973.95|10973.95|0
1592553600000|2020-06-19 08:00:00|10975.99|10975.99|10978.07|10978.07|10978.61|10978.61|10972.4|10972.4|0
1592553900000|2020-06-19 08:05:00|10979.62|10979.62|10986.38|10986.38|10986.38|10986.38|10979.15|10979.15|0
1592554200000|2020-06-19 08:10:00|10988.42|10988.42|10986|10986|10989.97|10989.97|10984.83|10984.83|0
1592554500000|2020-06-19 08:15:00|10984.45|10984.45|10992.28|10992.28|10996.88|10996.88|10984.45|10984.45|0
1592554800000|2020-06-19 08:20:00|10994.31|10994.31|10998.11|10998.11|10998.11|10998.11|10994.31|10994.31|0
1592555100000|2020-06-19 08:25:00|10998.34|10998.34|10989.39|10989.39|11000.37|11000.37|10989.39|10989.39|0
1592555400000|2020-06-19 08:30:00|10993.46|10993.46|10992.66|10992.66|10994.69|10994.69|10986.77|10986.77|0
1592555700000|2020-06-19 08:35:00|10994.21|10994.21|10991.49|10991.49|10994.21|10994.21|10990.15|10990.15|0
1592556000000|2020-06-19 08:40:00|10989.86|10989.86|10992.79|10992.79|10994.34|10994.34|10987.82|10987.82|0
1592556300000|2020-06-19 08:45:00|10994.34|10994.34|10999.12|10999.12|11003.14|11003.14|10994.34|10994.34|0
1592556600000|2020-06-19 08:50:00|10998.45|10998.45|11000.03|11000.03|11003.37|11003.37|10998.45|10998.45|0
1592556900000|2020-06-19 08:55:00|11004.69|11004.69|10997.76|10997.76|11004.69|11004.69|10991.31|10991.31|0
1592557200000|2020-06-19 09:00:00|11000.87|11000.87|10996.02|10996.02|11004.26|11004.26|10996.02|10996.02|0
1592557500000|2020-06-19 09:05:00|10997.57|10997.57|10984.44|10984.44|10998.11|10998.11|10984.44|10984.44|0
1592558100000|2020-06-19 09:15:00|10983.77|10983.77|11009.26|11009.26|11019.24|11019.24|10983.77|10983.77|0
1592558400000|2020-06-19 09:20:00|11011.29|11011.29|11010.35|11010.35|11018.46|11018.46|11010.35|11010.35|0
1592558700000|2020-06-19 09:25:00|11012.38|11012.38|11002.16|11002.16|11017.52|11017.52|11000.6|11000.6|0
1592559000000|2020-06-19 09:30:00|11000.12|11000.12|11004.9|11004.9|11004.9|11004.9|10998.09|10998.09|0
1592559300000|2020-06-19 09:35:00|11006.45|11006.45|11016.08|11016.08|11016.92|11016.92|11006.45|11006.45|0
1592559600000|2020-06-19 09:40:00|11015.54|11015.54|11015.35|11015.35|11021.15|11021.15|11013.51|11013.51|0
1592559900000|2020-06-19 09:45:00|11012.24|11012.24|11015.06|11015.06|11015.06|11015.06|11008.8|11008.8|0
1592560200000|2020-06-19 09:50:00|11014.59|11014.59|11044.25|11044.25|11059.83|11059.83|11013.73|11013.73|0
1592560500000|2020-06-19 09:55:00|11042.22|11042.22|11042.68|11042.68|11050.59|11050.59|11036.21|11036.21|0
1592560800000|2020-06-19 10:00:00|11041.13|11041.13|11049.34|11049.34|11049.34|11049.34|11037.55|11037.55|0
1592561100000|2020-06-19 10:05:00|11045.28|11045.28|11056.98|11056.98|11060.24|11060.24|11043.25|11043.25|0
1592561400000|2020-06-19 10:10:00|11058.32|11058.32|11065.28|11065.28|11070.03|11070.03|11058.32|11058.32|0
1592561700000|2020-06-19 10:15:00|11069.34|11069.34|11049.98|11049.98|11069.34|11069.34|11048.43|11048.43|0
1592562000000|2020-06-19 10:20:00|11052.01|11052.01|11041.57|11041.57|11053.57|11053.57|11039.54|11039.54|0
1592562300000|2020-06-19 10:25:00|11043.12|11043.12|11043.6|11043.6|11045.15|11045.15|11040.49|11040.49|0
1592562600000|2020-06-19 10:30:00|11044.94|11044.94|11053.49|11053.49|11055.53|11055.53|11044.72|11044.72|0
1592562900000|2020-06-19 10:35:00|11056.17|11056.17|11060.54|11060.54|11068.36|11068.36|11056.17|11056.17|0
1592563200000|2020-06-19 10:40:00|11062.57|11062.57|11066.54|11066.54|11068.57|11068.57|11060.54|11060.54|0
1592563500000|2020-06-19 10:45:00|11064.99|11064.99|11067.02|11067.02|11068.1|11068.1|11064.99|11064.99|0
1592563800000|2020-06-19 10:50:00|11064.99|11064.99|11067.47|11067.47|11076.07|11076.07|11064.99|11064.99|0
1592564100000|2020-06-19 10:55:00|11069.02|11069.02|11077.49|11077.49|11077.97|11077.97|11066.34|11066.34|0
1592564400000|2020-06-19 11:00:00|11069.37|11069.37|11089.92|11089.92|11089.92|11089.92|11067.73|11067.73|0
1592564700000|2020-06-19 11:05:00|11083.71|11083.71|11090.4|11090.4|11090.4|11090.4|11083.71|11083.71|0
1592565000000|2020-06-19 11:10:00|11091.95|11091.95|11089.7|11089.7|11094.06|11094.06|11089.7|11089.7|0
1592565300000|2020-06-19 11:15:00|11087.67|11087.67|11084.56|11084.56|11087.67|11087.67|11080.5|11080.5|0
1592565600000|2020-06-19 11:20:00|11088.58|11088.58|11096.59|11096.59|11097.95|11097.95|11086.81|11086.81|0
1592565900000|2020-06-19 11:25:00|11096.82|11096.82|11093.45|11093.45|11096.82|11096.82|11091.9|11091.9|0
1592566200000|2020-06-19 11:30:00|11095.48|11095.48|11091.88|11091.88|11095.48|11095.48|11091.88|11091.88|0
1592566500000|2020-06-19 11:35:00|11092.82|11092.82|11094.47|11094.47|11094.47|11094.47|11087.22|11087.22|0
1592566800000|2020-06-19 11:40:00|11096.5|11096.5|11097.84|11097.84|11099.39|11099.39|11094.47|11094.47|0
1592567100000|2020-06-19 11:45:00|11099.18|11099.18|11096.06|11096.06|11103.23|11103.23|11096.06|11096.06|0
1592567400000|2020-06-19 11:50:00|11094.51|11094.51|11092.97|11092.97|11099.91|11099.91|11092.74|11092.74|0
1592567700000|2020-06-19 11:55:00|11090.94|11090.94|11092.96|11092.96|11092.96|11092.96|11090.94|11090.94|0
1592568000000|2020-06-19 12:00:00|11093.9|11093.9|11092.01|11092.01|11099.27|11099.27|11092.01|11092.01|0
1592568300000|2020-06-19 12:05:00|11095.11|11095.11|11095.71|11095.71|11096.18|11096.18|11092.38|11092.38|0
1592568600000|2020-06-19 12:10:00|11092.6|11092.6|11087.42|11087.42|11092.6|11092.6|11082.76|11082.76|0
1592568900000|2020-06-19 12:15:00|11085.39|11085.39|11083.36|11083.36|11085.39|11085.39|11083.36|11083.36|0
1592569200000|2020-06-19 12:20:00|11078.91|11078.91|11078.91|11078.91|11078.91|11078.91|11078.91|11078.91|0
1592569500000|2020-06-19 12:25:00|11077.36|11077.36|11076.92|11076.92|11079.1|11079.1|11071.07|11071.07|0
1592569800000|2020-06-19 12:30:00|11073.81|11073.81|11072.39|11072.39|11073.81|11073.81|11069.9|11069.9|0
1592570100000|2020-06-19 12:35:00|11073.95|11073.95|11077.99|11077.99|11077.99|11077.99|11072.37|11072.37|0
1592570400000|2020-06-19 12:40:00|11081.1|11081.1|11083.13|11083.13|11083.13|11083.13|11080.45|11080.45|0
1592570700000|2020-06-19 12:45:00|11081.1|11081.1|11084.01|11084.01|11085.56|11085.56|11081.1|11081.1|0
1592571000000|2020-06-19 12:50:00|11085.18|11085.18|11085.94|11085.94|11091.18|11091.18|11085.18|11085.18|0
1592571300000|2020-06-19 12:55:00|11087.97|11087.97|11085.57|11085.57|11087.97|11087.97|11081.51|11081.51|0
1592571600000|2020-06-19 13:00:00|11084.02|11084.02|11093.08|11093.08|11093.08|11093.08|11083.88|11083.88|0
1592571900000|2020-06-19 13:05:00|11094.71|11094.71|11091.61|11091.61|11094.71|11094.71|11086.04|11086.04|0
1592572200000|2020-06-19 13:10:00|11094.28|11094.28|11097.74|11097.74|11102.48|11102.48|11091.61|11091.61|0
1592572500000|2020-06-19 13:15:00|11099.08|11099.08|11098.54|11098.54|11099.08|11099.08|11098.54|11098.54|0
1592572800000|2020-06-19 13:20:00|11096.51|11096.51|11098.11|11098.11|11098.54|11098.54|11092.97|11092.97|0
1592573100000|2020-06-19 13:25:00|11099.28|11099.28|11103.4|11103.4|11105.57|11105.57|11098.11|11098.11|0
1592573400000|2020-06-19 13:30:00|11099.34|11099.34|11092.19|11092.19|11099.34|11099.34|11084.55|11084.55|0
1592573700000|2020-06-19 13:35:00|11091.96|11091.96|11084.76|11084.76|11092.19|11092.19|11080.7|11080.7|0
1592574000000|2020-06-19 13:40:00|11087.87|11087.87|11084.12|11084.12|11090.14|11090.14|11082.09|11082.09|0
1592574300000|2020-06-19 13:45:00|11080.54|11080.54|11085|11085|11086.77|11086.77|11076.95|11076.95|0
1592574600000|2020-06-19 13:50:00|11089.66|11089.66|11095.52|11095.52|11095.52|11095.52|11089.66|11089.66|0
1592574900000|2020-06-19 13:55:00|11093.49|11093.49|11071.51|11071.51|11093.49|11093.49|11071.51|11071.51|0
1592575200000|2020-06-19 14:00:00|11074.61|11074.61|11074.55|11074.55|11075.26|11075.26|11064.92|11064.92|0
1592575500000|2020-06-19 14:05:00|11076.59|11076.59|11086.01|11086.01|11088.04|11088.04|11076.59|11076.59|0
1592575800000|2020-06-19 14:10:00|11084.46|11084.46|11100.35|11100.35|11100.35|11100.35|11080.87|11080.87|0
1592576100000|2020-06-19 14:15:00|11098.32|11098.32|11108.29|11108.29|11108.29|11108.29|11098.32|11098.32|0
1592576400000|2020-06-19 14:20:00|11109.84|11109.84|11106.87|11106.87|11109.84|11109.84|11106.25|11106.25|0
1592576700000|2020-06-19 14:25:00|11105.32|11105.32|11097.28|11097.28|11105.32|11105.32|11093.7|11093.7|0
1592577000000|2020-06-19 14:30:00|11094.39|11094.39|11095.94|11095.94|11095.94|11095.94|11092.84|11092.84|0
1592577300000|2020-06-19 14:35:00|11097.5|11097.5|11091.44|11091.44|11099.06|11099.06|11090.81|11090.81|0
1592577600000|2020-06-19 14:40:00|11093|11093|11098.63|11098.63|11101.74|11101.74|11090.1|11090.1|0
1592577900000|2020-06-19 14:45:00|11100.66|11100.66|11095.42|11095.42|11100.66|11100.66|11089.34|11089.34|0
1592578200000|2020-06-19 14:50:00|11093.39|11093.39|11092.41|11092.41|11094.94|11094.94|11089.1|11089.1|0
1592578500000|2020-06-19 14:55:00|11093.5|11093.5|11080.2|11080.2|11093.5|11093.5|11077.77|11077.77|0
1592578800000|2020-06-19 15:00:00|11081.76|11081.76|11092.1|11092.1|11097.11|11097.11|11080.44|11080.44|0
1592579100000|2020-06-19 15:05:00|11093.65|11093.65|11088.38|11088.38|11104.17|11104.17|11075.97|11075.97|0
1592579400000|2020-06-19 15:10:00|11083.72|11083.72|11101.29|11101.29|11102.85|11102.85|11074.92|11074.92|0
1592579700000|2020-06-19 15:15:00|11099.74|11099.74|11082.1|11082.1|11104.02|11104.02|11080.55|11080.55|0
1592580000000|2020-06-19 15:20:00|11081.63|11081.63|11089.07|11089.07|11094.14|11094.14|11072.05|11072.05|0
1592580300000|2020-06-19 15:25:00|11091.1|11091.1|11071.37|11071.37|11101.87|11101.87|11071.37|11071.37|0
1592810100000|2020-06-22 07:15:00|11126.26|11126.26|11128.28|11128.28|11128.28|11128.28|11108.91|11108.91|0
1592810400000|2020-06-22 07:20:00|11126.69|11126.69|11164.97|11164.97|11164.97|11164.97|11126.69|11126.69|0
1592810700000|2020-06-22 07:25:00|11168.17|11168.17|11195.47|11195.47|11195.47|11195.47|11168.17|11168.17|0
1592811000000|2020-06-22 07:30:00|11208.24|11208.24|11239.77|11239.77|11244.24|11244.24|11208.24|11208.24|0
1592811300000|2020-06-22 07:35:00|11234.98|11234.98|11208.49|11208.49|11234.98|11234.98|11208.49|11208.49|0
1592811600000|2020-06-22 07:40:00|11203.7|11203.7|11183.59|11183.59|11203.7|11203.7|11183.59|11183.59|0
1592811900000|2020-06-22 07:45:00|11182.21|11182.21|11187.18|11187.18|11187.18|11187.18|11176|11176|0
1592812200000|2020-06-22 07:50:00|11189.27|11189.27|11199.24|11199.24|11204.74|11204.74|11189.27|11189.27|0
1592812500000|2020-06-22 07:55:00|11189.66|11189.66|11185.86|11185.86|11189.66|11189.66|11181.67|11181.67|0
1592812800000|2020-06-22 08:00:00|11187.95|11187.95|11179.96|11179.96|11195.33|11195.33|11179.96|11179.96|0
1592813100000|2020-06-22 08:05:00|11182.06|11182.06|11185.93|11185.93|11185.93|11185.93|11179.26|11179.26|0
1592813400000|2020-06-22 08:10:00|11184.81|11184.81|11191.08|11191.08|11194.28|11194.28|11184.81|11184.81|0
1592813700000|2020-06-22 08:15:00|11186.29|11186.29|11189.87|11189.87|11199.45|11199.45|11186.29|11186.29|0
1592814000000|2020-06-22 08:20:00|11189.31|11189.31|11188.32|11188.32|11190.41|11190.41|11182.04|11182.04|0
1592814300000|2020-06-22 08:25:00|11185.13|11185.13|11179.56|11179.56|11185.24|11185.24|11176.76|11176.76|0
1592814600000|2020-06-22 08:30:00|11181.66|11181.66|11187.39|11187.39|11189.42|11189.42|11181.66|11181.66|0
1592814900000|2020-06-22 08:35:00|11188.99|11188.99|11216.85|11216.85|11216.85|11216.85|11188.99|11188.99|0
1592815200000|2020-06-22 08:40:00|11221.64|11221.64|11209.75|11209.75|11227.81|11227.81|11209.75|11209.75|0
1592815500000|2020-06-22 08:45:00|11212.94|11212.94|11205.56|11205.56|11212.94|11212.94|11202.37|11202.37|0
1592815800000|2020-06-22 08:50:00|11203.47|11203.47|11211.97|11211.97|11213|11213|11203.47|11203.47|0
1592816100000|2020-06-22 08:55:00|11208.78|11208.78|11209.47|11209.47|11210.85|11210.85|11201.4|11201.4|0
1592816400000|2020-06-22 09:00:00|11212.66|11212.66|11221.66|11221.66|11221.66|11221.66|11211.46|11211.46|0
1592816700000|2020-06-22 09:05:00|11223.26|11223.26|11239.11|11239.11|11239.11|11239.11|11223.26|11223.26|0
1592817000000|2020-06-22 09:10:00|11237.51|11237.51|11225.57|11225.57|11237.51|11237.51|11225.57|11225.57|0
1592817300000|2020-06-22 09:15:00|11221.39|11221.39|11217.16|11217.16|11223.97|11223.97|11217.16|11217.16|0
1592817600000|2020-06-22 09:20:00|11215.49|11215.49|11218.54|11218.54|11218.54|11218.54|11213.25|11213.25|0
1592817900000|2020-06-22 09:25:00|11220.63|11220.63|11222.89|11222.89|11225.48|11225.48|11219.7|11219.7|0
1592818200000|2020-06-22 09:30:00|11221.29|11221.29|11204.22|11204.22|11224.98|11224.98|11204.22|11204.22|0
1592818500000|2020-06-22 09:35:00|11201.46|11201.46|11205.15|11205.15|11206.74|11206.74|11198.48|11198.48|0
1592818800000|2020-06-22 09:40:00|11203.05|11203.05|11204.81|11204.81|11211.2|11211.2|11200.96|11200.96|0
1592819100000|2020-06-22 09:45:00|11206.41|11206.41|11213.68|11213.68|11213.68|11213.68|11206.41|11206.41|0
1592819400000|2020-06-22 09:50:00|11215.77|11215.77|11211.6|11211.6|11215.77|11215.77|11207.29|11207.29|0
1592819700000|2020-06-22 09:55:00|11210.22|11210.22|11210.66|11210.66|11213.42|11213.42|11210.22|11210.22|0
1592820000000|2020-06-22 10:00:00|11206.47|11206.47|11207.47|11207.47|11207.47|11207.47|11201.58|11201.58|0
1592820300000|2020-06-22 10:05:00|11209.07|11209.07|11213.03|11213.03|11215.24|11215.24|11208.85|11208.85|0
1592820600000|2020-06-22 10:10:00|11209.84|11209.84|11192.52|11192.52|11209.84|11209.84|11192.52|11192.52|0
1592820900000|2020-06-22 10:15:00|11190.92|11190.92|11189.12|11189.12|11195.59|11195.59|11189.12|11189.12|0
1592821200000|2020-06-22 10:20:00|11190.71|11190.71|11183.77|11183.77|11192.81|11192.81|11183.77|11183.77|0
1592821500000|2020-06-22 10:25:00|11186.96|11186.96|11172.03|11172.03|11186.96|11186.96|11172.03|11172.03|0
1592821800000|2020-06-22 10:30:00|11174.13|11174.13|11184.2|11184.2|11184.2|11184.2|11174.13|11174.13|0
1592822100000|2020-06-22 10:35:00|11182.11|11182.11|11183.18|11183.18|11189.18|11189.18|11182.11|11182.11|0
1592822400000|2020-06-22 10:40:00|11181.09|11181.09|11181.58|11181.58|11187.97|11187.97|11181.09|11181.09|0
1592822700000|2020-06-22 10:45:00|11183.82|11183.82|11174.12|11174.12|11183.82|11183.82|11172.02|11172.02|0
1592823000000|2020-06-22 10:50:00|11175.49|11175.49|11162.55|11162.55|11175.49|11175.49|11162.55|11162.55|0
1592823300000|2020-06-22 10:55:00|11161.17|11161.17|11162.29|11162.29|11171.26|11171.26|11157.98|11157.98|0
1592823600000|2020-06-22 11:00:00|11160.05|11160.05|11155.81|11155.81|11171.78|11171.78|11155.81|11155.81|0
1592823900000|2020-06-22 11:05:00|11148.43|11148.43|11147.44|11147.44|11153.72|11153.72|11140.56|11140.56|0
1592824200000|2020-06-22 11:10:00|11146.07|11146.07|11142.38|11142.38|11149.04|11149.04|11142.38|11142.38|0
1592824500000|2020-06-22 11:15:00|11143.97|11143.97|11126.02|11126.02|11143.97|11143.97|11126.02|11126.02|0
1592824800000|2020-06-22 11:20:00|11128.11|11128.11|11117.4|11117.4|11130.7|11130.7|11117.4|11117.4|0
1592825100000|2020-06-22 11:25:00|11114.2|11114.2|11114.81|11114.81|11116.9|11116.9|11110.02|11110.02|0
1592825400000|2020-06-22 11:30:00|11116.9|11116.9|11114.81|11114.81|11116.9|11116.9|11111.62|11111.62|0
1592825700000|2020-06-22 11:35:00|11116.9|11116.9|11116.19|11116.19|11117.57|11117.57|11112.72|11112.72|0
1592826000000|2020-06-22 11:40:00|11117.79|11117.79|11123.1|11123.1|11126.3|11126.3|11117.79|11117.79|0
1592826300000|2020-06-22 11:45:00|11124.7|11124.7|11116.72|11116.72|11126.79|11126.79|11115.12|11115.12|0
1592826600000|2020-06-22 11:50:00|11115.12|11115.12|11119.42|11119.42|11119.42|11119.42|11112.53|11112.53|0
1592826900000|2020-06-22 11:55:00|11122.61|11122.61|11123.71|11123.71|11123.71|11123.71|11118.92|11118.92|0
1592827200000|2020-06-22 12:00:00|11124.83|11124.83|11112.94|11112.94|11124.83|11124.83|11110.84|11110.84|0
1592827500000|2020-06-22 12:05:00|11111.34|11111.34|11103.67|11103.67|11113.43|11113.43|11103.11|11103.11|0
1592827800000|2020-06-22 12:10:00|11102.07|11102.07|11102.05|11102.05|11106.85|11106.85|11093.57|11093.57|0
1592828100000|2020-06-22 12:15:00|11103.65|11103.65|11109.93|11109.93|11109.93|11109.93|11103.65|11103.65|0
1592828400000|2020-06-22 12:20:00|11107.84|11107.84|11101.2|11101.2|11111.31|11111.31|11101.2|11101.2|0
1592828700000|2020-06-22 12:25:00|11099.6|11099.6|11093.91|11093.91|11099.6|11099.6|11091.83|11091.83|0
1592829000000|2020-06-22 12:30:00|11096|11096|11098.64|11098.64|11099.19|11099.19|11093.91|11093.91|0
1592829300000|2020-06-22 12:35:00|11097.04|11097.04|11090.01|11090.01|11097.04|11097.04|11090.01|11090.01|0
1592829600000|2020-06-22 12:40:00|11087.92|11087.92|11081.8|11081.8|11087.92|11087.92|11080.2|11080.2|0
1592829900000|2020-06-22 12:45:00|11084.99|11084.99|11086.86|11086.86|11086.86|11086.86|11083.39|11083.39|0
1592830200000|2020-06-22 12:50:00|11085.27|11085.27|11079.08|11079.08|11085.27|11085.27|11079.08|11079.08|0
1592830500000|2020-06-22 12:55:00|11081.84|11081.84|11083.87|11083.87|11083.87|11083.87|11077.48|11077.48|0
1592830800000|2020-06-22 13:00:00|11085.47|11085.47|11086.09|11086.09|11091.86|11091.86|11082.88|11082.88|0
1592831100000|2020-06-22 13:05:00|11084.5|11084.5|11084.5|11084.5|11086.59|11086.59|11079.7|11079.7|0
1592831400000|2020-06-22 13:10:00|11082.4|11082.4|11086.92|11086.92|11093.81|11093.81|11082.4|11082.4|0
1592831700000|2020-06-22 13:15:00|11088.52|11088.52|11084.83|11084.83|11088.52|11088.52|11081.14|11081.14|0
1592832000000|2020-06-22 13:20:00|11083.45|11083.45|11081.08|11081.08|11086.64|11086.64|11079.48|11079.48|0
1592832300000|2020-06-22 13:25:00|11084.27|11084.27|11083.78|11083.78|11087.47|11087.47|11079.59|11079.59|0
1592832600000|2020-06-22 13:30:00|11082.18|11082.18|11063.62|11063.62|11082.68|11082.68|11059.93|11059.93|0
1592832900000|2020-06-22 13:35:00|11060.43|11060.43|11046.6|11046.6|11065.22|11065.22|11045.01|11045.01|0
1592833200000|2020-06-22 13:40:00|11044.51|11044.51|11049.97|11049.97|11049.97|11049.97|11037.63|11037.63|0
1592833500000|2020-06-22 13:45:00|11049.41|11049.41|11058.76|11058.76|11062.94|11062.94|11044.98|11044.98|0
1592833800000|2020-06-22 13:50:00|11060.35|11060.35|11061.45|11061.45|11061.45|11061.45|11054.57|11054.57|0
1592834100000|2020-06-22 13:55:00|11059.86|11059.86|11060.13|11060.13|11060.13|11060.13|11057.55|11057.55|0
1592834400000|2020-06-22 14:00:00|11064.32|11064.32|11063.74|11063.74|11065.84|11065.84|11050.69|11050.69|0
1592834700000|2020-06-22 14:05:00|11062.15|11062.15|11051.84|11051.84|11062.15|11062.15|11050.24|11050.24|0
1592835000000|2020-06-22 14:10:00|11053.93|11053.93|11059.71|11059.71|11063.4|11063.4|11050.74|11050.74|0
1592835300000|2020-06-22 14:15:00|11062.91|11062.91|11060.53|11060.53|11066.49|11066.49|11056.63|11056.63|0
1592835600000|2020-06-22 14:20:00|11062.63|11062.63|11051.72|11051.72|11062.63|11062.63|11050.13|11050.13|0
1592835900000|2020-06-22 14:25:00|11050.13|11050.13|11045.75|11045.75|11051.72|11051.72|11042.19|11042.19|0
1592836200000|2020-06-22 14:30:00|11044.37|11044.37|11029.03|11029.03|11044.95|11044.95|11029.03|11029.03|0
1592836500000|2020-06-22 14:35:00|11027.43|11027.43|11010.49|11010.49|11027.43|11027.43|11005.69|11005.69|0
1592836800000|2020-06-22 14:40:00|11005.69|11005.69|11013.71|11013.71|11015.31|11015.31|11005.69|11005.69|0
1592837100000|2020-06-22 14:45:00|11015.31|11015.31|11003.85|11003.85|11019.45|11019.45|11003.85|11003.85|0
1592837400000|2020-06-22 14:50:00|11005.94|11005.94|11000.08|11000.08|11005.94|11005.94|10997.99|10997.99|0
1592837700000|2020-06-22 14:55:00|11001.46|11001.46|10994.64|10994.64|11002.02|11002.02|10993.26|10993.26|0
1592838000000|2020-06-22 15:00:00|10993.05|10993.05|10991.34|10991.34|10995.7|10995.7|10990.41|10990.41|0
1592838300000|2020-06-22 15:05:00|10990.22|10990.22|11004.08|11004.08|11007.29|11007.29|10990.22|10990.22|0
1592838600000|2020-06-22 15:10:00|11003.52|11003.52|11004.02|11004.02|11005.12|11005.12|10997.13|10997.13|0
1592838900000|2020-06-22 15:15:00|11008.2|11008.2|11013.84|11013.84|11015.52|11015.52|11006.6|11006.6|0
1592839200000|2020-06-22 15:20:00|11011.75|11011.75|11012.25|11012.25|11012.25|11012.25|10999.68|10999.68|0
1592839500000|2020-06-22 15:25:00|11010.66|11010.66|11011.75|11011.75|11014.95|11014.95|11003.82|11003.82|0
1592896500000|2020-06-23 07:15:00|11094.52|11094.52|11116.91|11116.91|11118.51|11118.51|11094.52|11094.52|0
1592896800000|2020-06-23 07:20:00|11115.31|11115.31|11098.52|11098.52|11115.31|11115.31|11096.43|11096.43|0
1592897100000|2020-06-23 07:25:00|11094.33|11094.33|11087.77|11087.77|11094.33|11094.33|11083.87|11083.87|0
1592897400000|2020-06-23 07:30:00|11086.17|11086.17|11095.64|11095.64|11106.82|11106.82|11086.17|11086.17|0
1592897700000|2020-06-23 07:35:00|11098.84|11098.84|11098.9|11098.9|11098.9|11098.9|11093.55|11093.55|0
1592898000000|2020-06-23 07:40:00|11100.99|11100.99|11111.26|11111.26|11111.26|11111.26|11094.82|11094.82|0
1592898300000|2020-06-23 07:45:00|11114.45|11114.45|11096.7|11096.7|11118.08|11118.08|11096.7|11096.7|0
1592898600000|2020-06-23 07:50:00|11093.95|11093.95|11102.6|11102.6|11105.68|11105.68|11093.95|11093.95|0
1592898900000|2020-06-23 07:55:00|11104.69|11104.69|11127.22|11127.22|11127.22|11127.22|11104.69|11104.69|0
1592899200000|2020-06-23 08:00:00|11129.31|11129.31|11118.08|11118.08|11130.91|11130.91|11111.69|11111.69|0
1592899500000|2020-06-23 08:05:00|11120.17|11120.17|11116.96|11116.96|11129.64|11129.64|11114.38|11114.38|0
1592899800000|2020-06-23 08:10:00|11115.37|11115.37|11108.59|11108.59|11124.23|11124.23|11108.59|11108.59|0
1592900100000|2020-06-23 08:15:00|11106.5|11106.5|11113.47|11113.47|11113.47|11113.47|11098.35|11098.35|0
1592900400000|2020-06-23 08:20:00|11112.09|11112.09|11100.33|11100.33|11112.09|11112.09|11097.94|11097.94|0
1592900700000|2020-06-23 08:25:00|11101.93|11101.93|11116.09|11116.09|11120.27|11120.27|11101.93|11101.93|0
1592901000000|2020-06-23 08:30:00|11120.27|11120.27|11101.13|11101.13|11120.83|11120.83|11101.13|11101.13|0
1592901300000|2020-06-23 08:35:00|11106.16|11106.16|11100.06|11100.06|11109.35|11109.35|11096.37|11096.37|0
1592901600000|2020-06-23 08:40:00|11096.87|11096.87|11096.42|11096.42|11098.51|11098.51|11092.68|11092.68|0
1592901900000|2020-06-23 08:45:00|11098.51|11098.51|11080.44|11080.44|11098.51|11098.51|11080.44|11080.44|0
1592902200000|2020-06-23 08:50:00|11082.53|11082.53|11078.07|11078.07|11082.75|11082.75|11073.28|11073.28|0
1592902500000|2020-06-23 08:55:00|11077.51|11077.51|11061.79|11061.79|11079.04|11079.04|11061.79|11061.79|0
1592902800000|2020-06-23 09:00:00|11059.7|11059.7|11059.42|11059.42|11066.58|11066.58|11054.91|11054.91|0
1592903100000|2020-06-23 09:05:00|11061.02|11061.02|11060.14|11060.14|11061.02|11061.02|11055.95|11055.95|0
1592903400000|2020-06-23 09:10:00|11061.52|11061.52|11050.67|11050.67|11061.52|11061.52|11050.67|11050.67|0
1592903700000|2020-06-23 09:15:00|11049.07|11049.07|11047.47|11047.47|11052.26|11052.26|11047.47|11047.47|0
1592904000000|2020-06-23 09:20:00|11045.88|11045.88|11050.94|11050.94|11050.94|11050.94|11044.28|11044.28|0
1592904300000|2020-06-23 09:25:00|11052.54|11052.54|11050.94|11050.94|11056.73|11056.73|11050.94|11050.94|0
1592904600000|2020-06-23 09:30:00|11049.35|11049.35|11045.31|11045.31|11053.18|11053.18|11045.31|11045.31|0
1592904900000|2020-06-23 09:35:00|11050.1|11050.1|11062.18|11062.18|11062.18|11062.18|11048.01|11048.01|0
1592905200000|2020-06-23 09:40:00|11060.09|11060.09|11063.95|11063.95|11063.95|11063.95|11056.89|11056.89|0
1592905500000|2020-06-23 09:45:00|11068.75|11068.75|11073.6|11073.6|11075.69|11075.69|11068.75|11068.75|0
1592905800000|2020-06-23 09:50:00|11072|11072|11056|11056|11072|11072|11052.8|11052.8|0
1592906100000|2020-06-23 09:55:00|11052.8|11052.8|11050.1|11050.1|11056.99|11056.99|11050.1|11050.1|0
1592906400000|2020-06-23 10:00:00|11051.7|11051.7|11054.78|11054.78|11062.16|11062.16|11049.61|11049.61|0
1592906700000|2020-06-23 10:05:00|11056.87|11056.87|11070.35|11070.35|11070.35|11070.35|11047.4|11047.4|0
1592907000000|2020-06-23 10:10:00|11072.45|11072.45|11082.09|11082.09|11082.09|11082.09|11072.45|11072.45|0
1592907300000|2020-06-23 10:15:00|11080.49|11080.49|11074.99|11074.99|11080.49|11080.49|11071.51|11071.51|0
1592907600000|2020-06-23 10:20:00|11077.08|11077.08|11072.5|11072.5|11077.08|11077.08|11072.5|11072.5|0
1592907900000|2020-06-23 10:25:00|11070.91|11070.91|11079.39|11079.39|11079.39|11079.39|11070.91|11070.91|0
1592908200000|2020-06-23 10:30:00|11077.79|11077.79|11085.45|11085.45|11092.83|11092.83|11077.79|11077.79|0
1592908500000|2020-06-23 10:35:00|11083.85|11083.85|11083.85|11083.85|11085.94|11085.94|11083.85|11083.85|0
1592908800000|2020-06-23 10:40:00|11088.03|11088.03|11082.73|11082.73|11088.03|11088.03|11082.73|11082.73|0
1592909100000|2020-06-23 10:45:00|11084.11|11084.11|11081.96|11081.96|11085.79|11085.79|11078|11078|0
1592909400000|2020-06-23 10:50:00|11084.2|11084.2|11092.46|11092.46|11092.46|11092.46|11084.2|11084.2|0
1592909700000|2020-06-23 10:55:00|11094.06|11094.06|11112.11|11112.11|11112.11|11112.11|11088.21|11088.21|0
1592910000000|2020-06-23 11:00:00|11109.87|11109.87|11096.87|11096.87|11117.36|11117.36|11095.27|11095.27|0
1592910300000|2020-06-23 11:05:00|11098.96|11098.96|11092.3|11092.3|11098.96|11098.96|11092.3|11092.3|0
1592910600000|2020-06-23 11:10:00|11090.21|11090.21|11090.7|11090.7|11090.7|11090.7|11088.61|11088.61|0
1592910900000|2020-06-23 11:15:00|11089.1|11089.1|11084.92|11084.92|11090.7|11090.7|11084.92|11084.92|0
1592911200000|2020-06-23 11:20:00|11086.52|11086.52|11088.83|11088.83|11090.21|11090.21|11084.04|11084.04|0
1592911500000|2020-06-23 11:25:00|11087.23|11087.23|11084.04|11084.04|11087.23|11087.23|11082.44|11082.44|0
1592911800000|2020-06-23 11:30:00|11081.94|11081.94|11087.84|11087.84|11089.43|11089.43|11079.85|11079.85|0
1592912100000|2020-06-23 11:35:00|11089.93|11089.93|11096.49|11096.49|11096.49|11096.49|11088.5|11088.5|0
1592912400000|2020-06-23 11:40:00|11093.29|11093.29|11094.89|11094.89|11094.89|11094.89|11093.29|11093.29|0
1592912700000|2020-06-23 11:45:00|11096.49|11096.49|11094.89|11094.89|11096.49|11096.49|11094.89|11094.89|0
1592913000000|2020-06-23 11:50:00|11096.98|11096.98|11091.25|11091.25|11096.98|11096.98|11089.65|11089.65|0
1592913300000|2020-06-23 11:55:00|11089.16|11089.16|11088.27|11088.27|11092.85|11092.85|11088.27|11088.27|0
1592913600000|2020-06-23 12:00:00|11089.87|11089.87|11099.06|11099.06|11101.54|11101.54|11089.87|11089.87|0
1592913900000|2020-06-23 12:05:00|11094.88|11094.88|11092.29|11092.29|11096.48|11096.48|11082.21|11082.21|0
1592914200000|2020-06-23 12:10:00|11093.89|11093.89|11100.11|11100.11|11103.97|11103.97|11093.89|11093.89|0
1592914500000|2020-06-23 12:15:00|11102.2|11102.2|11092.42|11092.42|11102.2|11102.2|11087.05|11087.05|0
1592914800000|2020-06-23 12:20:00|11090.74|11090.74|11091.24|11091.24|11091.24|11091.24|11084.57|11084.57|0
1592915100000|2020-06-23 12:25:00|11089.15|11089.15|11080.22|11080.22|11089.15|11089.15|11080.22|11080.22|0
1592915400000|2020-06-23 12:30:00|11082.31|11082.31|11074.44|11074.44|11082.31|11082.31|11074.44|11074.44|0
1592915700000|2020-06-23 12:35:00|11072.84|11072.84|11077.91|11077.91|11077.91|11077.91|11069.64|11069.64|0
1592916000000|2020-06-23 12:40:00|11076.31|11076.31|11076.31|11076.31|11076.31|11076.31|11074.71|11074.71|0
1592916300000|2020-06-23 12:45:00|11074.71|11074.71|11065.96|11065.96|11074.71|11074.71|11065.96|11065.96|0
1592916600000|2020-06-23 12:50:00|11064.36|11064.36|11069.76|11069.76|11069.76|11069.76|11060.17|11060.17|0
1592916900000|2020-06-23 12:55:00|11068.16|11068.16|11065.59|11065.59|11070.87|11070.87|11062.39|11062.39|0
1592917200000|2020-06-23 13:00:00|11067.19|11067.19|11071.76|11071.76|11074.56|11074.56|11067.19|11067.19|0
1592917500000|2020-06-23 13:05:00|11070.16|11070.16|11075.01|11075.01|11075.01|11075.01|11066.47|11066.47|0
1592917800000|2020-06-23 13:10:00|11073.89|11073.89|11071.72|11071.72|11080.2|11080.2|11071.72|11071.72|0
1592918100000|2020-06-23 13:15:00|11068.53|11068.53|11070.62|11070.62|11072.22|11072.22|11068.53|11068.53|0
1592918400000|2020-06-23 13:20:00|11072.71|11072.71|11071.03|11071.03|11072.71|11072.71|11070.62|11070.62|0
1592918700000|2020-06-23 13:25:00|11068.94|11068.94|11063.71|11063.71|11068.94|11068.94|11056.83|11056.83|0
1592919000000|2020-06-23 13:30:00|11062.12|11062.12|11062.83|11062.83|11069.99|11069.99|11061.23|11061.23|0
1592919300000|2020-06-23 13:35:00|11064.43|11064.43|11060.5|11060.5|11064.43|11064.43|11055.94|11055.94|0
1592919600000|2020-06-23 13:40:00|11058.41|11058.41|11060.5|11060.5|11062.59|11062.59|11058.41|11058.41|0
1592919900000|2020-06-23 13:45:00|11058.9|11058.9|11060.5|11060.5|11065.79|11065.79|11058.9|11058.9|0
1592920200000|2020-06-23 13:50:00|11058.9|11058.9|11053.9|11053.9|11065.18|11065.18|11053.9|11053.9|0
1592920500000|2020-06-23 13:55:00|11052.31|11052.31|11043.79|11043.79|11055.36|11055.36|11043.79|11043.79|0
1592920800000|2020-06-23 14:00:00|11041.7|11041.7|11049.58|11049.58|11049.58|11049.58|11040.11|11040.11|0
1592921100000|2020-06-23 14:05:00|11051.17|11051.17|11044.73|11044.73|11051.17|11051.17|11035.53|11035.53|0
1592921400000|2020-06-23 14:10:00|11041.75|11041.75|11042.57|11042.57|11044.66|11044.66|11039.38|11039.38|0
1592921700000|2020-06-23 14:15:00|11043.95|11043.95|11040.56|11040.56|11049.1|11049.1|11034.17|11034.17|0
1592922000000|2020-06-23 14:20:00|11043.75|11043.75|11044.03|11044.03|11048.21|11048.21|11041.05|11041.05|0
1592922300000|2020-06-23 14:25:00|11040.84|11040.84|11045.55|11045.55|11045.55|11045.55|11039.16|11039.16|0
1592922600000|2020-06-23 14:30:00|11042.35|11042.35|11039.43|11039.43|11042.35|11042.35|11034.37|11034.37|0
1592922900000|2020-06-23 14:35:00|11041.53|11041.53|11034.43|11034.43|11043.62|11043.62|11034.43|11034.43|0
1592923200000|2020-06-23 14:40:00|11036.52|11036.52|11028.6|11028.6|11037.9|11037.9|11027.88|11027.88|0
1592923500000|2020-06-23 14:45:00|11027|11027|11017.15|11017.15|11027|11027|11012.86|11012.86|0
1592923800000|2020-06-23 14:50:00|11015.06|11015.06|11022.01|11022.01|11024.1|11024.1|11013.47|11013.47|0
1592924100000|2020-06-23 14:55:00|11020.41|11020.41|11007.28|11007.28|11022.01|11022.01|11007.28|11007.28|0
1592924400000|2020-06-23 15:00:00|11005.9|11005.9|11010.54|11010.54|11012.63|11012.63|11003.81|11003.81|0
1592924700000|2020-06-23 15:05:00|11008.94|11008.94|11018.91|11018.91|11025.08|11025.08|11008.94|11008.94|0
1592925000000|2020-06-23 15:10:00|11020.5|11020.5|11028.58|11028.58|11028.58|11028.58|11018.41|11018.41|0
1592925300000|2020-06-23 15:15:00|11026.99|11026.99|11031.84|11031.84|11033.43|11033.43|11026.99|11026.99|0
1592925600000|2020-06-23 15:20:00|11033.93|11033.93|11040.02|11040.02|11040.02|11040.02|11030.16|11030.16|0
1592925900000|2020-06-23 15:25:00|11041.62|11041.62|11050.57|11050.57|11052.32|11052.32|11036.33|11036.33|0
1592982900000|2020-06-24 07:15:00|10990.4|10990.4|10988.26|10988.26|11005.52|11005.52|10986.16|10986.16|0
1592983200000|2020-06-24 07:20:00|10986.16|10986.16|10988.37|10988.37|10994.64|10994.64|10986.16|10986.16|0
1592983500000|2020-06-24 07:25:00|10984.18|10984.18|10980.9|10980.9|10987.95|10987.95|10978.98|10978.98|0
1592983800000|2020-06-24 07:30:00|10979.3|10979.3|10967.57|10967.57|10988.77|10988.77|10967.57|10967.57|0
1592984100000|2020-06-24 07:35:00|10969.17|10969.17|10934.49|10934.49|10971.93|10971.93|10933.37|10933.37|0
1592984400000|2020-06-24 07:40:00|10929.7|10929.7|10927.99|10927.99|10935.98|10935.98|10927.99|10927.99|0
1592984700000|2020-06-24 07:45:00|10925.92|10925.92|10914.58|10914.58|10927.52|10927.52|10909.71|10909.71|0
1592985000000|2020-06-24 07:50:00|10911.39|10911.39|10899.52|10899.52|10911.39|10911.39|10895.56|10895.56|0
1592985300000|2020-06-24 07:55:00|10901.62|10901.62|10897.87|10897.87|10904.81|10904.81|10897.87|10897.87|0
1592985600000|2020-06-24 08:00:00|10899.96|10899.96|10906.32|10906.32|10906.32|10906.32|10892.17|10892.17|0
1592985900000|2020-06-24 08:05:00|10904.72|10904.72|10887.89|10887.89|10909.4|10909.4|10887.89|10887.89|0
1592986200000|2020-06-24 08:10:00|10891.09|10891.09|10893.18|10893.18|10896.87|10896.87|10887.4|10887.4|0
1592986500000|2020-06-24 08:15:00|10889.99|10889.99|10883.32|10883.32|10892.08|10892.08|10883.32|10883.32|0
1592986800000|2020-06-24 08:20:00|10881.72|10881.72|10874.23|10874.23|10881.72|10881.72|10868.17|10868.17|0
1592987100000|2020-06-24 08:25:00|10871.03|10871.03|10878.34|10878.34|10882.53|10882.53|10871.03|10871.03|0
1592987400000|2020-06-24 08:30:00|10876.75|10876.75|10867.84|10867.84|10876.75|10876.75|10865.74|10865.74|0
1592987700000|2020-06-24 08:35:00|10869.43|10869.43|10873.15|10873.15|10877.33|10877.33|10868.96|10868.96|0
1592988000000|2020-06-24 08:40:00|10875.24|10875.24|10874.14|10874.14|10877.33|10877.33|10873.64|10873.64|0
1592988300000|2020-06-24 08:45:00|10872.04|10872.04|10867.08|10867.08|10874.14|10874.14|10864.99|10864.99|0
1592988600000|2020-06-24 08:50:00|10871.27|10871.27|10871.41|10871.41|10878.29|10878.29|10871.27|10871.27|0
1592988900000|2020-06-24 08:55:00|10873.01|10873.01|10886.51|10886.51|10886.51|10886.51|10871.58|10871.58|0
1592989200000|2020-06-24 09:00:00|10882.33|10882.33|10875.34|10875.34|10887.39|10887.39|10875.34|10875.34|0
1592989500000|2020-06-24 09:05:00|10873.24|10873.24|10876.46|10876.46|10880.13|10880.13|10873.24|10873.24|0
1592989800000|2020-06-24 09:10:00|10877.15|10877.15|10836.4|10836.4|10879.24|10879.24|10834.81|10834.81|0
1592990100000|2020-06-24 09:15:00|10834.81|10834.81|10815.6|10815.6|10838|10838|10814|10814|0
1592990400000|2020-06-24 09:20:00|10814.22|10814.22|10812.58|10812.58|10820.1|10820.1|10806.79|10806.79|0
1592990700000|2020-06-24 09:25:00|10815.77|10815.77|10824.86|10824.86|10831.8|10831.8|10815.77|10815.77|0
1592991000000|2020-06-24 09:30:00|10823.26|10823.26|10832.21|10832.21|10832.21|10832.21|10820.07|10820.07|0
1592991300000|2020-06-24 09:35:00|10830.12|10830.12|10823.24|10823.24|10832.21|10832.21|10823.24|10823.24|0
1592991600000|2020-06-24 09:40:00|10821.64|10821.64|10835.29|10835.29|10835.29|10835.29|10820.04|10820.04|0
1592991900000|2020-06-24 09:45:00|10833.2|10833.2|10839.21|10839.21|10840.31|10840.31|10833.2|10833.2|0
1592992200000|2020-06-24 09:50:00|10840.59|10840.59|10836.9|10836.9|10842.68|10842.68|10833.45|10833.45|0
1592992500000|2020-06-24 09:55:00|10838.5|10838.5|10847.86|10847.86|10847.86|10847.86|10838.5|10838.5|0
1592992800000|2020-06-24 10:00:00|10846.26|10846.26|10848.62|10848.62|10856.23|10856.23|10846.26|10846.26|0
1592993100000|2020-06-24 10:05:00|10850.22|10850.22|10872.19|10872.19|10872.19|10872.19|10850.22|10850.22|0
1592993400000|2020-06-24 10:10:00|10870.09|10870.09|10870.09|10870.09|10874.28|10874.28|10868.5|10868.5|0
1592993700000|2020-06-24 10:15:00|10868|10868|10877.63|10877.63|10877.63|10877.63|10868|10868|0
1592994000000|2020-06-24 10:20:00|10876.25|10876.25|10868.09|10868.09|10881.45|10881.45|10866.72|10866.72|0
1592994300000|2020-06-24 10:25:00|10866.5|10866.5|10873.88|10873.88|10877.07|10877.07|10866.5|10866.5|0
1592994600000|2020-06-24 10:30:00|10875.47|10875.47|10884.41|10884.41|10884.41|10884.41|10875.47|10875.47|0
1592994900000|2020-06-24 10:35:00|10886.01|10886.01|10886.59|10886.59|10892.65|10892.65|10882.9|10882.9|0
1592995200000|2020-06-24 10:40:00|10884.5|10884.5|10883.39|10883.39|10886.59|10886.59|10879.21|10879.21|0
1592995500000|2020-06-24 10:45:00|10879.21|10879.21|10890.28|10890.28|10890.28|10890.28|10877.12|10877.12|0
1592995800000|2020-06-24 10:50:00|10888.68|10888.68|10892|10892|10892|10892|10885.49|10885.49|0
1592996100000|2020-06-24 10:55:00|10893.38|10893.38|10897.96|10897.96|10897.96|10897.96|10888.81|10888.81|0
1592996400000|2020-06-24 11:00:00|10893.77|10893.77|10894.65|10894.65|10910.89|10910.89|10892.55|10892.55|0
1592996700000|2020-06-24 11:05:00|10893.05|10893.05|10903.19|10903.19|10903.19|10903.19|10893.05|10893.05|0
1592997000000|2020-06-24 11:10:00|10904.78|10904.78|10907.98|10907.98|10909.57|10909.57|10904.78|10904.78|0
1592997300000|2020-06-24 11:15:00|10905.88|10905.88|10905.25|10905.25|10907.48|10907.48|10905.25|10905.25|0
1592997600000|2020-06-24 11:20:00|10907.34|10907.34|10900.95|10900.95|10907.34|10907.34|10900.95|10900.95|0
1592997900000|2020-06-24 11:25:00|10900.26|10900.26|10878.73|10878.73|10900.26|10900.26|10878.73|10878.73|0
1592998200000|2020-06-24 11:30:00|10880.32|10880.32|10876.63|10876.63|10880.82|10880.82|10875.04|10875.04|0
1592998500000|2020-06-24 11:35:00|10878.23|10878.23|10880.52|10880.52|10882.8|10882.8|10878.23|10878.23|0
1592998800000|2020-06-24 11:40:00|10881.21|10881.21|10884.4|10884.4|10886|10886|10881.21|10881.21|0
1592999100000|2020-06-24 11:45:00|10886|10886|10886|10886|10886|10886|10883.91|10883.91|0
1592999400000|2020-06-24 11:50:00|10887.59|10887.59|10885.01|10885.01|10887.59|10887.59|10883.41|10883.41|0
1592999700000|2020-06-24 11:55:00|10886.39|10886.39|10884.1|10884.1|10886.39|10886.39|10884.1|10884.1|0
1593000000000|2020-06-24 12:00:00|10886.19|10886.19|10895.17|10895.17|10895.17|10895.17|10886.19|10886.19|0
1593000300000|2020-06-24 12:05:00|10895.73|10895.73|10901.8|10901.8|10901.8|10901.8|10895.73|10895.73|0
1593000600000|2020-06-24 12:10:00|10903.39|10903.39|10903.39|10903.39|10903.39|10903.39|10903.39|10903.39|0
1593000900000|2020-06-24 12:15:00|10901.3|10901.3|10903.39|10903.39|10903.39|10903.39|10901.3|10901.3|0
1593001200000|2020-06-24 12:20:00|10904.99|10904.99|10904.99|10904.99|10904.99|10904.99|10904.99|10904.99|0
1593001500000|2020-06-24 12:25:00|10903.39|10903.39|10906.59|10906.59|10906.59|10906.59|10901.8|10901.8|0
1593001800000|2020-06-24 12:30:00|10904.99|10904.99|10894.12|10894.12|10904.99|10904.99|10894.12|10894.12|0
1593002100000|2020-06-24 12:35:00|10892.03|10892.03|10890.51|10890.51|10894.12|10894.12|10888.83|10888.83|0
1593002400000|2020-06-24 12:40:00|10892.11|10892.11|10896.29|10896.29|10896.29|10896.29|10892.11|10892.11|0
1593002700000|2020-06-24 12:45:00|10898.38|10898.38|10904.31|10904.31|10904.31|10904.31|10896.29|10896.29|0
1593003000000|2020-06-24 12:50:00|10905.91|10905.91|10909.1|10909.1|10909.1|10909.1|10905.91|10905.91|0
1593003300000|2020-06-24 12:55:00|10907.01|10907.01|10902.63|10902.63|10907.01|10907.01|10902.63|10902.63|0
1593003600000|2020-06-24 13:00:00|10904.72|10904.72|10910.28|10910.28|10912.1|10912.1|10904.72|10904.72|0
1593003900000|2020-06-24 13:05:00|10910.97|10910.97|10917.14|10917.14|10917.14|10917.14|10909.38|10909.38|0
1593004200000|2020-06-24 13:10:00|10918.74|10918.74|10914.86|10914.86|10920.34|10920.34|10914.86|10914.86|0
1593004500000|2020-06-24 13:15:00|10911.66|10911.66|10896.47|10896.47|10913.9|10913.9|10896.47|10896.47|0
1593004800000|2020-06-24 13:20:00|10898.56|10898.56|10893.77|10893.77|10901.75|10901.75|10893.77|10893.77|0
1593005100000|2020-06-24 13:25:00|10896.96|10896.96|10890.46|10890.46|10899.55|10899.55|10890.46|10890.46|0
1593005400000|2020-06-24 13:30:00|10888.87|10888.87|10892.79|10892.79|10894.39|10894.39|10886.52|10886.52|0
1593005700000|2020-06-24 13:35:00|10890.7|10890.7|10902.77|10902.77|10904.37|10904.37|10889.1|10889.1|0
1593006000000|2020-06-24 13:40:00|10900.68|10900.68|10905.36|10905.36|10914.12|10914.12|10899.99|10899.99|0
1593006300000|2020-06-24 13:45:00|10907.45|10907.45|10900.64|10900.64|10910.73|10910.73|10900.64|10900.64|0
1593006600000|2020-06-24 13:50:00|10899.05|10899.05|10875.95|10875.95|10899.05|10899.05|10875.95|10875.95|0
1593006900000|2020-06-24 13:55:00|10876.64|10876.64|10875.95|10875.95|10877.54|10877.54|10871.76|10871.76|0
1593007200000|2020-06-24 14:00:00|10877.54|10877.54|10876.11|10876.11|10879.94|10879.94|10869.67|10869.67|0
1593007500000|2020-06-24 14:05:00|10877.71|10877.71|10880.33|10880.33|10889.58|10889.58|10877.71|10877.71|0
1593007800000|2020-06-24 14:10:00|10878.95|10878.95|10883.46|10883.46|10888.14|10888.14|10878.48|10878.48|0
1593008100000|2020-06-24 14:15:00|10882.77|10882.77|10871.37|10871.37|10882.77|10882.77|10868.18|10868.18|0
1593008400000|2020-06-24 14:20:00|10872.75|10872.75|10872.56|10872.56|10875.95|10875.95|10872.06|10872.06|0
1593008700000|2020-06-24 14:25:00|10871.87|10871.87|10872.99|10872.99|10872.99|10872.99|10870.27|10870.27|0
1593009000000|2020-06-24 14:30:00|10874.58|10874.58|10860.82|10860.82|10874.58|10874.58|10859.22|10859.22|0
1593009300000|2020-06-24 14:35:00|10859.22|10859.22|10836.42|10836.42|10859.91|10859.91|10835.02|10835.02|0
1593009600000|2020-06-24 14:40:00|10834.82|10834.82|10837.09|10837.09|10840.99|10840.99|10834.11|10834.11|0
1593009900000|2020-06-24 14:45:00|10835.49|10835.49|10848.68|10848.68|10848.68|10848.68|10834.8|10834.8|0
1593010200000|2020-06-24 14:50:00|10847.99|10847.99|10851.1|10851.1|10856.47|10856.47|10847.91|10847.91|0
1593010500000|2020-06-24 14:55:00|10852.7|10852.7|10861.73|10861.73|10863.33|10863.33|10852.7|10852.7|0
1593010800000|2020-06-24 15:00:00|10861.04|10861.04|10860.09|10860.09|10864.45|10864.45|10852.99|10852.99|0
1593011100000|2020-06-24 15:05:00|10858.5|10858.5|10849.08|10849.08|10860.07|10860.07|10849.08|10849.08|0
1593011400000|2020-06-24 15:10:00|10846.98|10846.98|10847.48|10847.48|10847.48|10847.48|10841.5|10841.5|0
1593011700000|2020-06-24 15:15:00|10846.79|10846.79|10833.65|10833.65|10846.79|10846.79|10832.27|10832.27|0
1593012000000|2020-06-24 15:20:00|10835.74|10835.74|10830.65|10830.65|10839.91|10839.91|10830.65|10830.65|0
1593012300000|2020-06-24 15:25:00|10831.21|10831.21|10820.79|10820.79|10833.31|10833.31|10820.79|10820.79|0
1593069300000|2020-06-25 07:15:00|10639.92|10639.92|10620.26|10620.26|10642.01|10642.01|10620.26|10620.26|0
1593069600000|2020-06-25 07:20:00|10617.06|10617.06|10609.89|10609.89|10620.75|10620.75|10595.52|10595.52|0
1593069900000|2020-06-25 07:25:00|10601.91|10601.91|10620.69|10620.69|10622.28|10622.28|10598.71|10598.71|0
1593070200000|2020-06-25 07:30:00|10622.28|10622.28|10618.9|10618.9|10625.78|10625.78|10618.9|10618.9|0
1593070500000|2020-06-25 07:35:00|10620.28|10620.28|10621.28|10621.28|10623.94|10623.94|10615.23|10615.23|0
1593070800000|2020-06-25 07:40:00|10626.07|10626.07|10626.51|10626.51|10647.77|10647.77|10626.07|10626.07|0
1593071100000|2020-06-25 07:45:00|10628.6|10628.6|10638.78|10638.78|10640.37|10640.37|10622.84|10622.84|0
1593071400000|2020-06-25 07:50:00|10642.22|10642.22|10637.92|10637.92|10642.91|10642.91|10637.92|10637.92|0
1593071700000|2020-06-25 07:55:00|10640.01|10640.01|10648.69|10648.69|10650.29|10650.29|10636.24|10636.24|0
1593072000000|2020-06-25 08:00:00|10646.6|10646.6|10663.27|10663.27|10664.86|10664.86|10644.5|10644.5|0
1593072300000|2020-06-25 08:05:00|10660.07|10660.07|10668.52|10668.52|10675.32|10675.32|10660.07|10660.07|0
1593072600000|2020-06-25 08:10:00|10670.12|10670.12|10686.24|10686.24|10687.84|10687.84|10670.12|10670.12|0
1593072900000|2020-06-25 08:15:00|10694.61|10694.61|10715.23|10715.23|10717.05|10717.05|10689.05|10689.05|0
1593073200000|2020-06-25 08:20:00|10718.43|10718.43|10731.28|10731.28|10741.72|10741.72|10718.43|10718.43|0
1593073500000|2020-06-25 08:25:00|10727.4|10727.4|10723.47|10723.47|10729.47|10729.47|10718.68|10718.68|0
1593073800000|2020-06-25 08:30:00|10726.45|10726.45|10708.14|10708.14|10730.06|10730.06|10708.14|10708.14|0
1593074100000|2020-06-25 08:35:00|10706.54|10706.54|10711.47|10711.47|10712.46|10712.46|10701.11|10701.11|0
1593074400000|2020-06-25 08:40:00|10712.85|10712.85|10737.23|10737.23|10737.23|10737.23|10704.19|10704.19|0
1593074700000|2020-06-25 08:45:00|10735.14|10735.14|10745.64|10745.64|10747.24|10747.24|10733.05|10733.05|0
1593075000000|2020-06-25 08:50:00|10748.84|10748.84|10756.21|10756.21|10762.11|10762.11|10748.84|10748.84|0
1593075300000|2020-06-25 08:55:00|10754.62|10754.62|10764.69|10764.69|10767.89|10767.89|10753.02|10753.02|0
1593075600000|2020-06-25 09:00:00|10763.02|10763.02|10776.09|10776.09|10780.25|10780.25|10755.03|10755.03|0
1593075900000|2020-06-25 09:05:00|10777.21|10777.21|10776.4|10776.4|10787.86|10787.86|10772.22|10772.22|0
1593076200000|2020-06-25 09:10:00|10778|10778|10771.33|10771.33|10778|10778|10765.77|10765.77|0
1593076500000|2020-06-25 09:15:00|10772.71|10772.71|10783.17|10783.17|10784.77|10784.77|10772.71|10772.71|0
1593076800000|2020-06-25 09:20:00|10778.98|10778.98|10782.71|10782.71|10789.64|10789.64|10775.79|10775.79|0
1593077100000|2020-06-25 09:25:00|10787.5|10787.5|10787.99|10787.99|10792.18|10792.18|10784.8|10784.8|0
1593077400000|2020-06-25 09:30:00|10786.4|10786.4|10795.82|10795.82|10795.82|10795.82|10784.8|10784.8|0
1593077700000|2020-06-25 09:35:00|10797.91|10797.91|10817.7|10817.7|10817.7|10817.7|10797.91|10797.91|0
1593078000000|2020-06-25 09:40:00|10818.39|10818.39|10783.5|10783.5|10819.38|10819.38|10779.31|10779.31|0
1593078300000|2020-06-25 09:45:00|10781.41|10781.41|10778.02|10778.02|10783.58|10783.58|10773.42|10773.42|0
1593078600000|2020-06-25 09:50:00|10776.42|10776.42|10765.77|10765.77|10776.42|10776.42|10763.67|10763.67|0
1593078900000|2020-06-25 09:55:00|10764.17|10764.17|10743.41|10743.41|10764.17|10764.17|10743.41|10743.41|0
1593079200000|2020-06-25 10:00:00|10745|10745|10747.54|10747.54|10751.45|10751.45|10739.09|10739.09|0
1593079500000|2020-06-25 10:05:00|10746.16|10746.16|10742.14|10742.14|10750.41|10750.41|10742.14|10742.14|0
1593079800000|2020-06-25 10:10:00|10740.05|10740.05|10744.86|10744.86|10751.42|10751.42|10734.06|10734.06|0
1593080100000|2020-06-25 10:15:00|10743.27|10743.27|10734.43|10734.43|10743.27|10743.27|10732.14|10732.14|0
1593080400000|2020-06-25 10:20:00|10736.03|10736.03|10738.73|10738.73|10739.22|10739.22|10736.03|10736.03|0
1593080700000|2020-06-25 10:25:00|10740.32|10740.32|10751.12|10751.12|10751.12|10751.12|10740.32|10740.32|0
1593081000000|2020-06-25 10:30:00|10752.24|10752.24|10747.89|10747.89|10752.24|10752.24|10744|10744|0
1593081300000|2020-06-25 10:35:00|10747.2|10747.2|10749.37|10749.37|10753.25|10753.25|10741.42|10741.42|0
1593081600000|2020-06-25 10:40:00|10747.77|10747.77|10748.68|10748.68|10750.77|10750.77|10747.08|10747.08|0
1593081900000|2020-06-25 10:45:00|10750.28|10750.28|10748.19|10748.19|10751.88|10751.88|10744.5|10744.5|0
1593082200000|2020-06-25 10:50:00|10746.09|10746.09|10755.52|10755.52|10759.7|10759.7|10746.09|10746.09|0
1593082500000|2020-06-25 10:55:00|10757.58|10757.58|10756.89|10756.89|10758.27|10758.27|10754.39|10754.39|0
1593082800000|2020-06-25 11:00:00|10763.17|10763.17|10751.73|10751.73|10777.32|10777.32|10751.73|10751.73|0
1593083100000|2020-06-25 11:05:00|10750.14|10750.14|10744.32|10744.32|10750.14|10750.14|10740.63|10740.63|0
1593083400000|2020-06-25 11:10:00|10745.92|10745.92|10745.92|10745.92|10750.71|10750.71|10744.32|10744.32|0
1593083700000|2020-06-25 11:15:00|10743.82|10743.82|10729.09|10729.09|10743.82|10743.82|10727|10727|0
1593084000000|2020-06-25 11:20:00|10730.69|10730.69|10726.63|10726.63|10732.97|10732.97|10726.63|10726.63|0
1593084300000|2020-06-25 11:25:00|10728.23|10728.23|10734.4|10734.4|10734.4|10734.4|10728.23|10728.23|0
1593084600000|2020-06-25 11:30:00|10736|10736|10739.69|10739.69|10739.69|10739.69|10732.8|10732.8|0
1593084900000|2020-06-25 11:35:00|10741.78|10741.78|10743.87|10743.87|10747.32|10747.32|10741.78|10741.78|0
1593085200000|2020-06-25 11:40:00|10742.75|10742.75|10741.09|10741.09|10744.35|10744.35|10732.18|10732.18|0
1593085500000|2020-06-25 11:45:00|10739|10739|10743.89|10743.89|10743.89|10743.89|10735.33|10735.33|0
1593085800000|2020-06-25 11:50:00|10743.2|10743.2|10744.3|10744.3|10746.39|10746.39|10741.11|10741.11|0
1593086100000|2020-06-25 11:55:00|10748.49|10748.49|10743.76|10743.76|10748.49|10748.49|10743.2|10743.2|0
1593086400000|2020-06-25 12:00:00|10745.35|10745.35|10745.35|10745.35|10746.95|10746.95|10745.35|10745.35|0
1593086700000|2020-06-25 12:05:00|10748.55|10748.55|10749.73|10749.73|10749.73|10749.73|10746.95|10746.95|0
1593087000000|2020-06-25 12:10:00|10747.64|10747.64|10752.43|10752.43|10752.43|10752.43|10745.55|10745.55|0
1593087300000|2020-06-25 12:15:00|10749.08|10749.08|10738.92|10738.92|10754.57|10754.57|10738.92|10738.92|0
1593087600000|2020-06-25 12:20:00|10739.61|10739.61|10750|10750|10750|10750|10739.61|10739.61|0
1593087900000|2020-06-25 12:25:00|10749.31|10749.31|10756|10756|10756|10756|10748.41|10748.41|0
1593088200000|2020-06-25 12:30:00|10752.31|10752.31|10745.86|10745.86|10752.31|10752.31|10738.48|10738.48|0
1593088500000|2020-06-25 12:35:00|10747.24|10747.24|10750.71|10750.71|10763.38|10763.38|10747.24|10747.24|0
1593088800000|2020-06-25 12:40:00|10749.11|10749.11|10742.72|10742.72|10751.75|10751.75|10742.72|10742.72|0
1593089100000|2020-06-25 12:45:00|10741.34|10741.34|10736.12|10736.12|10741.34|10741.34|10724.3|10724.3|0
1593089400000|2020-06-25 12:50:00|10739.32|10739.32|10734.94|10734.94|10745.77|10745.77|10734.94|10734.94|0
1593089700000|2020-06-25 12:55:00|10733.34|10733.34|10738.02|10738.02|10741.71|10741.71|10733.34|10733.34|0
1593090000000|2020-06-25 13:00:00|10739.62|10739.62|10747.9|10747.9|10747.9|10747.9|10739.61|10739.61|0
1593090300000|2020-06-25 13:05:00|10747.21|10747.21|10760.43|10760.43|10760.43|10760.43|10743.52|10743.52|0
1593090600000|2020-06-25 13:10:00|10758.33|10758.33|10765.13|10765.13|10765.13|10765.13|10755.55|10755.55|0
1593090900000|2020-06-25 13:15:00|10766.73|10766.73|10781.25|10781.25|10784.44|10784.44|10765.13|10765.13|0
1593091200000|2020-06-25 13:20:00|10778.05|10778.05|10780.69|10780.69|10783.96|10783.96|10773.87|10773.87|0
1593091500000|2020-06-25 13:25:00|10782.78|10782.78|10776.59|10776.59|10786.96|10786.96|10776.59|10776.59|0
1593091800000|2020-06-25 13:30:00|10774.99|10774.99|10759.87|10759.87|10774.99|10774.99|10755.02|10755.02|0
1593092100000|2020-06-25 13:35:00|10761.96|10761.96|10776.33|10776.33|10776.83|10776.83|10760.56|10760.56|0
1593092400000|2020-06-25 13:40:00|10773.14|10773.14|10739.3|10739.3|10773.14|10773.14|10737.7|10737.7|0
1593092700000|2020-06-25 13:45:00|10737.62|10737.62|10728.05|10728.05|10740.57|10740.57|10726.45|10726.45|0
1593093000000|2020-06-25 13:50:00|10724.85|10724.85|10737.75|10737.75|10741.93|10741.93|10724.85|10724.85|0
1593093300000|2020-06-25 13:55:00|10736.37|10736.37|10738.96|10738.96|10743.25|10743.25|10731.58|10731.58|0
1593093600000|2020-06-25 14:00:00|10740.55|10740.55|10764.82|10764.82|10764.82|10764.82|10740.55|10740.55|0
1593093900000|2020-06-25 14:05:00|10763.22|10763.22|10765.31|10765.31|10766.91|10766.91|10757.44|10757.44|0
1593094200000|2020-06-25 14:10:00|10766.91|10766.91|10789.46|10789.46|10789.46|10789.46|10766.91|10766.91|0
1593094500000|2020-06-25 14:15:00|10791.55|10791.55|10776.46|10776.46|10791.55|10791.55|10776.46|10776.46|0
1593094800000|2020-06-25 14:20:00|10778.55|10778.55|10793.02|10793.02|10793.02|10793.02|10778.55|10778.55|0
1593095100000|2020-06-25 14:25:00|10792.46|10792.46|10793.15|10793.15|10798.93|10798.93|10790.18|10790.18|0
1593095400000|2020-06-25 14:30:00|10791.55|10791.55|10789.2|10789.2|10796.84|10796.84|10787.61|10787.61|0
1593095700000|2020-06-25 14:35:00|10791.3|10791.3|10790.27|10790.27|10792.89|10792.89|10787.62|10787.62|0
1593096000000|2020-06-25 14:40:00|10791.87|10791.87|10788.46|10788.46|10791.87|10791.87|10786.59|10786.59|0
1593096300000|2020-06-25 14:45:00|10789.15|10789.15|10793.2|10793.2|10797.78|10797.78|10789.15|10789.15|0
1593096600000|2020-06-25 14:50:00|10791.61|10791.61|10785.72|10785.72|10792.58|10792.58|10785.2|10785.2|0
1593096900000|2020-06-25 14:55:00|10786.41|10786.41|10794.69|10794.69|10796.76|10796.76|10786.41|10786.41|0
1593097200000|2020-06-25 15:00:00|10793.09|10793.09|10802.37|10802.37|10802.46|10802.46|10793.09|10793.09|0
1593097500000|2020-06-25 15:05:00|10800.78|10800.78|10795.03|10795.03|10802.37|10802.37|10791.82|10791.82|0
1593097800000|2020-06-25 15:10:00|10797.13|10797.13|10808.27|10808.27|10808.27|10808.27|10797.13|10797.13|0
1593098100000|2020-06-25 15:15:00|10805.08|10805.08|10824.81|10824.81|10828.43|10828.43|10805.08|10805.08|0
1593098400000|2020-06-25 15:20:00|10826.4|10826.4|10842.53|10842.53|10843.22|10843.22|10826.4|10826.4|0
1593098700000|2020-06-25 15:25:00|10843.22|10843.22|10855.91|10855.91|10858.4|10858.4|10840.36|10840.36|0
1593155700000|2020-06-26 07:15:00|10963.18|10963.18|10972.65|10972.65|10975.48|10975.48|10952.24|10952.24|0
1593156000000|2020-06-26 07:20:00|10969.45|10969.45|10992.07|10992.07|10994.18|10994.18|10969.45|10969.45|0
1593156300000|2020-06-26 07:25:00|10993.67|10993.67|11032.42|11032.42|11040.41|11040.41|10993.67|10993.67|0
1593156600000|2020-06-26 07:30:00|11035.62|11035.62|11034.8|11034.8|11039.42|11039.42|11026.26|11026.26|0
1593156900000|2020-06-26 07:35:00|11028.53|11028.53|11029.73|11029.73|11031.18|11031.18|11022.61|11022.61|0
1593157200000|2020-06-26 07:40:00|11031.82|11031.82|11036.2|11036.2|11039.39|11039.39|11024.96|11024.96|0
1593157500000|2020-06-26 07:45:00|11037.8|11037.8|11057.9|11057.9|11057.9|11057.9|11037.8|11037.8|0
1593157800000|2020-06-26 07:50:00|11059.99|11059.99|11065.55|11065.55|11070.88|11070.88|11059.99|11059.99|0
1593158100000|2020-06-26 07:55:00|11069.73|11069.73|11063.22|11063.22|11069.73|11069.73|11061.86|11061.86|0
1593158400000|2020-06-26 08:00:00|11064.81|11064.81|11037.21|11037.21|11064.81|11064.81|11037.21|11037.21|0
1593158700000|2020-06-26 08:05:00|11040.4|11040.4|11037.21|11037.21|11042|11042|11035.12|11035.12|0
1593159000000|2020-06-26 08:10:00|11040.4|11040.4|11041.16|11041.16|11042.76|11042.76|11031.09|11031.09|0
1593159300000|2020-06-26 08:15:00|11039.07|11039.07|11055.87|11055.87|11058.91|11058.91|11037.47|11037.47|0
1593159600000|2020-06-26 08:20:00|11057.47|11057.47|11055.83|11055.83|11059.73|11059.73|11052.18|11052.18|0
1593159900000|2020-06-26 08:25:00|11054.23|11054.23|11056.21|11056.21|11062.77|11062.77|11052.63|11052.63|0
1593160200000|2020-06-26 08:30:00|11058.31|11058.31|11053.24|11053.24|11061.11|11061.11|11053.24|11053.24|0
1593160500000|2020-06-26 08:35:00|11054.62|11054.62|11079.02|11079.02|11079.02|11079.02|11051.15|11051.15|0
1593160800000|2020-06-26 08:40:00|11076.92|11076.92|11081.99|11081.99|11086.89|11086.89|11070.75|11070.75|0
1593161100000|2020-06-26 08:45:00|11083.59|11083.59|11080.23|11080.23|11093.11|11093.11|11080.23|11080.23|0
1593161400000|2020-06-26 08:50:00|11078.63|11078.63|11076.46|11076.46|11078.63|11078.63|11066.32|11066.32|0
1593161700000|2020-06-26 08:55:00|11077.84|11077.84|11086.27|11086.27|11087.87|11087.87|11077.84|11077.84|0
1593162000000|2020-06-26 09:00:00|11084.68|11084.68|11074.57|11074.57|11084.68|11084.68|11072.97|11072.97|0
1593162300000|2020-06-26 09:05:00|11072.47|11072.47|11082.83|11082.83|11082.83|11082.83|11072.25|11072.25|0
1593162600000|2020-06-26 09:10:00|11084.42|11084.42|11095.27|11095.27|11105.21|11105.21|11084.42|11084.42|0
1593162900000|2020-06-26 09:15:00|11097.37|11097.37|11106.2|11106.2|11113.97|11113.97|11097.37|11097.37|0
1593163200000|2020-06-26 09:20:00|11107.8|11107.8|11101.52|11101.52|11110.5|11110.5|11101.52|11101.52|0
1593163500000|2020-06-26 09:25:00|11100.15|11100.15|11107.31|11107.31|11110.5|11110.5|11095.79|11095.79|0
1593163800000|2020-06-26 09:30:00|11108.9|11108.9|11123.12|11123.12|11123.12|11123.12|11108.9|11108.9|0
1593164100000|2020-06-26 09:35:00|11124.5|11124.5|11118.14|11118.14|11125.77|11125.77|11118.14|11118.14|0
1593164400000|2020-06-26 09:40:00|11119.74|11119.74|11116.76|11116.76|11119.74|11119.74|11113.07|11113.07|0
1593164700000|2020-06-26 09:45:00|11114.67|11114.67|11109.88|11109.88|11116.27|11116.27|11108.28|11108.28|0
1593165000000|2020-06-26 09:50:00|11109.32|11109.32|11108.14|11108.14|11112.29|11112.29|11106.04|11106.04|0
1593165300000|2020-06-26 09:55:00|11106.54|11106.54|11105.83|11105.83|11108.14|11108.14|11104.45|11104.45|0
1593165600000|2020-06-26 10:00:00|11107.92|11107.92|11121.14|11121.14|11130.61|11130.61|11107.92|11107.92|0
1593165900000|2020-06-26 10:05:00|11122.52|11122.52|11132.59|11132.59|11132.59|11132.59|11122.52|11122.52|0
1593166200000|2020-06-26 10:10:00|11130.5|11130.5|11123.89|11123.89|11130.5|11130.5|11120.81|11120.81|0
1593166500000|2020-06-26 10:15:00|11122.3|11122.3|11130.15|11130.15|11132.9|11132.9|11122.3|11122.3|0
1593166800000|2020-06-26 10:20:00|11128.05|11128.05|11119.66|11119.66|11128.05|11128.05|11114.1|11114.1|0
1593167100000|2020-06-26 10:25:00|11118.07|11118.07|11120.16|11120.16|11123.35|11123.35|11118.07|11118.07|0
1593167400000|2020-06-26 10:30:00|11122.25|11122.25|11123.96|11123.96|11125.44|11125.44|11120.55|11120.55|0
1593167700000|2020-06-26 10:35:00|11125.56|11125.56|11122.81|11122.81|11130.19|11130.19|11122.81|11122.81|0
1593168000000|2020-06-26 10:40:00|11124.9|11124.9|11129.52|11129.52|11129.52|11129.52|11124.9|11124.9|0
1593168300000|2020-06-26 10:45:00|11130.9|11130.9|11129.35|11129.35|11133.66|11133.66|11127.26|11127.26|0
1593168600000|2020-06-26 10:50:00|11128.23|11128.23|11139.27|11139.27|11140.87|11140.87|11128.23|11128.23|0
1593168900000|2020-06-26 10:55:00|11140.87|11140.87|11151.53|11151.53|11151.53|11151.53|11140.87|11140.87|0
1593169200000|2020-06-26 11:00:00|11152.9|11152.9|11149.07|11149.07|11162.49|11162.49|11144.06|11144.06|0
1593169500000|2020-06-26 11:05:00|11153.25|11153.25|11158.54|11158.54|11158.54|11158.54|11149.07|11149.07|0
1593169800000|2020-06-26 11:10:00|11156.44|11156.44|11154.85|11154.85|11159.64|11159.64|11153.25|11153.25|0
1593170100000|2020-06-26 11:15:00|11152.61|11152.61|11146.92|11146.92|11152.61|11152.61|11146.92|11146.92|0
1593170400000|2020-06-26 11:20:00|11145.32|11145.32|11140.7|11140.7|11145.32|11145.32|11134.25|11134.25|0
1593170700000|2020-06-26 11:25:00|11138.61|11138.61|11133.9|11133.9|11138.61|11138.61|11132.52|11132.52|0
1593171000000|2020-06-26 11:30:00|11133.1|11133.1|11121.76|11121.76|11133.1|11133.1|11112.78|11112.78|0
1593171300000|2020-06-26 11:35:00|11122.56|11122.56|11125.94|11125.94|11131.23|11131.23|11122.56|11122.56|0
1593171600000|2020-06-26 11:40:00|11126.5|11126.5|11120.88|11120.88|11126.5|11126.5|11120.88|11120.88|0
1593171900000|2020-06-26 11:45:00|11118.78|11118.78|11116.24|11116.24|11124.07|11124.07|11112.06|11112.06|0
1593172200000|2020-06-26 11:50:00|11119|11119|11117.19|11117.19|11120.38|11120.38|11114.6|11114.6|0
1593172500000|2020-06-26 11:55:00|11115.59|11115.59|11118.35|11118.35|11118.35|11118.35|11113.5|11113.5|0
1593172800000|2020-06-26 12:00:00|11116.97|11116.97|11125.9|11125.9|11125.9|11125.9|11116.97|11116.97|0
1593173100000|2020-06-26 12:05:00|11124.3|11124.3|11122.35|11122.35|11124.86|11124.86|11119.15|11119.15|0
1593173400000|2020-06-26 12:10:00|11120.25|11120.25|11108.52|11108.52|11120.47|11120.47|11108.52|11108.52|0
1593173700000|2020-06-26 12:15:00|11106.43|11106.43|11107.14|11107.14|11108.52|11108.52|11104.34|11104.34|0
1593174000000|2020-06-26 12:20:00|11111.93|11111.93|11111.14|11111.14|11114.47|11114.47|11107.31|11107.31|0
1593174300000|2020-06-26 12:25:00|11113.24|11113.24|11122.46|11122.46|11124.06|11124.06|11113.24|11113.24|0
1593174600000|2020-06-26 12:30:00|11124.06|11124.06|11126.4|11126.4|11127.04|11127.04|11124.06|11124.06|0
1593174900000|2020-06-26 12:35:00|11124.8|11124.8|11117.64|11117.64|11127.99|11127.99|11117.64|11117.64|0
1593175200000|2020-06-26 12:40:00|11115.55|11115.55|11117.64|11117.64|11117.64|11117.64|11113.46|11113.46|0
1593175500000|2020-06-26 12:45:00|11116.04|11116.04|11117.2|11117.2|11117.2|11117.2|11114.45|11114.45|0
1593175800000|2020-06-26 12:50:00|11115.61|11115.61|11113.05|11113.05|11121.53|11121.53|11112.33|11112.33|0
1593176100000|2020-06-26 12:55:00|11110.95|11110.95|11098.55|11098.55|11110.95|11110.95|11098.55|11098.55|0
1593176400000|2020-06-26 13:00:00|11100.15|11100.15|11101.25|11101.25|11101.25|11101.25|11094.37|11094.37|0
1593176700000|2020-06-26 13:05:00|11099.16|11099.16|11095.58|11095.58|11099.16|11099.16|11095.58|11095.58|0
1593177000000|2020-06-26 13:10:00|11093.99|11093.99|11089.8|11089.8|11093.99|11093.99|11086.83|11086.83|0
1593177300000|2020-06-26 13:15:00|11088.2|11088.2|11081.98|11081.98|11088.2|11088.2|11081.98|11081.98|0
1593177600000|2020-06-26 13:20:00|11080.38|11080.38|11080.74|11080.74|11084.21|11084.21|11077.94|11077.94|0
1593177900000|2020-06-26 13:25:00|11082.83|11082.83|11093.66|11093.66|11097.35|11097.35|11080.07|11080.07|0
1593178200000|2020-06-26 13:30:00|11091.57|11091.57|11097.68|11097.68|11099.99|11099.99|11091.01|11091.01|0
1593178500000|2020-06-26 13:35:00|11099.77|11099.77|11090.51|11090.51|11099.77|11099.77|11090.51|11090.51|0
1593178800000|2020-06-26 13:40:00|11086.33|11086.33|11074.22|11074.22|11087.49|11087.49|11074.22|11074.22|0
1593179100000|2020-06-26 13:45:00|11072.62|11072.62|11078.62|11078.62|11080.22|11080.22|11066.84|11066.84|0
1593179400000|2020-06-26 13:50:00|11077.02|11077.02|11081.16|11081.16|11081.16|11081.16|11069.86|11069.86|0
1593179700000|2020-06-26 13:55:00|11079.56|11079.56|11089.16|11089.16|11089.16|11089.16|11074.24|11074.24|0
1593180000000|2020-06-26 14:00:00|11085.97|11085.97|11065.3|11065.3|11087.57|11087.57|11065.3|11065.3|0
1593180300000|2020-06-26 14:05:00|11067.39|11067.39|11067.83|11067.83|11069.43|11069.43|11064.64|11064.64|0
1593180600000|2020-06-26 14:10:00|11066.45|11066.45|11053.14|11053.14|11066.45|11066.45|11051.76|11051.76|0
1593180900000|2020-06-26 14:15:00|11055.23|11055.23|11044.3|11044.3|11056.83|11056.83|11042.14|11042.14|0
1593181200000|2020-06-26 14:20:00|11042.7|11042.7|11031.13|11031.13|11042.7|11042.7|11022.7|11022.7|0
1593181500000|2020-06-26 14:25:00|11032.73|11032.73|11018.29|11018.29|11039.89|11039.89|11015.09|11015.09|0
1593181800000|2020-06-26 14:30:00|11016.19|11016.19|11003.97|11003.97|11025.17|11025.17|11002.37|11002.37|0
1593182100000|2020-06-26 14:35:00|11006.06|11006.06|10986.56|10986.56|11008.15|11008.15|10984.47|10984.47|0
1593182400000|2020-06-26 14:40:00|10982.37|10982.37|10979.51|10979.51|10985.57|10985.57|10976.31|10976.31|0
1593182700000|2020-06-26 14:45:00|10980.89|10980.89|10973.01|10973.01|10985.96|10985.96|10973.01|10973.01|0
1593183000000|2020-06-26 14:50:00|10969.82|10969.82|10978.34|10978.34|10985.44|10985.44|10959.66|10959.66|0
1593183300000|2020-06-26 14:55:00|10976.74|10976.74|10992.63|10992.63|10995.82|10995.82|10972.6|10972.6|0
1593183600000|2020-06-26 15:00:00|10994.72|10994.72|10991.31|10991.31|11003.26|11003.26|10990.81|10990.81|0
1593183900000|2020-06-26 15:05:00|10989.21|10989.21|10990.72|10990.72|10996.1|10996.1|10981.45|10981.45|0
1593184200000|2020-06-26 15:10:00|10992.81|10992.81|10983.06|10983.06|10997.71|10997.71|10973.98|10973.98|0
1593184500000|2020-06-26 15:15:00|10980.97|10980.97|10973.32|10973.32|10981.05|10981.05|10973.32|10973.32|0
1593184800000|2020-06-26 15:20:00|10974.7|10974.7|10968.01|10968.01|10974.7|10974.7|10954.85|10954.85|0
1593185100000|2020-06-26 15:25:00|10970.11|10970.11|10977.93|10977.93|10977.93|10977.93|10955.82|10955.82|0
1593414900000|2020-06-29 07:15:00|10987.87|10987.87|10968.28|10968.28|10987.87|10987.87|10967.78|10967.78|0
1593415200000|2020-06-29 07:20:00|10973.07|10973.07|10989.62|10989.62|10996.09|10996.09|10967.72|10967.72|0
1593415500000|2020-06-29 07:25:00|10987.52|10987.52|10977.26|10977.26|10991.15|10991.15|10969.66|10969.66|0
1593415800000|2020-06-29 07:30:00|10979.35|10979.35|10980.15|10980.15|10983.53|10983.53|10975.55|10975.55|0
1593416100000|2020-06-29 07:35:00|10978.55|10978.55|10994.19|10994.19|10994.19|10994.19|10978.55|10978.55|0
1593416400000|2020-06-29 07:40:00|10992.59|10992.59|10982.79|10982.79|10992.59|10992.59|10982.79|10982.79|0
1593416700000|2020-06-29 07:45:00|10985.99|10985.99|10951.83|10951.83|10985.99|10985.99|10951.83|10951.83|0
1593417000000|2020-06-29 07:50:00|10953.92|10953.92|10954.55|10954.55|10954.55|10954.55|10942.14|10942.14|0
1593417300000|2020-06-29 07:55:00|10956.15|10956.15|10963.42|10963.42|10963.42|10963.42|10953.95|10953.95|0
1593417600000|2020-06-29 08:00:00|10961.83|10961.83|10946.8|10946.8|10963.2|10963.2|10941.79|10941.79|0
1593417900000|2020-06-29 08:05:00|10950|10950|10946.21|10946.21|10953.19|10953.19|10943.02|10943.02|0
1593418200000|2020-06-29 08:10:00|10950.39|10950.39|10939.87|10939.87|10955.27|10955.27|10934.09|10934.09|0
1593418500000|2020-06-29 08:15:00|10935.08|10935.08|10950.29|10950.29|10950.29|10950.29|10935.08|10935.08|0
1593418800000|2020-06-29 08:20:00|10947.1|10947.1|10946.05|10946.05|10956.07|10956.07|10938.18|10938.18|0
1593419100000|2020-06-29 08:25:00|10947.65|10947.65|10946.44|10946.44|10948.71|10948.71|10939.06|10939.06|0
1593419400000|2020-06-29 08:30:00|10948.53|10948.53|10956.63|10956.63|10958.01|10958.01|10948.53|10948.53|0
1593419700000|2020-06-29 08:35:00|10955.25|10955.25|10969.79|10969.79|10969.79|10969.79|10950.67|10950.67|0
1593420000000|2020-06-29 08:40:00|10972.98|10972.98|10978.76|10978.76|10979.26|10979.26|10971.38|10971.38|0
1593420300000|2020-06-29 08:45:00|10980.36|10980.36|10981.31|10981.31|10986.58|10986.58|10979.2|10979.2|0
1593420600000|2020-06-29 08:50:00|10984.51|10984.51|10978.75|10978.75|10986.6|10986.6|10978.75|10978.75|0
1593420900000|2020-06-29 08:55:00|10977.15|10977.15|10976.39|10976.39|10979.63|10979.63|10974.35|10974.35|0
1593421200000|2020-06-29 09:00:00|10974.8|10974.8|10977.55|10977.55|10978.93|10978.93|10973.2|10973.2|0
1593421500000|2020-06-29 09:05:00|10980.75|10980.75|10976.95|10976.95|10980.75|10980.75|10967.48|10967.48|0
1593421800000|2020-06-29 09:10:00|10978.33|10978.33|10992.09|10992.09|10993.97|10993.97|10978.33|10978.33|0
1593422100000|2020-06-29 09:15:00|10993.69|10993.69|10991.42|10991.42|10999.68|10999.68|10991.42|10991.42|0
1593422400000|2020-06-29 09:20:00|10993.01|10993.01|10997.42|10997.42|10999.01|10999.01|10991.64|10991.64|0
1593422700000|2020-06-29 09:25:00|10996.04|10996.04|10989.65|10989.65|10996.04|10996.04|10989.65|10989.65|0
1593423000000|2020-06-29 09:30:00|10987.56|10987.56|11001.55|11001.55|11003.64|11003.64|10974.22|10974.22|0
1593423300000|2020-06-29 09:35:00|11002.24|11002.24|11004.04|11004.04|11007.23|11007.23|11001.33|11001.33|0
1593423600000|2020-06-29 09:40:00|11007.23|11007.23|11018.92|11018.92|11020.51|11020.51|11007.23|11007.23|0
1593423900000|2020-06-29 09:45:00|11012.53|11012.53|11008.99|11008.99|11016.22|11016.22|11008.99|11008.99|0
1593424200000|2020-06-29 09:50:00|11006.9|11006.9|11013.67|11013.67|11013.67|11013.67|11006.9|11006.9|0
1593424500000|2020-06-29 09:55:00|11015.27|11015.27|11036.47|11036.47|11044.56|11044.56|11015.27|11015.27|0
1593424800000|2020-06-29 10:00:00|11042.74|11042.74|10982.33|10982.33|11042.74|11042.74|10982.33|10982.33|0
1593425100000|2020-06-29 10:05:00|10983.92|10983.92|11000.26|11000.26|11003.73|11003.73|10983.92|10983.92|0
1593425400000|2020-06-29 10:10:00|11002.35|11002.35|11002.35|11002.35|11002.35|11002.35|11000.75|11000.75|0
1593425700000|2020-06-29 10:15:00|11003.94|11003.94|11002.35|11002.35|11005.54|11005.54|10999.15|10999.15|0
1593426000000|2020-06-29 10:20:00|11000.75|11000.75|11003.56|11003.56|11007.03|11007.03|10996.57|10996.57|0
1593426300000|2020-06-29 10:25:00|11008.35|11008.35|11019.43|11019.43|11019.99|11019.99|11002.07|11002.07|0
1593426600000|2020-06-29 10:30:00|11017.34|11017.34|11009.68|11009.68|11018.94|11018.94|11003.9|11003.9|0
1593426900000|2020-06-29 10:35:00|11007.59|11007.59|10996.64|10996.64|11013.87|11013.87|10996.64|10996.64|0
1593427200000|2020-06-29 10:40:00|10996.08|10996.08|11001.36|11001.36|11001.36|11001.36|10992.8|10992.8|0
1593427500000|2020-06-29 10:45:00|11002.96|11002.96|11010.04|11010.04|11011.42|11011.42|11002.96|11002.96|0
1593427800000|2020-06-29 10:50:00|11011.64|11011.64|11008.61|11008.61|11020.56|11020.56|11008.61|11008.61|0
1593428100000|2020-06-29 10:55:00|11004.43|11004.43|11013.14|11013.14|11018.71|11018.71|11000.96|11000.96|0
1593428400000|2020-06-29 11:00:00|11007.58|11007.58|11008.43|11008.43|11014.07|11014.07|10990.14|10990.14|0
1593428700000|2020-06-29 11:05:00|11005.23|11005.23|11006.06|11006.06|11006.75|11006.75|11000.36|11000.36|0
1593429000000|2020-06-29 11:10:00|11007.44|11007.44|11010.82|11010.82|11010.82|11010.82|11005.13|11005.13|0
1593429300000|2020-06-29 11:15:00|11014.01|11014.01|11010.04|11010.04|11015.61|11015.61|11008.45|11008.45|0
1593429600000|2020-06-29 11:20:00|11008.67|11008.67|11008.88|11008.88|11011.86|11011.86|11007.98|11007.98|0
1593429900000|2020-06-29 11:25:00|11010.98|11010.98|11021.55|11021.55|11021.55|11021.55|11010.98|11010.98|0
1593430200000|2020-06-29 11:30:00|11018.35|11018.35|11017.25|11017.25|11018.35|11018.35|11017.25|11017.25|0
1593430500000|2020-06-29 11:35:00|11015.16|11015.16|11013.52|11013.52|11017.88|11017.88|11013.52|11013.52|0
1593430800000|2020-06-29 11:40:00|11012.83|11012.83|11010.74|11010.74|11013.52|11013.52|11007.05|11007.05|0
1593431100000|2020-06-29 11:45:00|11010.05|11010.05|11018.72|11018.72|11018.72|11018.72|11008.45|11008.45|0
1593431400000|2020-06-29 11:50:00|11020.32|11020.32|11029.83|11029.83|11033.22|11033.22|11020.32|11020.32|0
1593431700000|2020-06-29 11:55:00|11031.92|11031.92|11024.13|11024.13|11031.92|11031.92|11024.13|11024.13|0
1593432000000|2020-06-29 12:00:00|11025.73|11025.73|11020.25|11020.25|11025.73|11025.73|11015.38|11015.38|0
1593432300000|2020-06-29 12:05:00|11021.84|11021.84|11015.56|11015.56|11025.95|11025.95|11013.96|11013.96|0
1593432600000|2020-06-29 12:10:00|11013.96|11013.96|11009.39|11009.39|11016.53|11016.53|11009.39|11009.39|0
1593432900000|2020-06-29 12:15:00|11010.99|11010.99|11005.48|11005.48|11012.86|11012.86|10999.42|10999.42|0
1593433200000|2020-06-29 12:20:00|11001.3|11001.3|11001.38|11001.38|11008.26|11008.26|11001.3|11001.3|0
1593433500000|2020-06-29 12:25:00|11000.69|11000.69|10999.39|10999.39|11001.38|11001.38|10997.3|10997.3|0
1593433800000|2020-06-29 12:30:00|10996.2|10996.2|10992.51|10992.51|10997.8|10997.8|10992.51|10992.51|0
1593434100000|2020-06-29 12:35:00|10991.82|10991.82|10986.86|10986.86|10994.13|10994.13|10985.26|10985.26|0
1593434400000|2020-06-29 12:40:00|10988.95|10988.95|10986.67|10986.67|10988.95|10988.95|10982.48|10982.48|0
1593434700000|2020-06-29 12:45:00|10989.86|10989.86|10987.79|10987.79|10996.72|10996.72|10987.79|10987.79|0
1593435000000|2020-06-29 12:50:00|10989.86|10989.86|10993.5|10993.5|11002.26|11002.26|10989.86|10989.86|0
1593435300000|2020-06-29 12:55:00|10992.81|10992.81|10989.64|10989.64|10992.81|10992.81|10986.42|10986.42|0
1593435600000|2020-06-29 13:00:00|10991.24|10991.24|11008.58|11008.58|11011.55|11011.55|10991.24|10991.24|0
1593435900000|2020-06-29 13:05:00|11010.17|11010.17|11000.47|11000.47|11010.17|11010.17|10996.78|10996.78|0
1593436200000|2020-06-29 13:10:00|10998.88|10998.88|10993.61|10993.61|10998.88|10998.88|10990.42|10990.42|0
1593436500000|2020-06-29 13:15:00|10995.21|10995.21|10996.81|10996.81|10998.9|10998.9|10993.61|10993.61|0
1593436800000|2020-06-29 13:20:00|10995.21|10995.21|10997.71|10997.71|10997.71|10997.71|10991.74|10991.74|0
1593437100000|2020-06-29 13:25:00|10999.31|10999.31|11002.81|11002.81|11003.5|11003.5|10999.31|10999.31|0
1593437400000|2020-06-29 13:30:00|11001.21|11001.21|10983.48|10983.48|11002.81|11002.81|10980.7|10980.7|0
1593437700000|2020-06-29 13:35:00|10984.86|10984.86|10973.29|10973.29|10984.86|10984.86|10971.01|10971.01|0
1593438000000|2020-06-29 13:40:00|10972.74|10972.74|10971.68|10971.68|10972.74|10972.74|10962.19|10962.19|0
1593438300000|2020-06-29 13:45:00|10973.77|10973.77|10980.31|10980.31|10980.31|10980.31|10966.98|10966.98|0
1593438600000|2020-06-29 13:50:00|10978.21|10978.21|10978.41|10978.41|10985.57|10985.57|10974.52|10974.52|0
1593438900000|2020-06-29 13:55:00|10980.01|10980.01|10985.18|10985.18|10990.25|10990.25|10980.01|10980.01|0
1593439200000|2020-06-29 14:00:00|10989.97|10989.97|10995.13|10995.13|10999.13|10999.13|10986.71|10986.71|0
1593439500000|2020-06-29 14:05:00|10996.73|10996.73|11008.93|11008.93|11008.93|11008.93|10991.44|10991.44|0
1593439800000|2020-06-29 14:10:00|11007.34|11007.34|11024.11|11024.11|11024.8|11024.8|11005.74|11005.74|0
1593440100000|2020-06-29 14:15:00|11025.71|11025.71|11017.89|11017.89|11025.71|11025.71|11015.08|11015.08|0
1593440400000|2020-06-29 14:20:00|11019.48|11019.48|11034.19|11034.19|11035.79|11035.79|11018.77|11018.77|0
1593440700000|2020-06-29 14:25:00|11035.31|11035.31|11038.09|11038.09|11053.32|11053.32|11035.31|11035.31|0
1593441000000|2020-06-29 14:30:00|11040.19|11040.19|11051.19|11051.19|11052.57|11052.57|11038.59|11038.59|0
1593441300000|2020-06-29 14:35:00|11052.79|11052.79|11064.04|11064.04|11066.33|11066.33|11050.6|11050.6|0
1593441600000|2020-06-29 14:40:00|11064.6|11064.6|11066.47|11066.47|11079.11|11079.11|11063.69|11063.69|0
1593441900000|2020-06-29 14:45:00|11068.56|11068.56|11076.94|11076.94|11082.72|11082.72|11068.56|11068.56|0
1593442200000|2020-06-29 14:50:00|11078.54|11078.54|11077.88|11077.88|11089.34|11089.34|11076.28|11076.28|0
1593442500000|2020-06-29 14:55:00|11076.5|11076.5|11080.47|11080.47|11087.35|11087.35|11071.24|11071.24|0
1593442800000|2020-06-29 15:00:00|11082.07|11082.07|11068.02|11068.02|11082.56|11082.56|11068.02|11068.02|0
1593443100000|2020-06-29 15:05:00|11070.11|11070.11|11074.99|11074.99|11076.58|11076.58|11070.11|11070.11|0
1593443400000|2020-06-29 15:10:00|11073.61|11073.61|11074.62|11074.62|11078.29|11078.29|11072.01|11072.01|0
1593443700000|2020-06-29 15:15:00|11076.22|11076.22|11081.75|11081.75|11092.57|11092.57|11076.22|11076.22|0
1593444000000|2020-06-29 15:20:00|11081.06|11081.06|11091.55|11091.55|11093.15|11093.15|11081.06|11081.06|0
1593444300000|2020-06-29 15:25:00|11093.64|11093.64|11102.42|11102.42|11103.39|11103.39|11091.55|11091.55|0
1593501300000|2020-06-30 07:15:00|11082.92|11082.92|11099.27|11099.27|11099.27|11099.27|11082.92|11082.92|0
1593501600000|2020-06-30 07:20:00|11097.67|11097.67|11084.66|11084.66|11097.67|11097.67|11076.42|11076.42|0
1593501900000|2020-06-30 07:25:00|11083.97|11083.97|11064.92|11064.92|11083.97|11083.97|11060.07|11060.07|0
1593502200000|2020-06-30 07:30:00|11071.31|11071.31|11066.34|11066.34|11072.91|11072.91|11052.47|11052.47|0
1593502500000|2020-06-30 07:35:00|11063.14|11063.14|11094.86|11094.86|11094.86|11094.86|11061.05|11061.05|0
1593502800000|2020-06-30 07:40:00|11091.67|11091.67|11086.82|11086.82|11091.67|11091.67|11083.79|11083.79|0
1593503100000|2020-06-30 07:45:00|11085.22|11085.22|11076.55|11076.55|11085.22|11085.22|11071.91|11071.91|0
1593503400000|2020-06-30 07:50:00|11074.45|11074.45|11065.48|11065.48|11076.55|11076.55|11065.48|11065.48|0
1593503700000|2020-06-30 07:55:00|11068.67|11068.67|11071.52|11071.52|11078.29|11078.29|11066.58|11066.58|0
1593504000000|2020-06-30 08:00:00|11069.43|11069.43|11078.41|11078.41|11079.51|11079.51|11069.43|11069.43|0
1593504300000|2020-06-30 08:05:00|11076.81|11076.81|11068.74|11068.74|11076.81|11076.81|11067.14|11067.14|0
1593504600000|2020-06-30 08:10:00|11066.65|11066.65|11081.06|11081.06|11081.06|11081.06|11066.65|11066.65|0
1593504900000|2020-06-30 08:15:00|11079.46|11079.46|11089.12|11089.12|11089.12|11089.12|11079.46|11079.46|0
1593505200000|2020-06-30 08:20:00|11087.53|11087.53|11079.33|11079.33|11087.53|11087.53|11076.14|11076.14|0
1593505500000|2020-06-30 08:25:00|11077.24|11077.24|11062.1|11062.1|11077.24|11077.24|11057.91|11057.91|0
1593505800000|2020-06-30 08:30:00|11061.41|11061.41|11050.37|11050.37|11063.5|11063.5|11050.37|11050.37|0
1593506100000|2020-06-30 08:35:00|11049.25|11049.25|11058.6|11058.6|11064.99|11064.99|11049.25|11049.25|0
1593506400000|2020-06-30 08:40:00|11060.2|11060.2|11060.97|11060.97|11062.29|11062.29|11050.62|11050.62|0
1593506700000|2020-06-30 08:45:00|11058.74|11058.74|11060.16|11060.16|11060.16|11060.16|11046.09|11046.09|0
1593507000000|2020-06-30 08:50:00|11058.56|11058.56|11045.18|11045.18|11063.14|11063.14|11045.18|11045.18|0
1593507300000|2020-06-30 08:55:00|11043.5|11043.5|11046.7|11046.7|11048.3|11048.3|11041.41|11041.41|0
1593507600000|2020-06-30 09:00:00|11048.79|11048.79|11039.79|11039.79|11052.46|11052.46|11039.79|11039.79|0
1593507900000|2020-06-30 09:05:00|11038.19|11038.19|11051.83|11051.83|11051.83|11051.83|11036.82|11036.82|0
1593508200000|2020-06-30 09:10:00|11053.42|11053.42|11048.14|11048.14|11055.02|11055.02|11048.14|11048.14|0
1593508500000|2020-06-30 09:15:00|11049.73|11049.73|11051.38|11051.38|11059.01|11059.01|11049.73|11049.73|0
1593508800000|2020-06-30 09:20:00|11048.18|11048.18|11068.89|11068.89|11068.89|11068.89|11046.59|11046.59|0
1593509100000|2020-06-30 09:25:00|11065.7|11065.7|11069.78|11069.78|11072.09|11072.09|11065.7|11065.7|0
1593509400000|2020-06-30 09:30:00|11072.97|11072.97|11071.18|11071.18|11074.87|11074.87|11070.68|11070.68|0
1593509700000|2020-06-30 09:35:00|11072.78|11072.78|11067.72|11067.72|11072.78|11072.78|11065.4|11065.4|0
1593510000000|2020-06-30 09:40:00|11067.03|11067.03|11064.54|11064.54|11074.9|11074.9|11064.54|11064.54|0
1593510300000|2020-06-30 09:45:00|11066.14|11066.14|11057.21|11057.21|11066.14|11066.14|11057.21|11057.21|0
1593510600000|2020-06-30 09:50:00|11057.9|11057.9|11068.72|11068.72|11068.72|11068.72|11054.01|11054.01|0
1593510900000|2020-06-30 09:55:00|11069.41|11069.41|11085.11|11085.11|11085.11|11085.11|11067.32|11067.32|0
1593511200000|2020-06-30 10:00:00|11082.88|11082.88|11081.47|11081.47|11083.57|11083.57|11079.88|11079.88|0
1593511500000|2020-06-30 10:05:00|11079.38|11079.38|11073.21|11073.21|11080.98|11080.98|11073.21|11073.21|0
1593511800000|2020-06-30 10:10:00|11071.12|11071.12|11060.55|11060.55|11071.12|11071.12|11060.55|11060.55|0
1593512100000|2020-06-30 10:15:00|11057.35|11057.35|11059.86|11059.86|11060.35|11060.35|11055.97|11055.97|0
1593512400000|2020-06-30 10:20:00|11058.26|11058.26|11061.75|11061.75|11061.75|11061.75|11058.26|11058.26|0
1593512700000|2020-06-30 10:25:00|11063.35|11063.35|11064.18|11064.18|11069.44|11069.44|11061.26|11061.26|0
1593513000000|2020-06-30 10:30:00|11062.58|11062.58|11058.12|11058.12|11062.58|11062.58|11056.3|11056.3|0
1593513300000|2020-06-30 10:35:00|11056.52|11056.52|11057.12|11057.12|11059.28|11059.28|11054.54|11054.54|0
1593513600000|2020-06-30 10:40:00|11055.53|11055.53|11054.42|11054.42|11056.02|11056.02|11053.93|11053.93|0
1593513900000|2020-06-30 10:45:00|11052.33|11052.33|11050.04|11050.04|11055.53|11055.53|11050.04|11050.04|0
1593514200000|2020-06-30 10:50:00|11051.64|11051.64|11042.17|11042.17|11051.64|11051.64|11042.17|11042.17|0
1593514500000|2020-06-30 10:55:00|11040.08|11040.08|11040.99|11040.99|11047.95|11047.95|11040.08|11040.08|0
1593514800000|2020-06-30 11:00:00|11039.39|11039.39|11043.21|11043.21|11046.65|11046.65|11035.58|11035.58|0
1593515100000|2020-06-30 11:05:00|11041.61|11041.61|11048.5|11048.5|11048.5|11048.5|11041.61|11041.61|0
1593515400000|2020-06-30 11:10:00|11042.11|11042.11|11056.54|11056.54|11056.76|11056.76|11042.11|11042.11|0
1593515700000|2020-06-30 11:15:00|11058.63|11058.63|11056.96|11056.96|11061.27|11061.27|11051.69|11051.69|0
1593516000000|2020-06-30 11:20:00|11058.34|11058.34|11042.45|11042.45|11058.34|11058.34|11039.26|11039.26|0
1593516300000|2020-06-30 11:25:00|11045.64|11045.64|11043.06|11043.06|11056.82|11056.82|11043.06|11043.06|0
1593516600000|2020-06-30 11:30:00|11041.46|11041.46|11043.26|11043.26|11054.62|11054.62|11036.16|11036.16|0
1593516900000|2020-06-30 11:35:00|11041.17|11041.17|11040.87|11040.87|11041.37|11041.37|11035.89|11035.89|0
1593517200000|2020-06-30 11:40:00|11042.96|11042.96|11034.01|11034.01|11042.96|11042.96|11034.01|11034.01|0
1593517500000|2020-06-30 11:45:00|11036.1|11036.1|11027.62|11027.62|11036.1|11036.1|11027.62|11027.62|0
1593517800000|2020-06-30 11:50:00|11025.53|11025.53|11028.57|11028.57|11028.57|11028.57|11018.65|11018.65|0
1593518100000|2020-06-30 11:55:00|11030.66|11030.66|11018.98|11018.98|11030.66|11030.66|11018.98|11018.98|0
1593518400000|2020-06-30 12:00:00|11015.79|11015.79|11023.86|11023.86|11023.86|11023.86|11015.79|11015.79|0
1593518700000|2020-06-30 12:05:00|11025.24|11025.24|11012.43|11012.43|11025.24|11025.24|11009.24|11009.24|0
1593519000000|2020-06-30 12:10:00|11014.11|11014.11|11009.73|11009.73|11014.11|11014.11|11009.73|11009.73|0
1593519300000|2020-06-30 12:15:00|11013.92|11013.92|11015.24|11015.24|11015.24|11015.24|11009.73|11009.73|0
1593519600000|2020-06-30 12:20:00|11017.31|11017.31|11013.43|11013.43|11020.78|11020.78|11009.93|11009.93|0
1593519900000|2020-06-30 12:25:00|11012.05|11012.05|11006.07|11006.07|11012.05|11012.05|11006.07|11006.07|0
1593520200000|2020-06-30 12:30:00|11008.17|11008.17|10997.44|10997.44|11010.95|11010.95|10997.44|10997.44|0
1593520500000|2020-06-30 12:35:00|10996.88|10996.88|10997.84|10997.84|11002.02|11002.02|10996.4|10996.4|0
1593520800000|2020-06-30 12:40:00|10999.44|10999.44|11005.91|11005.91|11005.91|11005.91|10993.03|10993.03|0
1593521100000|2020-06-30 12:45:00|11001.72|11001.72|11001.8|11001.8|11004.44|11004.44|10999.63|10999.63|0
1593521400000|2020-06-30 12:50:00|10998.61|10998.61|10995.63|10995.63|10998.61|10998.61|10991.67|10991.67|0
1593521700000|2020-06-30 12:55:00|10997.73|10997.73|10995.63|10995.63|10997.73|10997.73|10994.04|10994.04|0
1593522000000|2020-06-30 13:00:00|10997.23|10997.23|10999.39|10999.39|11002.58|11002.58|10995.14|10995.14|0
1593522300000|2020-06-30 13:05:00|10997.71|10997.71|10987.62|10987.62|10997.71|10997.71|10986.02|10986.02|0
1593522600000|2020-06-30 13:10:00|10986.02|10986.02|10975|10975|10987.62|10987.62|10971.53|10971.53|0
1593522900000|2020-06-30 13:15:00|10976.6|10976.6|10969.71|10969.71|10978.69|10978.69|10969.71|10969.71|0
1593523200000|2020-06-30 13:20:00|10968.33|10968.33|10978|10978|10978|10978|10965.14|10965.14|0
1593523500000|2020-06-30 13:25:00|10975.91|10975.91|10966.72|10966.72|10978.61|10978.61|10962.08|10962.08|0
1593523800000|2020-06-30 13:30:00|10962.54|10962.54|10973.54|10973.54|10973.54|10973.54|10960.6|10960.6|0
1593524100000|2020-06-30 13:35:00|10975.14|10975.14|10975.43|10975.43|10978.33|10978.33|10973.04|10973.04|0
1593524400000|2020-06-30 13:40:00|10973.83|10973.83|10963.28|10963.28|10973.83|10973.83|10963.28|10963.28|0
1593524700000|2020-06-30 13:45:00|10960.09|10960.09|10960.28|10960.28|10972.62|10972.62|10946.43|10946.43|0
1593525000000|2020-06-30 13:50:00|10960.97|10960.97|10949.62|10949.62|10960.97|10960.97|10949.62|10949.62|0
1593525300000|2020-06-30 13:55:00|10947.53|10947.53|10951.91|10951.91|10951.91|10951.91|10947.53|10947.53|0
1593525600000|2020-06-30 14:00:00|10954.41|10954.41|10960.59|10960.59|10967.55|10967.55|10954.41|10954.41|0
1593525900000|2020-06-30 14:05:00|10959|10959|10954.9|10954.9|10959|10959|10950.55|10950.55|0
1593526200000|2020-06-30 14:10:00|10958.1|10958.1|10952.34|10952.34|10958.1|10958.1|10952.34|10952.34|0
1593526500000|2020-06-30 14:15:00|10956.52|10956.52|10952.74|10952.74|10962.1|10962.1|10949.54|10949.54|0
1593526800000|2020-06-30 14:20:00|10952.05|10952.05|10961|10961|10961.69|10961.69|10951.83|10951.83|0
1593527100000|2020-06-30 14:25:00|10960.31|10960.31|10956.1|10956.1|10961.91|10961.91|10954.01|10954.01|0
1593527400000|2020-06-30 14:30:00|10954.01|10954.01|10950.38|10950.38|10954.01|10954.01|10946.85|10946.85|0
1593527700000|2020-06-30 14:35:00|10951.98|10951.98|10949|10949|10955.19|10955.19|10948.29|10948.29|0
1593528000000|2020-06-30 14:40:00|10947.62|10947.62|10951.7|10951.7|10953.29|10953.29|10947.62|10947.62|0
1593528300000|2020-06-30 14:45:00|10953.29|10953.29|10956.92|10956.92|10960.74|10960.74|10951.14|10951.14|0
1593528600000|2020-06-30 14:50:00|10957.61|10957.61|10975.44|10975.44|10977.53|10977.53|10956.68|10956.68|0
1593528900000|2020-06-30 14:55:00|10974.88|10974.88|10978.85|10978.85|10978.85|10978.85|10972.51|10972.51|0
1593529200000|2020-06-30 15:00:00|10980.23|10980.23|10980.42|10980.42|10987.54|10987.54|10977.94|10977.94|0
1593529500000|2020-06-30 15:05:00|10978.82|10978.82|10976.09|10976.09|10987.52|10987.52|10974.77|10974.77|0
1593529800000|2020-06-30 15:10:00|10978.18|10978.18|10977.66|10977.66|10978.18|10978.18|10968.56|10968.56|0
1593530100000|2020-06-30 15:15:00|10976.06|10976.06|10975.17|10975.17|10976.97|10976.97|10965.71|10965.71|0
1593530400000|2020-06-30 15:20:00|10974.48|10974.48|10982.83|10982.83|10986.02|10986.02|10971.91|10971.91|0
1593530700000|2020-06-30 15:25:00|10984.92|10984.92|10990.83|10990.83|10996.61|10996.61|10980.19|10980.19|0
1593587700000|2020-07-01 07:15:00|10975.99|10975.99|10965.31|10965.31|10975.99|10975.99|10963.82|10963.82|0
1593588000000|2020-07-01 07:20:00|10969.49|10969.49|10968.09|10968.09|10977.61|10977.61|10966|10966|0
1593588300000|2020-07-01 07:25:00|10961.81|10961.81|10955.7|10955.7|10961.81|10961.81|10952.23|10952.23|0
1593588600000|2020-07-01 07:30:00|10955.01|10955.01|10954.33|10954.33|10958.69|10958.69|10948.73|10948.73|0
1593588900000|2020-07-01 07:35:00|10953.77|10953.77|10955.39|10955.39|10957.68|10957.68|10951.4|10951.4|0
1593589200000|2020-07-01 07:40:00|10950.6|10950.6|10956|10956|10959.67|10959.67|10947.99|10947.99|0
1593589500000|2020-07-01 07:45:00|10959.2|10959.2|10962.61|10962.61|10965.58|10965.58|10959.2|10959.2|0
1593589800000|2020-07-01 07:50:00|10960.52|10960.52|10958.49|10958.49|10967.4|10967.4|10954.31|10954.31|0
1593590100000|2020-07-01 07:55:00|10956.43|10956.43|10950.53|10950.53|10956.43|10956.43|10948.44|10948.44|0
1593590400000|2020-07-01 08:00:00|10954.67|10954.67|10959.93|10959.93|10959.93|10959.93|10954.67|10954.67|0
1593590700000|2020-07-01 08:05:00|10961.53|10961.53|10974.72|10974.72|10974.72|10974.72|10961.53|10961.53|0
1593591000000|2020-07-01 08:10:00|10979.52|10979.52|10982.1|10982.1|10985.79|10985.79|10979.52|10979.52|0
1593591300000|2020-07-01 08:15:00|10978.91|10978.91|10981|10981|10983.09|10983.09|10978.91|10978.91|0
1593591600000|2020-07-01 08:20:00|10979.62|10979.62|10974.13|10974.13|10979.62|10979.62|10972.04|10972.04|0
1593591900000|2020-07-01 08:25:00|10986.91|10986.91|10986.91|10986.91|10986.91|10986.91|10986.91|10986.91|0
1593592200000|2020-07-01 08:30:00|10990.1|10990.1|11001.17|11001.17|11001.17|11001.17|10990.1|10990.1|0
1593592500000|2020-07-01 08:35:00|11005.35|11005.35|11000.07|11000.07|11006.95|11006.95|10998.47|10998.47|0
1593592800000|2020-07-01 08:40:00|11004.25|11004.25|11001.66|11001.66|11004.25|11004.25|10995.88|10995.88|0
1593593100000|2020-07-01 08:45:00|11004.86|11004.86|11004.86|11004.86|11008.05|11008.05|11004.86|11004.86|0
1593593400000|2020-07-01 08:50:00|11008.05|11008.05|11015.44|11015.44|11017.53|11017.53|11008.05|11008.05|0
1593593700000|2020-07-01 08:55:00|11017.12|11017.12|11028.08|11028.08|11029.67|11029.67|11017.12|11017.12|0
1593594000000|2020-07-01 09:00:00|11030.17|11030.17|11032.26|11032.26|11033.86|11033.86|11029.07|11029.07|0
1593594300000|2020-07-01 09:05:00|11034.35|11034.35|11036.44|11036.44|11036.44|11036.44|11034.35|11034.35|0
1593594600000|2020-07-01 09:10:00|11040.58|11040.58|11039.48|11039.48|11042.67|11042.67|11039.48|11039.48|0
1593594900000|2020-07-01 09:15:00|11037.39|11037.39|11033.2|11033.2|11037.39|11037.39|11033.2|11033.2|0
1593595200000|2020-07-01 09:20:00|11032.51|11032.51|11032.02|11032.02|11032.51|11032.51|11030.42|11030.42|0
1593595500000|2020-07-01 09:25:00|11033.62|11033.62|11033.62|11033.62|11035.71|11035.71|11033.62|11033.62|0
1593595800000|2020-07-01 09:30:00|11038.01|11038.01|11018.64|11018.64|11038.63|11038.63|11016.54|11016.54|0
1593596100000|2020-07-01 09:35:00|11016.54|11016.54|11016.54|11016.54|11016.54|11016.54|11016.54|11016.54|0
1593596400000|2020-07-01 09:40:00|11014.31|11014.31|10981.02|10981.02|11014.31|11014.31|10981.02|10981.02|0
1593596700000|2020-07-01 09:45:00|10979.43|10979.43|10967.96|10967.96|10979.43|10979.43|10961.35|10961.35|0
1593597000000|2020-07-01 09:50:00|10969.34|10969.34|10966.36|10966.36|10969.34|10969.34|10961.96|10961.96|0
1593597300000|2020-07-01 09:55:00|10961.08|10961.08|10947.8|10947.8|10962.46|10962.46|10947.8|10947.8|0
1593597600000|2020-07-01 10:00:00|10944.6|10944.6|10955.35|10955.35|10955.35|10955.35|10935.08|10935.08|0
1593597900000|2020-07-01 10:05:00|10952.15|10952.15|10964.62|10964.62|10966.71|10966.71|10950.55|10950.55|0
1593598200000|2020-07-01 10:10:00|10966.22|10966.22|10975.69|10975.69|10977.29|10977.29|10966.22|10966.22|0
1593598500000|2020-07-01 10:15:00|10976.38|10976.38|10979.46|10979.46|10984.25|10984.25|10976.38|10976.38|0
1593598800000|2020-07-01 10:20:00|10977.86|10977.86|10977.39|10977.39|10978.58|10978.58|10972.82|10972.82|0
1593599100000|2020-07-01 10:25:00|10979.49|10979.49|10982.96|10982.96|10984.55|10984.55|10979.07|10979.07|0
1593599400000|2020-07-01 10:30:00|10980.86|10980.86|11001.53|11001.53|11001.53|11001.53|10980.86|10980.86|0
1593599700000|2020-07-01 10:35:00|10997.84|10997.84|10980.99|10980.99|10997.84|10997.84|10974.11|10974.11|0
1593600000000|2020-07-01 10:40:00|10978.9|10978.9|10972.43|10972.43|10978.9|10978.9|10972.02|10972.02|0
1593600300000|2020-07-01 10:45:00|10970.83|10970.83|10972.23|10972.23|10974.52|10974.52|10970.83|10970.83|0
1593600600000|2020-07-01 10:50:00|10970.14|10970.14|10953.04|10953.04|10977.03|10977.03|10952.35|10952.35|0
1593600900000|2020-07-01 10:55:00|10948.86|10948.86|10936.84|10936.84|10950.56|10950.56|10936.84|10936.84|0
1593601200000|2020-07-01 11:00:00|10930.57|10930.57|10908.85|10908.85|10938.11|10938.11|10908.85|10908.85|0
1593601500000|2020-07-01 11:05:00|10906.76|10906.76|10905.19|10905.19|10907.95|10907.95|10903.57|10903.57|0
1593601800000|2020-07-01 11:10:00|10901.99|10901.99|10902.8|10902.8|10904.69|10904.69|10899.9|10899.9|0
1593602100000|2020-07-01 11:15:00|10904.89|10904.89|10916.15|10916.15|10916.15|10916.15|10902.8|10902.8|0
1593602400000|2020-07-01 11:20:00|10912.96|10912.96|10915.16|10915.16|10917.25|10917.25|10908.77|10908.77|0
1593602700000|2020-07-01 11:25:00|10913.07|10913.07|10905.69|10905.69|10914.66|10914.66|10904.09|10904.09|0
1593603000000|2020-07-01 11:30:00|10900.4|10900.4|10893.52|10893.52|10902.5|10902.5|10893.52|10893.52|0
1593603300000|2020-07-01 11:35:00|10891.28|10891.28|10878.88|10878.88|10891.28|10891.28|10876.79|10876.79|0
1593603600000|2020-07-01 11:40:00|10877.29|10877.29|10865.23|10865.23|10877.29|10877.29|10859.75|10859.75|0
1593603900000|2020-07-01 11:45:00|10863.14|10863.14|10871.83|10871.83|10871.83|10871.83|10862.66|10862.66|0
1593604200000|2020-07-01 11:50:00|10873.51|10873.51|10884.09|10884.09|10885.68|10885.68|10873.51|10873.51|0
1593604500000|2020-07-01 11:55:00|10882.71|10882.71|10880.36|10880.36|10888.98|10888.98|10880.36|10880.36|0
1593604800000|2020-07-01 12:00:00|10881.95|10881.95|10883.63|10883.63|10883.63|10883.63|10879.45|10879.45|0
1593605100000|2020-07-01 12:05:00|10881.54|10881.54|10879.75|10879.75|10881.54|10881.54|10879.25|10879.25|0
1593605400000|2020-07-01 12:10:00|10881.35|10881.35|10890.3|10890.3|10891.89|10891.89|10881.35|10881.35|0
1593605700000|2020-07-01 12:15:00|10888.7|10888.7|10886.44|10886.44|10890.79|10890.79|10886.44|10886.44|0
1593606000000|2020-07-01 12:20:00|10889.63|10889.63|10916.9|10916.9|10918.5|10918.5|10889.63|10889.63|0
1593606300000|2020-07-01 12:25:00|10920.1|10920.1|10920.55|10920.55|10924.65|10924.65|10913.71|10913.71|0
1593606600000|2020-07-01 12:30:00|10923.74|10923.74|10922.86|10922.86|10923.96|10923.96|10919.17|10919.17|0
1593606900000|2020-07-01 12:35:00|10926.3|10926.3|10934.49|10934.49|10936.09|10936.09|10926.3|10926.3|0
1593607200000|2020-07-01 12:40:00|10940.88|10940.88|10934.9|10934.9|10941.57|10941.57|10934.9|10934.9|0
1593607500000|2020-07-01 12:45:00|10936.5|10936.5|10956.3|10956.3|10962.47|10962.47|10936.5|10936.5|0
1593607800000|2020-07-01 12:50:00|10954.21|10954.21|10962.86|10962.86|10962.86|10962.86|10948.82|10948.82|0
1593608100000|2020-07-01 12:55:00|10964.95|10964.95|10985.15|10985.15|10985.15|10985.15|10964.95|10964.95|0
1593608400000|2020-07-01 13:00:00|10983.55|10983.55|10987.23|10987.23|10991.48|10991.48|10983.06|10983.06|0
1593608700000|2020-07-01 13:05:00|10985.63|10985.63|10971.37|10971.37|10988.82|10988.82|10969.77|10969.77|0
1593609000000|2020-07-01 13:10:00|10970.68|10970.68|10969.99|10969.99|10970.68|10970.68|10966.49|10966.49|0
1593609300000|2020-07-01 13:15:00|10971.59|10971.59|10961.01|10961.01|10973.18|10973.18|10961.01|10961.01|0
1593609600000|2020-07-01 13:20:00|10963.11|10963.11|10964.9|10964.9|10972.75|10972.75|10963.11|10963.11|0
1593609900000|2020-07-01 13:25:00|10963.52|10963.52|10969.53|10969.53|10972.29|10972.29|10962.83|10962.83|0
1593610200000|2020-07-01 13:30:00|10971.62|10971.62|10974.22|10974.22|10978.18|10978.18|10963.25|10963.25|0
1593610500000|2020-07-01 13:35:00|10975.82|10975.82|10963.54|10963.54|10975.82|10975.82|10960.76|10960.76|0
1593610800000|2020-07-01 13:40:00|10961.94|10961.94|10967.46|10967.46|10967.46|10967.46|10957.78|10957.78|0
1593611100000|2020-07-01 13:45:00|10969.06|10969.06|10956.34|10956.34|10969.06|10969.06|10952.43|10952.43|0
1593611400000|2020-07-01 13:50:00|10957.03|10957.03|10944.51|10944.51|10959.31|10959.31|10944.51|10944.51|0
1593611700000|2020-07-01 13:55:00|10943.82|10943.82|10957.95|10957.95|10957.95|10957.95|10943.82|10943.82|0
1593612000000|2020-07-01 14:00:00|10960.04|10960.04|10958.2|10958.2|10974.29|10974.29|10958.2|10958.2|0
1593612300000|2020-07-01 14:05:00|10958.89|10958.89|10961.92|10961.92|10963.52|10963.52|10953.03|10953.03|0
1593612600000|2020-07-01 14:10:00|10963.04|10963.04|10966.02|10966.02|10973.79|10973.79|10963.04|10963.04|0
1593612900000|2020-07-01 14:15:00|10967.4|10967.4|10965.41|10965.41|10974.86|10974.86|10965.41|10965.41|0
1593613200000|2020-07-01 14:20:00|10967.01|10967.01|10961.1|10961.1|10967.01|10967.01|10959.5|10959.5|0
1593613500000|2020-07-01 14:25:00|10965.89|10965.89|10963.19|10963.19|10965.89|10965.89|10961.1|10961.1|0
1593613800000|2020-07-01 14:30:00|10961.59|10961.59|10960.22|10960.22|10966.17|10966.17|10958.12|10958.12|0
1593614100000|2020-07-01 14:35:00|10959.53|10959.53|10947.94|10947.94|10959.53|10959.53|10945.85|10945.85|0
1593614400000|2020-07-01 14:40:00|10948.63|10948.63|10944.25|10944.25|10950.23|10950.23|10944.25|10944.25|0
1593614700000|2020-07-01 14:45:00|10941.06|10941.06|10930.98|10930.98|10941.06|10941.06|10930.29|10930.29|0
1593615000000|2020-07-01 14:50:00|10932.58|10932.58|10935.98|10935.98|10941.75|10941.75|10932.58|10932.58|0
1593615300000|2020-07-01 14:55:00|10935.29|10935.29|10929.32|10929.32|10935.29|10935.29|10922.58|10922.58|0
1593615600000|2020-07-01 15:00:00|10929.88|10929.88|10937.92|10937.92|10937.92|10937.92|10929.1|10929.1|0
1593615900000|2020-07-01 15:05:00|10939.52|10939.52|10931.74|10931.74|10941.74|10941.74|10931.74|10931.74|0
1593616200000|2020-07-01 15:10:00|10933.83|10933.83|10924.1|10924.1|10933.83|10933.83|10919.31|10919.31|0
1593616500000|2020-07-01 15:15:00|10922.98|10922.98|10919.58|10919.58|10925.62|10925.62|10919.58|10919.58|0
1593616800000|2020-07-01 15:20:00|10921.67|10921.67|10917.63|10917.63|10923.76|10923.76|10916.17|10916.17|0
1593617100000|2020-07-01 15:25:00|10915.54|10915.54|10895.64|10895.64|10917.63|10917.63|10890.01|10890.01|0
1593674100000|2020-07-02 07:15:00|11003.17|11003.17|10991.61|10991.61|11014.35|11014.35|10991.61|10991.61|0
1593674400000|2020-07-02 07:20:00|10996.4|10996.4|10998.49|10998.49|11003.78|11003.78|10994.31|10994.31|0
1593674700000|2020-07-02 07:25:00|10996.82|10996.82|10966.06|10966.06|10996.82|10996.82|10964.68|10964.68|0
1593675000000|2020-07-02 07:30:00|10962.61|10962.61|10957.52|10957.52|10966.45|10966.45|10952.07|10952.07|0
1593675300000|2020-07-02 07:35:00|10956.97|10956.97|10984.81|10984.81|10984.81|10984.81|10953.77|10953.77|0
1593675600000|2020-07-02 07:40:00|10978.53|10978.53|10973.04|10973.04|10978.53|10978.53|10967.06|10967.06|0
1593675900000|2020-07-02 07:45:00|10973.73|10973.73|10983.87|10983.87|10988.69|10988.69|10973.73|10973.73|0
1593676200000|2020-07-02 07:50:00|10985.93|10985.93|10976.74|10976.74|10988.52|10988.52|10970.08|10970.08|0
1593676500000|2020-07-02 07:55:00|10972.56|10972.56|10970.71|10970.71|10979.19|10979.19|10970.46|10970.46|0
1593676800000|2020-07-02 08:00:00|10974.89|10974.89|10955.72|10955.72|10978.99|10978.99|10955.72|10955.72|0
1593677100000|2020-07-02 08:05:00|10957.1|10957.1|10960.79|10960.79|10962.39|10962.39|10957.1|10957.1|0
1593677400000|2020-07-02 08:10:00|10959.19|10959.19|10956.02|10956.02|10964.48|10964.48|10956|10956|0
1593677700000|2020-07-02 08:15:00|10957.62|10957.62|10966.57|10966.57|10966.57|10966.57|10956.02|10956.02|0
1593678000000|2020-07-02 08:20:00|10967.95|10967.95|10977.2|10977.2|10977.2|10977.2|10967.95|10967.95|0
1593678300000|2020-07-02 08:25:00|10978.8|10978.8|10977.36|10977.36|10982.49|10982.49|10974.62|10974.62|0
1593678600000|2020-07-02 08:30:00|10975.76|10975.76|10970.69|10970.69|10975.76|10975.76|10970.69|10970.69|0
1593678900000|2020-07-02 08:35:00|10972.29|10972.29|10962.43|10962.43|10973.39|10973.39|10962.43|10962.43|0
1593679200000|2020-07-02 08:40:00|10961.05|10961.05|10970.2|10970.2|10970.2|10970.2|10961.05|10961.05|0
1593679500000|2020-07-02 08:45:00|10966.01|10966.01|10979.78|10979.78|10979.78|10979.78|10966.01|10966.01|0
1593679800000|2020-07-02 08:50:00|10982.97|10982.97|10980.77|10980.77|10983.47|10983.47|10978.68|10978.68|0
1593680100000|2020-07-02 08:55:00|10982.37|10982.37|10980.36|10980.36|10985.15|10985.15|10980.36|10980.36|0
1593680400000|2020-07-02 09:00:00|10978.76|10978.76|10968.53|10968.53|10980.36|10980.36|10965.04|10965.04|0
1593680700000|2020-07-02 09:05:00|10974.8|10974.8|10977.58|10977.58|10978.99|10978.99|10974.8|10974.8|0
1593681000000|2020-07-02 09:10:00|10975.49|10975.49|10979.44|10979.44|10980.35|10980.35|10973.4|10973.4|0
1593681300000|2020-07-02 09:15:00|10977.35|10977.35|10980.58|10980.58|10980.58|10980.58|10975.23|10975.23|0
1593681600000|2020-07-02 09:20:00|10983.78|10983.78|10985.95|10985.95|10986.14|10986.14|10981.96|10981.96|0
1593681900000|2020-07-02 09:25:00|10987.55|10987.55|10990.55|10990.55|10996.03|10996.03|10987.55|10987.55|0
1593682200000|2020-07-02 09:30:00|10988.95|10988.95|10991.04|10991.04|10992.23|10992.23|10984.85|10984.85|0
1593682500000|2020-07-02 09:35:00|10990.35|10990.35|10972.81|10972.81|10990.35|10990.35|10972.81|10972.81|0
1593682800000|2020-07-02 09:40:00|10971.22|10971.22|10969.51|10969.51|10976.59|10976.59|10969.51|10969.51|0
1593683100000|2020-07-02 09:45:00|10968.82|10968.82|10973.67|10973.67|10973.67|10973.67|10968.82|10968.82|0
1593683400000|2020-07-02 09:50:00|10972.07|10972.07|10975.27|10975.27|10976.86|10976.86|10972.07|10972.07|0
1593683700000|2020-07-02 09:55:00|10974.58|10974.58|10974.38|10974.38|10983.53|10983.53|10974.06|10974.06|0
1593684000000|2020-07-02 10:00:00|10975.98|10975.98|10971.19|10971.19|10975.98|10975.98|10971.19|10971.19|0
1593684300000|2020-07-02 10:05:00|10967|10967|10974.51|10974.51|10974.51|10974.51|10959.5|10959.5|0
1593684600000|2020-07-02 10:10:00|10976.58|10976.58|10978.67|10978.67|10978.67|10978.67|10974.98|10974.98|0
1593684900000|2020-07-02 10:15:00|10977.98|10977.98|10974.51|10974.51|10977.98|10977.98|10973.82|10973.82|0
1593685200000|2020-07-02 10:20:00|10975.2|10975.2|10968.31|10968.31|10975.2|10975.2|10968.31|10968.31|0
1593685500000|2020-07-02 10:25:00|10966.93|10966.93|10961.65|10961.65|10966.93|10966.93|10961.65|10961.65|0
1593685800000|2020-07-02 10:30:00|10963.25|10963.25|10961.82|10961.82|10967.85|10967.85|10958.84|10958.84|0
1593686100000|2020-07-02 10:35:00|10961.13|10961.13|10962.51|10962.51|10962.51|10962.51|10961.13|10961.13|0
1593686400000|2020-07-02 10:40:00|10964.11|10964.11|10967.72|10967.72|10967.72|10967.72|10960.91|10960.91|0
1593686700000|2020-07-02 10:45:00|10966.12|10966.12|10971.91|10971.91|10971.91|10971.91|10966.12|10966.12|0
1593687000000|2020-07-02 10:50:00|10971.35|10971.35|10973.14|10973.14|10973.14|10973.14|10969.67|10969.67|0
1593687300000|2020-07-02 10:55:00|10972.45|10972.45|10990.39|10990.39|10990.39|10990.39|10968.27|10968.27|0
1593687600000|2020-07-02 11:00:00|10996.78|10996.78|10990.75|10990.75|11000.97|11000.97|10989.34|10989.34|0
1593687900000|2020-07-02 11:05:00|10992.34|10992.34|10990.75|10990.75|10993.94|10993.94|10990.75|10990.75|0
1593688200000|2020-07-02 11:10:00|10990.06|10990.06|10985.18|10985.18|10990.06|10990.06|10985.18|10985.18|0
1593688500000|2020-07-02 11:15:00|10983.09|10983.09|10989.58|10989.58|10989.58|10989.58|10976.84|10976.84|0
1593688800000|2020-07-02 11:20:00|10985.4|10985.4|10983.87|10983.87|10988.59|10988.59|10983.87|10983.87|0
1593689100000|2020-07-02 11:25:00|10985.46|10985.46|10990.31|10990.31|10993.01|10993.01|10985.46|10985.46|0
1593689400000|2020-07-02 11:30:00|10991.91|10991.91|10989.13|10989.13|10993.51|10993.51|10987.53|10987.53|0
1593689700000|2020-07-02 11:35:00|10990.73|10990.73|10990.64|10990.64|10993.23|10993.23|10988.44|10988.44|0
1593690000000|2020-07-02 11:40:00|10988.55|10988.55|10990.48|10990.48|10993.34|10993.34|10988.39|10988.39|0
1593690300000|2020-07-02 11:45:00|10991.86|10991.86|10983.02|10983.02|10991.86|10991.86|10983.02|10983.02|0
1593690600000|2020-07-02 11:50:00|10983.71|10983.71|10971.07|10971.07|10983.71|10983.71|10971.07|10971.07|0
1593690900000|2020-07-02 11:55:00|10972.66|10972.66|10972.88|10972.88|10972.88|10972.88|10971.28|10971.28|0
1593691200000|2020-07-02 12:00:00|10970.79|10970.79|10960.71|10960.71|10970.79|10970.79|10960.71|10960.71|0
1593691500000|2020-07-02 12:05:00|10958.62|10958.62|10948.57|10948.57|10958.62|10958.62|10944.69|10944.69|0
1593691800000|2020-07-02 12:10:00|10950.17|10950.17|10954.7|10954.7|10955.95|10955.95|10948.98|10948.98|0
1593692100000|2020-07-02 12:15:00|10952.61|10952.61|10948.31|10948.31|10954.2|10954.2|10944.13|10944.13|0
1593692400000|2020-07-02 12:20:00|10946.22|10946.22|10948.81|10948.81|10952|10952|10946.22|10946.22|0
1593692700000|2020-07-02 12:25:00|10950.4|10950.4|10941.93|10941.93|10955.39|10955.39|10941.24|10941.24|0
1593693000000|2020-07-02 12:30:00|10943.53|10943.53|10995.27|10995.27|11000.56|11000.56|10943.53|10943.53|0
1593693300000|2020-07-02 12:35:00|10996.87|10996.87|10996.84|10996.84|10998.43|10998.43|10988.57|10988.57|0
1593693600000|2020-07-02 12:40:00|10998.43|10998.43|11012.49|11012.49|11017.97|11017.97|10998.43|10998.43|0
1593693900000|2020-07-02 12:45:00|11014.08|11014.08|11001.31|11001.31|11014.08|11014.08|11001.31|11001.31|0
1593694200000|2020-07-02 12:50:00|11001.87|11001.87|11030.71|11030.71|11032.8|11032.8|11001.87|11001.87|0
1593694500000|2020-07-02 12:55:00|11028.62|11028.62|11029.41|11029.41|11032.6|11032.6|11023.63|11023.63|0
1593694800000|2020-07-02 13:00:00|11030.1|11030.1|11023.21|11023.21|11032.38|11032.38|11021.62|11021.62|0
1593695100000|2020-07-02 13:05:00|11024.81|11024.81|11017.26|11017.26|11024.81|11024.81|11017.26|11017.26|0
1593695400000|2020-07-02 13:10:00|11018.86|11018.86|11015.67|11015.67|11020.95|11020.95|11012.69|11012.69|0
1593695700000|2020-07-02 13:15:00|11013.57|11013.57|11016.43|11016.43|11017.12|11017.12|11009.05|11009.05|0
1593696000000|2020-07-02 13:20:00|11018.03|11018.03|11012.24|11012.24|11018.03|11018.03|11009.05|11009.05|0
1593696300000|2020-07-02 13:25:00|11009.05|11009.05|11002.28|11002.28|11014.34|11014.34|10996.99|10996.99|0
1593696600000|2020-07-02 13:30:00|11001.59|11001.59|11013.39|11013.39|11013.39|11013.39|10994.36|10994.36|0
1593696900000|2020-07-02 13:35:00|11011.3|11011.3|11009.21|11009.21|11018.87|11018.87|11009.21|11009.21|0
1593697200000|2020-07-02 13:40:00|11012.4|11012.4|11014.11|11014.11|11017.69|11017.69|11010.81|11010.81|0
1593697500000|2020-07-02 13:45:00|11015.71|11015.71|11028.85|11028.85|11037.11|11037.11|11015.71|11015.71|0
1593697800000|2020-07-02 13:50:00|11032.04|11032.04|11026.76|11026.76|11034.13|11034.13|11023.97|11023.97|0
1593698100000|2020-07-02 13:55:00|11025.16|11025.16|11038.71|11038.71|11041.9|11041.9|11025.16|11025.16|0
1593698400000|2020-07-02 14:00:00|11036.62|11036.62|11038.1|11038.1|11047.77|11047.77|11031.82|11031.82|0
1593698700000|2020-07-02 14:05:00|11033.31|11033.31|11034.41|11034.41|11038.6|11038.6|11026.92|11026.92|0
1593699000000|2020-07-02 14:10:00|11036.01|11036.01|11036.2|11036.2|11042.46|11042.46|11036.01|11036.01|0
1593699300000|2020-07-02 14:15:00|11037.8|11037.8|11058.76|11058.76|11058.76|11058.76|11037.8|11037.8|0
1593699600000|2020-07-02 14:20:00|11061.96|11061.96|11054.55|11054.55|11061.96|11061.96|11054.19|11054.19|0
1593699900000|2020-07-02 14:25:00|11053.86|11053.86|11034.89|11034.89|11053.86|11053.86|11034.89|11034.89|0
1593700200000|2020-07-02 14:30:00|11036.49|11036.49|11058.6|11058.6|11058.6|11058.6|11034.4|11034.4|0
1593700500000|2020-07-02 14:35:00|11056.51|11056.51|11063.74|11063.74|11063.74|11063.74|11053.73|11053.73|0
1593700800000|2020-07-02 14:40:00|11065.83|11065.83|11073.85|11073.85|11074.54|11074.54|11065.83|11065.83|0
1593701100000|2020-07-02 14:45:00|11075.45|11075.45|11060.53|11060.53|11076.63|11076.63|11060.53|11060.53|0
1593701400000|2020-07-02 14:50:00|11062.13|11062.13|11041.89|11041.89|11062.13|11062.13|11041.2|11041.2|0
1593701700000|2020-07-02 14:55:00|11040.29|11040.29|11023.55|11023.55|11040.29|11040.29|11023.55|11023.55|0
1593702000000|2020-07-02 15:00:00|11021.95|11021.95|11013.85|11013.85|11028.34|11028.34|11011.56|11011.56|0
1593702300000|2020-07-02 15:05:00|11012.25|11012.25|11013.43|11013.43|11023.4|11023.4|11010.16|11010.16|0
1593702600000|2020-07-02 15:10:00|11011.84|11011.84|11007.33|11007.33|11013.93|11013.93|11006.08|11006.08|0
1593702900000|2020-07-02 15:15:00|11008.02|11008.02|11020.33|11020.33|11020.33|11020.33|11006.61|11006.61|0
1593703200000|2020-07-02 15:20:00|11022.42|11022.42|11036.31|11036.31|11036.31|11036.31|11022.42|11022.42|0
1593703500000|2020-07-02 15:25:00|11034.71|11034.71|11043.86|11043.86|11043.86|11043.86|11025.93|11025.93|0
1593760500000|2020-07-03 07:15:00|11129.26|11129.26|11134.17|11134.17|11134.17|11134.17|11122.88|11122.88|0
1593760800000|2020-07-03 07:20:00|11130.82|11130.82|11122.36|11122.36|11130.82|11130.82|11122.36|11122.36|0
1593761100000|2020-07-03 07:25:00|11125.56|11125.56|11120.57|11120.57|11125.56|11125.56|11117.08|11117.08|0
1593761400000|2020-07-03 07:30:00|11115.78|11115.78|11104.64|11104.64|11117.21|11117.21|11096.02|11096.02|0
1593761700000|2020-07-03 07:35:00|11102.55|11102.55|11099.36|11099.36|11108.33|11108.33|11099.36|11099.36|0
1593762000000|2020-07-03 07:40:00|11097.29|11097.29|11092|11092|11097.29|11097.29|11092|11092|0
1593762300000|2020-07-03 07:45:00|11088.81|11088.81|11068.07|11068.07|11088.81|11088.81|11068.07|11068.07|0
1593762600000|2020-07-03 07:50:00|11069.67|11069.67|11071.48|11071.48|11073.58|11073.58|11067.58|11067.58|0
1593762900000|2020-07-03 07:55:00|11077.87|11077.87|11070.69|11070.69|11079.47|11079.47|11068.6|11068.6|0
1593763200000|2020-07-03 08:00:00|11068.62|11068.62|11062.18|11062.18|11068.62|11068.62|11058.07|11058.07|0
1593763500000|2020-07-03 08:05:00|11060.09|11060.09|11068.46|11068.46|11068.46|11068.46|11056.9|11056.9|0
1593763800000|2020-07-03 08:10:00|11064.28|11064.28|11043.01|11043.01|11064.28|11064.28|11040.92|11040.92|0
1593764100000|2020-07-03 08:15:00|11030.46|11030.46|11024.2|11024.2|11030.46|11030.46|11017.81|11017.81|0
1593764400000|2020-07-03 08:20:00|11020.29|11020.29|11004.02|11004.02|11026.57|11026.57|11004.02|11004.02|0
1593764700000|2020-07-03 08:25:00|11006.11|11006.11|11000.42|11000.42|11006.11|11006.11|11000.42|11000.42|0
1593765000000|2020-07-03 08:30:00|11004.6|11004.6|11005.49|11005.49|11007.8|11007.8|10997.01|10997.01|0
1593765300000|2020-07-03 08:35:00|11007.08|11007.08|11011.81|11011.81|11016.06|11016.06|11007.08|11007.08|0
1593765600000|2020-07-03 08:40:00|11010.13|11010.13|11004.83|11004.83|11012.21|11012.21|11004.83|11004.83|0
1593765900000|2020-07-03 08:45:00|11005.52|11005.52|11009.7|11009.7|11009.7|11009.7|11005.52|11005.52|0
1593766200000|2020-07-03 08:50:00|11011.8|11011.8|11011.33|11011.33|11013.61|11013.61|11005.54|11005.54|0
1593766500000|2020-07-03 08:55:00|11010.64|11010.64|11012.92|11012.92|11013.61|11013.61|11005.54|11005.54|0
1593766800000|2020-07-03 09:00:00|11011.54|11011.54|11001.68|11001.68|11011.54|11011.54|11001.68|11001.68|0
1593767100000|2020-07-03 09:05:00|11000.09|11000.09|11003.06|11003.06|11003.06|11003.06|11000.09|11000.09|0
1593767400000|2020-07-03 09:10:00|11000.97|11000.97|11000|11000|11000.97|11000.97|10992.24|10992.24|0
1593767700000|2020-07-03 09:15:00|10998.41|10998.41|11004.68|11004.68|11006.28|11006.28|10998.41|10998.41|0
1593768000000|2020-07-03 09:20:00|11003.3|11003.3|11002.18|11002.18|11003.3|11003.3|11000.11|11000.11|0
1593768300000|2020-07-03 09:25:00|11002.87|11002.87|11000.99|11000.99|11007.66|11007.66|11000.99|11000.99|0
1593768600000|2020-07-03 09:30:00|11003.09|11003.09|10999.29|10999.29|11006.17|11006.17|10999.29|10999.29|0
1593768900000|2020-07-03 09:35:00|10999.97|10999.97|11005.75|11005.75|11005.75|11005.75|10999.97|10999.97|0
1593769200000|2020-07-03 09:40:00|11003.65|11003.65|10990.3|10990.3|11003.65|11003.65|10990.3|10990.3|0
1593769500000|2020-07-03 09:45:00|10988.7|10988.7|10963.08|10963.08|10988.7|10988.7|10963.08|10963.08|0
1593769800000|2020-07-03 09:50:00|10959.63|10959.63|10957.28|10957.28|10964.2|10964.2|10954.56|10954.56|0
1593770100000|2020-07-03 09:55:00|10954.08|10954.08|10952.29|10952.29|10954.58|10954.58|10950.7|10950.7|0
1593770400000|2020-07-03 10:00:00|10946.02|10946.02|10943.95|10943.95|10946.02|10946.02|10937.56|10937.56|0
1593770700000|2020-07-03 10:05:00|10944.64|10944.64|10937.95|10937.95|10945.33|10945.33|10935.86|10935.86|0
1593771000000|2020-07-03 10:10:00|10936.35|10936.35|10935.88|10935.88|10937.48|10937.48|10934.28|10934.28|0
1593771300000|2020-07-03 10:15:00|10934.28|10934.28|10931.58|10931.58|10937.97|10937.97|10931.58|10931.58|0
1593771600000|2020-07-03 10:20:00|10923.6|10923.6|10921.01|10921.01|10923.6|10923.6|10917.82|10917.82|0
1593771900000|2020-07-03 10:25:00|10922.61|10922.61|10947.58|10947.58|10952.29|10952.29|10922.61|10922.61|0
1593772200000|2020-07-03 10:30:00|10949.68|10949.68|10958.52|10958.52|10958.52|10958.52|10947.58|10947.58|0
1593772500000|2020-07-03 10:35:00|10959.21|10959.21|10944.01|10944.01|10959.21|10959.21|10944.01|10944.01|0
1593772800000|2020-07-03 10:40:00|10944.7|10944.7|10931.45|10931.45|10946.79|10946.79|10931.45|10931.45|0
1593773100000|2020-07-03 10:45:00|10934.64|10934.64|10936.04|10936.04|10936.73|10936.73|10934.64|10934.64|0
1593773400000|2020-07-03 10:50:00|10938.14|10938.14|10940.23|10940.23|10942.32|10942.32|10938.14|10938.14|0
1593773700000|2020-07-03 10:55:00|10939.54|10939.54|10941.06|10941.06|10943.51|10943.51|10932.5|10932.5|0
1593774000000|2020-07-03 11:00:00|10942.74|10942.74|10936.98|10936.98|10945.49|10945.49|10934.89|10934.89|0
1593774300000|2020-07-03 11:05:00|10941.16|10941.16|10936.98|10936.98|10941.16|10941.16|10936.98|10936.98|0
1593774600000|2020-07-03 11:10:00|10935.38|10935.38|10934.69|10934.69|10935.38|10935.38|10933.1|10933.1|0
1593774900000|2020-07-03 11:15:00|10933.01|10933.01|10944.45|10944.45|10944.45|10944.45|10932.58|10932.58|0
1593775200000|2020-07-03 11:20:00|10943.76|10943.76|10942.87|10942.87|10946.07|10946.07|10942.38|10942.38|0
1593775500000|2020-07-03 11:25:00|10941.27|10941.27|10947.36|10947.36|10951.74|10951.74|10937.09|10937.09|0
1593775800000|2020-07-03 11:30:00|10948.05|10948.05|10956.5|10956.5|10956.5|10956.5|10948.05|10948.05|0
1593776100000|2020-07-03 11:35:00|10954.91|10954.91|10944.33|10944.33|10954.91|10954.91|10944.33|10944.33|0
1593776400000|2020-07-03 11:40:00|10941.14|10941.14|10929.6|10929.6|10941.14|10941.14|10928|10928|0
1593776700000|2020-07-03 11:45:00|10928.91|10928.91|10923.17|10923.17|10929.6|10929.6|10922.48|10922.48|0
1593777000000|2020-07-03 11:50:00|10916.89|10916.89|10918.96|10918.96|10920.58|10920.58|10915.51|10915.51|0
1593777300000|2020-07-03 11:55:00|10914.77|10914.77|10914.8|10914.8|10916.37|10916.37|10911.11|10911.11|0
1593777600000|2020-07-03 12:00:00|10911.6|10911.6|10913.2|10913.2|10913.2|10913.2|10911.6|10911.6|0
1593777900000|2020-07-03 12:05:00|10914.8|10914.8|10903.92|10903.92|10914.8|10914.8|10901.14|10901.14|0
1593778200000|2020-07-03 12:10:00|10899.74|10899.74|10897.67|10897.67|10899.74|10899.74|10897.67|10897.67|0
1593778500000|2020-07-03 12:15:00|10896.07|10896.07|10902.74|10902.74|10902.74|10902.74|10894.48|10894.48|0
1593778800000|2020-07-03 12:20:00|10904.34|10904.34|10905.93|10905.93|10905.93|10905.93|10900.65|10900.65|0
1593779100000|2020-07-03 12:25:00|10909.13|10909.13|10913.51|10913.51|10917.69|10917.69|10906.13|10906.13|0
1593779400000|2020-07-03 12:30:00|10911.41|10911.41|10913.2|10913.2|10913.2|10913.2|10908.83|10908.83|0
1593779700000|2020-07-03 12:35:00|10913.89|10913.89|10908.11|10908.11|10913.89|10913.89|10908.11|10908.11|0
1593780000000|2020-07-03 12:40:00|10906.52|10906.52|10899.38|10899.38|10907.2|10907.2|10899.38|10899.38|0
1593780300000|2020-07-03 12:45:00|10902.57|10902.57|10898|10898|10902.57|10902.57|10898|10898|0
1593780600000|2020-07-03 12:50:00|10894.81|10894.81|10888.53|10888.53|10894.81|10894.81|10888.53|10888.53|0
1593780900000|2020-07-03 12:55:00|10886.44|10886.44|10890.13|10890.13|10890.13|10890.13|10886.44|10886.44|0
1593781200000|2020-07-03 13:00:00|10889.44|10889.44|10896.15|10896.15|10896.15|10896.15|10889.44|10889.44|0
1593781500000|2020-07-03 13:05:00|10895.46|10895.46|10900.75|10900.75|10900.75|10900.75|10895.46|10895.46|0
1593781800000|2020-07-03 13:10:00|10902.35|10902.35|10904.15|10904.15|10904.15|10904.15|10902.35|10902.35|0
1593782100000|2020-07-03 13:15:00|10911.53|10911.53|10918.61|10918.61|10919.99|10919.99|10911.53|10911.53|0
1593782400000|2020-07-03 13:20:00|10916.52|10916.52|10920.21|10920.21|10920.21|10920.21|10916.52|10916.52|0
1593782700000|2020-07-03 13:25:00|10917.01|10917.01|10917.21|10917.21|10917.21|10917.21|10908.04|10908.04|0
1593783000000|2020-07-03 13:30:00|10915.12|10915.12|10911.15|10911.15|10918.31|10918.31|10911.15|10911.15|0
1593783300000|2020-07-03 13:35:00|10910.03|10910.03|10895.45|10895.45|10910.03|10910.03|10894.76|10894.76|0
1593783600000|2020-07-03 13:40:00|10896.01|10896.01|10897.5|10897.5|10899.1|10899.1|10892.15|10892.15|0
1593783900000|2020-07-03 13:45:00|10900.47|10900.47|10904.33|10904.33|10904.33|10904.33|10898.38|10898.38|0
1593784200000|2020-07-03 13:50:00|10907.53|10907.53|10910.31|10910.31|10910.31|10910.31|10905.93|10905.93|0
1593784500000|2020-07-03 13:55:00|10908.22|10908.22|10917.25|10917.25|10917.25|10917.25|10906.13|10906.13|0
1593784800000|2020-07-03 14:00:00|10918.85|10918.85|10924.33|10924.33|10924.33|10924.33|10917.94|10917.94|0
1593785100000|2020-07-03 14:05:00|10922.24|10922.24|10922.43|10922.43|10926.81|10926.81|10920.14|10920.14|0
1593785400000|2020-07-03 14:10:00|10920.83|10920.83|10921.74|10921.74|10921.74|10921.74|10919.24|10919.24|0
1593785700000|2020-07-03 14:15:00|10923.34|10923.34|10916.07|10916.07|10923.34|10923.34|10915.57|10915.57|0
1593786000000|2020-07-03 14:20:00|10917.66|10917.66|10910.15|10910.15|10919.04|10919.04|10910.15|10910.15|0
1593786300000|2020-07-03 14:25:00|10909.46|10909.46|10908.06|10908.06|10909.46|10909.46|10905.77|10905.77|0
1593786600000|2020-07-03 14:30:00|10904.87|10904.87|10894.32|10894.32|10910.24|10910.24|10894.32|10894.32|0
1593786900000|2020-07-03 14:35:00|10892.72|10892.72|10901.87|10901.87|10903.46|10903.46|10889.41|10889.41|0
1593787200000|2020-07-03 14:40:00|10903.25|10903.25|10913.11|10913.11|10913.11|10913.11|10903.25|10903.25|0
1593787500000|2020-07-03 14:45:00|10915.2|10915.2|10915.86|10915.86|10917.96|10917.96|10908.51|10908.51|0
1593787800000|2020-07-03 14:50:00|10914.27|10914.27|10907.11|10907.11|10914.27|10914.27|10907.11|10907.11|0
1593788100000|2020-07-03 14:55:00|10905.01|10905.01|10905.51|10905.51|10906.2|10906.2|10902.53|10902.53|0
1593788400000|2020-07-03 15:00:00|10903.91|10903.91|10897.61|10897.61|10903.91|10903.91|10894.68|10894.68|0
1593788700000|2020-07-03 15:05:00|10896.92|10896.92|10897.39|10897.39|10900.39|10900.39|10896.92|10896.92|0
1593789000000|2020-07-03 15:10:00|10898.08|10898.08|10893.05|10893.05|10900.02|10900.02|10893.05|10893.05|0
1593789300000|2020-07-03 15:15:00|10894.65|10894.65|10886.73|10886.73|10894.65|10894.65|10886.04|10886.04|0
1593789600000|2020-07-03 15:20:00|10888.32|10888.32|10893|10893|10896.2|10896.2|10886.52|10886.52|0
1593789900000|2020-07-03 15:25:00|10890.91|10890.91|10894.89|10894.89|10896.96|10896.96|10886.45|10886.45|0
1593760500000|2020-07-03 07:15:00|11129.26|11129.26|11134.17|11134.17|11134.17|11134.17|11122.88|11122.88|0
1593760800000|2020-07-03 07:20:00|11130.82|11130.82|11122.36|11122.36|11130.82|11130.82|11122.36|11122.36|0
1593761100000|2020-07-03 07:25:00|11125.56|11125.56|11120.57|11120.57|11125.56|11125.56|11117.08|11117.08|0
1593761400000|2020-07-03 07:30:00|11115.78|11115.78|11104.64|11104.64|11117.21|11117.21|11096.02|11096.02|0
1593761700000|2020-07-03 07:35:00|11102.55|11102.55|11099.36|11099.36|11108.33|11108.33|11099.36|11099.36|0
1593762000000|2020-07-03 07:40:00|11097.29|11097.29|11092|11092|11097.29|11097.29|11092|11092|0
1593762300000|2020-07-03 07:45:00|11088.81|11088.81|11068.07|11068.07|11088.81|11088.81|11068.07|11068.07|0
1593762600000|2020-07-03 07:50:00|11069.67|11069.67|11071.48|11071.48|11073.58|11073.58|11067.58|11067.58|0
1593762900000|2020-07-03 07:55:00|11077.87|11077.87|11070.69|11070.69|11079.47|11079.47|11068.6|11068.6|0
1593763200000|2020-07-03 08:00:00|11068.62|11068.62|11062.18|11062.18|11068.62|11068.62|11058.07|11058.07|0
1593763500000|2020-07-03 08:05:00|11060.09|11060.09|11068.46|11068.46|11068.46|11068.46|11056.9|11056.9|0
1593763800000|2020-07-03 08:10:00|11064.28|11064.28|11043.01|11043.01|11064.28|11064.28|11040.92|11040.92|0
1593764100000|2020-07-03 08:15:00|11030.46|11030.46|11024.2|11024.2|11030.46|11030.46|11017.81|11017.81|0
1593764400000|2020-07-03 08:20:00|11020.29|11020.29|11004.02|11004.02|11026.57|11026.57|11004.02|11004.02|0
1593764700000|2020-07-03 08:25:00|11006.11|11006.11|11000.42|11000.42|11006.11|11006.11|11000.42|11000.42|0
1593765000000|2020-07-03 08:30:00|11004.6|11004.6|11005.49|11005.49|11007.8|11007.8|10997.01|10997.01|0
1593765300000|2020-07-03 08:35:00|11007.08|11007.08|11011.81|11011.81|11016.06|11016.06|11007.08|11007.08|0
1593765600000|2020-07-03 08:40:00|11010.13|11010.13|11004.83|11004.83|11012.21|11012.21|11004.83|11004.83|0
1593765900000|2020-07-03 08:45:00|11005.52|11005.52|11009.7|11009.7|11009.7|11009.7|11005.52|11005.52|0
1593766200000|2020-07-03 08:50:00|11011.8|11011.8|11011.33|11011.33|11013.61|11013.61|11005.54|11005.54|0
1593766500000|2020-07-03 08:55:00|11010.64|11010.64|11012.92|11012.92|11013.61|11013.61|11005.54|11005.54|0
1593766800000|2020-07-03 09:00:00|11011.54|11011.54|11001.68|11001.68|11011.54|11011.54|11001.68|11001.68|0
1593767100000|2020-07-03 09:05:00|11000.09|11000.09|11003.06|11003.06|11003.06|11003.06|11000.09|11000.09|0
1593767400000|2020-07-03 09:10:00|11000.97|11000.97|11000|11000|11000.97|11000.97|10992.24|10992.24|0
1593767700000|2020-07-03 09:15:00|10998.41|10998.41|11004.68|11004.68|11006.28|11006.28|10998.41|10998.41|0
1593768000000|2020-07-03 09:20:00|11003.3|11003.3|11002.18|11002.18|11003.3|11003.3|11000.11|11000.11|0
1593768300000|2020-07-03 09:25:00|11002.87|11002.87|11000.99|11000.99|11007.66|11007.66|11000.99|11000.99|0
1593768600000|2020-07-03 09:30:00|11003.09|11003.09|10999.29|10999.29|11006.17|11006.17|10999.29|10999.29|0
1593768900000|2020-07-03 09:35:00|10999.97|10999.97|11005.75|11005.75|11005.75|11005.75|10999.97|10999.97|0
1593769200000|2020-07-03 09:40:00|11003.65|11003.65|10990.3|10990.3|11003.65|11003.65|10990.3|10990.3|0
1593769500000|2020-07-03 09:45:00|10988.7|10988.7|10963.08|10963.08|10988.7|10988.7|10963.08|10963.08|0
1593769800000|2020-07-03 09:50:00|10959.63|10959.63|10957.28|10957.28|10964.2|10964.2|10954.56|10954.56|0
1593770100000|2020-07-03 09:55:00|10954.08|10954.08|10952.29|10952.29|10954.58|10954.58|10950.7|10950.7|0
1593770400000|2020-07-03 10:00:00|10946.02|10946.02|10943.95|10943.95|10946.02|10946.02|10937.56|10937.56|0
1593770700000|2020-07-03 10:05:00|10944.64|10944.64|10937.95|10937.95|10945.33|10945.33|10935.86|10935.86|0
1593771000000|2020-07-03 10:10:00|10936.35|10936.35|10935.88|10935.88|10937.48|10937.48|10934.28|10934.28|0
1593771300000|2020-07-03 10:15:00|10934.28|10934.28|10931.58|10931.58|10937.97|10937.97|10931.58|10931.58|0
1593771600000|2020-07-03 10:20:00|10923.6|10923.6|10921.01|10921.01|10923.6|10923.6|10917.82|10917.82|0
1593771900000|2020-07-03 10:25:00|10922.61|10922.61|10947.58|10947.58|10952.29|10952.29|10922.61|10922.61|0
1593772200000|2020-07-03 10:30:00|10949.68|10949.68|10958.52|10958.52|10958.52|10958.52|10947.58|10947.58|0
1593772500000|2020-07-03 10:35:00|10959.21|10959.21|10944.01|10944.01|10959.21|10959.21|10944.01|10944.01|0
1593772800000|2020-07-03 10:40:00|10944.7|10944.7|10931.45|10931.45|10946.79|10946.79|10931.45|10931.45|0
1593773100000|2020-07-03 10:45:00|10934.64|10934.64|10936.04|10936.04|10936.73|10936.73|10934.64|10934.64|0
1593773400000|2020-07-03 10:50:00|10938.14|10938.14|10940.23|10940.23|10942.32|10942.32|10938.14|10938.14|0
1593773700000|2020-07-03 10:55:00|10939.54|10939.54|10941.06|10941.06|10943.51|10943.51|10932.5|10932.5|0
1593774000000|2020-07-03 11:00:00|10942.74|10942.74|10936.98|10936.98|10945.49|10945.49|10934.89|10934.89|0
1593774300000|2020-07-03 11:05:00|10941.16|10941.16|10936.98|10936.98|10941.16|10941.16|10936.98|10936.98|0
1593774600000|2020-07-03 11:10:00|10935.38|10935.38|10934.69|10934.69|10935.38|10935.38|10933.1|10933.1|0
1593774900000|2020-07-03 11:15:00|10933.01|10933.01|10944.45|10944.45|10944.45|10944.45|10932.58|10932.58|0
1593775200000|2020-07-03 11:20:00|10943.76|10943.76|10942.87|10942.87|10946.07|10946.07|10942.38|10942.38|0
1593775500000|2020-07-03 11:25:00|10941.27|10941.27|10947.36|10947.36|10951.74|10951.74|10937.09|10937.09|0
1593775800000|2020-07-03 11:30:00|10948.05|10948.05|10956.5|10956.5|10956.5|10956.5|10948.05|10948.05|0
1593776100000|2020-07-03 11:35:00|10954.91|10954.91|10944.33|10944.33|10954.91|10954.91|10944.33|10944.33|0
1593776400000|2020-07-03 11:40:00|10941.14|10941.14|10929.6|10929.6|10941.14|10941.14|10928|10928|0
1593776700000|2020-07-03 11:45:00|10928.91|10928.91|10923.17|10923.17|10929.6|10929.6|10922.48|10922.48|0
1593777000000|2020-07-03 11:50:00|10916.89|10916.89|10918.96|10918.96|10920.58|10920.58|10915.51|10915.51|0
1593777300000|2020-07-03 11:55:00|10914.77|10914.77|10914.8|10914.8|10916.37|10916.37|10911.11|10911.11|0
1593777600000|2020-07-03 12:00:00|10911.6|10911.6|10913.2|10913.2|10913.2|10913.2|10911.6|10911.6|0
1593777900000|2020-07-03 12:05:00|10914.8|10914.8|10903.92|10903.92|10914.8|10914.8|10901.14|10901.14|0
1593778200000|2020-07-03 12:10:00|10899.74|10899.74|10897.67|10897.67|10899.74|10899.74|10897.67|10897.67|0
1593778500000|2020-07-03 12:15:00|10896.07|10896.07|10902.74|10902.74|10902.74|10902.74|10894.48|10894.48|0
1593778800000|2020-07-03 12:20:00|10904.34|10904.34|10905.93|10905.93|10905.93|10905.93|10900.65|10900.65|0
1593779100000|2020-07-03 12:25:00|10909.13|10909.13|10913.51|10913.51|10917.69|10917.69|10906.13|10906.13|0
1593779400000|2020-07-03 12:30:00|10911.41|10911.41|10913.2|10913.2|10913.2|10913.2|10908.83|10908.83|0
1593779700000|2020-07-03 12:35:00|10913.89|10913.89|10908.11|10908.11|10913.89|10913.89|10908.11|10908.11|0
1593780000000|2020-07-03 12:40:00|10906.52|10906.52|10899.38|10899.38|10907.2|10907.2|10899.38|10899.38|0
1593780300000|2020-07-03 12:45:00|10902.57|10902.57|10898|10898|10902.57|10902.57|10898|10898|0
1593780600000|2020-07-03 12:50:00|10894.81|10894.81|10888.53|10888.53|10894.81|10894.81|10888.53|10888.53|0
1593780900000|2020-07-03 12:55:00|10886.44|10886.44|10890.13|10890.13|10890.13|10890.13|10886.44|10886.44|0
1593781200000|2020-07-03 13:00:00|10889.44|10889.44|10896.15|10896.15|10896.15|10896.15|10889.44|10889.44|0
1593781500000|2020-07-03 13:05:00|10895.46|10895.46|10900.75|10900.75|10900.75|10900.75|10895.46|10895.46|0
1593781800000|2020-07-03 13:10:00|10902.35|10902.35|10904.15|10904.15|10904.15|10904.15|10902.35|10902.35|0
1593782100000|2020-07-03 13:15:00|10911.53|10911.53|10918.61|10918.61|10919.99|10919.99|10911.53|10911.53|0
1593782400000|2020-07-03 13:20:00|10916.52|10916.52|10920.21|10920.21|10920.21|10920.21|10916.52|10916.52|0
1593782700000|2020-07-03 13:25:00|10917.01|10917.01|10917.21|10917.21|10917.21|10917.21|10908.04|10908.04|0
1593783000000|2020-07-03 13:30:00|10915.12|10915.12|10911.15|10911.15|10918.31|10918.31|10911.15|10911.15|0
1593783300000|2020-07-03 13:35:00|10910.03|10910.03|10895.45|10895.45|10910.03|10910.03|10894.76|10894.76|0
1593783600000|2020-07-03 13:40:00|10896.01|10896.01|10897.5|10897.5|10899.1|10899.1|10892.15|10892.15|0
1593783900000|2020-07-03 13:45:00|10900.47|10900.47|10904.33|10904.33|10904.33|10904.33|10898.38|10898.38|0
1593784200000|2020-07-03 13:50:00|10907.53|10907.53|10910.31|10910.31|10910.31|10910.31|10905.93|10905.93|0
1593784500000|2020-07-03 13:55:00|10908.22|10908.22|10917.25|10917.25|10917.25|10917.25|10906.13|10906.13|0
1593784800000|2020-07-03 14:00:00|10918.85|10918.85|10924.33|10924.33|10924.33|10924.33|10917.94|10917.94|0
1593785100000|2020-07-03 14:05:00|10922.24|10922.24|10922.43|10922.43|10926.81|10926.81|10920.14|10920.14|0
1593785400000|2020-07-03 14:10:00|10920.83|10920.83|10921.74|10921.74|10921.74|10921.74|10919.24|10919.24|0
1593785700000|2020-07-03 14:15:00|10923.34|10923.34|10916.07|10916.07|10923.34|10923.34|10915.57|10915.57|0
1593786000000|2020-07-03 14:20:00|10917.66|10917.66|10910.15|10910.15|10919.04|10919.04|10910.15|10910.15|0
1593786300000|2020-07-03 14:25:00|10909.46|10909.46|10908.06|10908.06|10909.46|10909.46|10905.77|10905.77|0
1593786600000|2020-07-03 14:30:00|10904.87|10904.87|10894.32|10894.32|10910.24|10910.24|10894.32|10894.32|0
1593786900000|2020-07-03 14:35:00|10892.72|10892.72|10901.87|10901.87|10903.46|10903.46|10889.41|10889.41|0
1593787200000|2020-07-03 14:40:00|10903.25|10903.25|10913.11|10913.11|10913.11|10913.11|10903.25|10903.25|0
1593787500000|2020-07-03 14:45:00|10915.2|10915.2|10915.86|10915.86|10917.96|10917.96|10908.51|10908.51|0
1593787800000|2020-07-03 14:50:00|10914.27|10914.27|10907.11|10907.11|10914.27|10914.27|10907.11|10907.11|0
1593788100000|2020-07-03 14:55:00|10905.01|10905.01|10905.51|10905.51|10906.2|10906.2|10902.53|10902.53|0
1593788400000|2020-07-03 15:00:00|10903.91|10903.91|10897.61|10897.61|10903.91|10903.91|10894.68|10894.68|0
1593788700000|2020-07-03 15:05:00|10896.92|10896.92|10897.39|10897.39|10900.39|10900.39|10896.92|10896.92|0
1593789000000|2020-07-03 15:10:00|10898.08|10898.08|10893.05|10893.05|10900.02|10900.02|10893.05|10893.05|0
1593789300000|2020-07-03 15:15:00|10894.65|10894.65|10886.73|10886.73|10894.65|10894.65|10886.04|10886.04|0
1593789600000|2020-07-03 15:20:00|10888.32|10888.32|10893|10893|10896.2|10896.2|10886.52|10886.52|0
1593789900000|2020-07-03 15:25:00|10890.91|10890.91|10894.89|10894.89|10896.96|10896.96|10886.45|10886.45|0
1594019700000|2020-07-06 07:15:00|11097.83|11097.83|11094.52|11094.52|11110.57|11110.57|11089.95|11089.95|0
1594020000000|2020-07-06 07:20:00|11091.08|11091.08|11090.58|11090.58|11117.62|11117.62|11090.39|11090.39|0
1594020300000|2020-07-06 07:25:00|11086.39|11086.39|11079.09|11079.09|11090.58|11090.58|11072.88|11072.88|0
1594020600000|2020-07-06 07:30:00|11083.88|11083.88|11079.09|11079.09|11086.97|11086.97|11071.71|11071.71|0
1594020900000|2020-07-06 07:35:00|11080.69|11080.69|11097.13|11097.13|11100.99|11100.99|11080.69|11080.69|0
1594021200000|2020-07-06 07:40:00|11099.89|11099.89|11109.07|11109.07|11112.76|11112.76|11099.89|11099.89|0
1594021500000|2020-07-06 07:45:00|11105.87|11105.87|11102.24|11102.24|11105.87|11105.87|11095.52|11095.52|0
1594021800000|2020-07-06 07:50:00|11105.44|11105.44|11103.34|11103.34|11107.53|11107.53|11098.06|11098.06|0
1594022100000|2020-07-06 07:55:00|11104.94|11104.94|11102.46|11102.46|11108.63|11108.63|11099.65|11099.65|0
1594022400000|2020-07-06 08:00:00|11100.86|11100.86|11096.6|11096.6|11102.46|11102.46|11084.43|11084.43|0
1594022700000|2020-07-06 08:05:00|11097.98|11097.98|11085.14|11085.14|11097.98|11097.98|11083.44|11083.44|0
1594023000000|2020-07-06 08:10:00|11085.7|11085.7|11106.69|11106.69|11106.69|11106.69|11085.7|11085.7|0
1594023300000|2020-07-06 08:15:00|11108.07|11108.07|11103.56|11103.56|11109.45|11109.45|11101.19|11101.19|0
1594023600000|2020-07-06 08:20:00|11106.75|11106.75|11101.96|11101.96|11115.12|11115.12|11101.96|11101.96|0
1594023900000|2020-07-06 08:25:00|11105.15|11105.15|11105.22|11105.22|11106.75|11106.75|11103.06|11103.06|0
1594024200000|2020-07-06 08:30:00|11107.31|11107.31|11105.93|11105.93|11108.91|11108.91|11103.13|11103.13|0
1594024500000|2020-07-06 08:35:00|11108.02|11108.02|11082.52|11082.52|11108.02|11108.02|11080.43|11080.43|0
1594024800000|2020-07-06 08:40:00|11083.64|11083.64|11087.73|11087.73|11087.73|11087.73|11081.96|11081.96|0
1594025100000|2020-07-06 08:45:00|11093.51|11093.51|11097.31|11097.31|11103.59|11103.59|11093.51|11093.51|0
1594025400000|2020-07-06 08:50:00|11092.52|11092.52|11077.98|11077.98|11092.52|11092.52|11073.63|11073.63|0
1594025700000|2020-07-06 08:55:00|11076.38|11076.38|11081.67|11081.67|11081.67|11081.67|11073.13|11073.13|0
1594026000000|2020-07-06 09:00:00|11083.76|11083.76|11074.29|11074.29|11083.76|11083.76|11074.29|11074.29|0
1594026300000|2020-07-06 09:05:00|11072.2|11072.2|11062.62|11062.62|11076.38|11076.38|11062.62|11062.62|0
1594026600000|2020-07-06 09:10:00|11068.89|11068.89|11044.29|11044.29|11068.89|11068.89|11044.29|11044.29|0
1594026900000|2020-07-06 09:15:00|11042.91|11042.91|11046.39|11046.39|11046.39|11046.39|11039.51|11039.51|0
1594027200000|2020-07-06 09:20:00|11051.18|11051.18|11058.54|11058.54|11058.54|11058.54|11049.59|11049.59|0
1594027500000|2020-07-06 09:25:00|11056.45|11056.45|11058.45|11058.45|11061.64|11061.64|11051.16|11051.16|0
1594027800000|2020-07-06 09:30:00|11062.63|11062.63|11067.87|11067.87|11067.87|11067.87|11061.23|11061.23|0
1594028100000|2020-07-06 09:35:00|11065.78|11065.78|11068.67|11068.67|11074.95|11074.95|11065.78|11065.78|0
1594028400000|2020-07-06 09:40:00|11067.29|11067.29|11083.65|11083.65|11083.65|11083.65|11065.69|11065.69|0
1594028700000|2020-07-06 09:45:00|11081.55|11081.55|11088.27|11088.27|11102.03|11102.03|11081.55|11081.55|0
1594029000000|2020-07-06 09:50:00|11089.86|11089.86|11096.36|11096.36|11096.36|11096.36|11085.29|11085.29|0
1594029300000|2020-07-06 09:55:00|11094.27|11094.27|11098.34|11098.34|11100.44|11100.44|11094.27|11094.27|0
1594029600000|2020-07-06 10:00:00|11096.25|11096.25|11094.66|11094.66|11098.34|11098.34|11089.59|11089.59|0
1594029900000|2020-07-06 10:05:00|11092.56|11092.56|11097.96|11097.96|11101.15|11101.15|11090.47|11090.47|0
1594030200000|2020-07-06 10:10:00|11101.15|11101.15|11111.72|11111.72|11113.32|11113.32|11101.15|11101.15|0
1594030500000|2020-07-06 10:15:00|11113.1|11113.1|11107.64|11107.64|11115.9|11115.9|11107.64|11107.64|0
1594030800000|2020-07-06 10:20:00|11109.73|11109.73|11117.55|11117.55|11117.55|11117.55|11109.73|11109.73|0
1594031100000|2020-07-06 10:25:00|11119.15|11119.15|11112.25|11112.25|11119.15|11119.15|11112.25|11112.25|0
1594031400000|2020-07-06 10:30:00|11115.45|11115.45|11118.25|11118.25|11118.25|11118.25|11113.85|11113.85|0
1594031700000|2020-07-06 10:35:00|11115.06|11115.06|11102.89|11102.89|11115.06|11115.06|11102.89|11102.89|0
1594032000000|2020-07-06 10:40:00|11101.29|11101.29|11093.63|11093.63|11101.29|11101.29|11093.63|11093.63|0
1594032300000|2020-07-06 10:45:00|11095.23|11095.23|11108.26|11108.26|11108.26|11108.26|11093.36|11093.36|0
1594032600000|2020-07-06 10:50:00|11106.17|11106.17|11106.94|11106.94|11108.54|11108.54|11104.35|11104.35|0
1594032900000|2020-07-06 10:55:00|11105.34|11105.34|11118.06|11118.06|11121.74|11121.74|11105.34|11105.34|0
1594033200000|2020-07-06 11:00:00|11123.57|11123.57|11133.72|11133.72|11142.43|11142.43|11123.57|11123.57|0
1594033500000|2020-07-06 11:05:00|11131.63|11131.63|11104.26|11104.26|11133.72|11133.72|11104.26|11104.26|0
1594033800000|2020-07-06 11:10:00|11107.06|11107.06|11112.37|11112.37|11112.37|11112.37|11107.06|11107.06|0
1594034100000|2020-07-06 11:15:00|11110.27|11110.27|11101.92|11101.92|11122.24|11122.24|11101.92|11101.92|0
1594034400000|2020-07-06 11:20:00|11100.32|11100.32|11086.49|11086.49|11100.32|11100.32|11086.35|11086.35|0
1594034700000|2020-07-06 11:25:00|11088.16|11088.16|11086.09|11086.09|11089.28|11089.28|11081.13|11081.13|0
1594035000000|2020-07-06 11:30:00|11084.97|11084.97|11076.31|11076.31|11084.97|11084.97|11074.22|11074.22|0
1594035300000|2020-07-06 11:35:00|11073.11|11073.11|11078.62|11078.62|11078.62|11078.62|11073.11|11073.11|0
1594035600000|2020-07-06 11:40:00|11080.71|11080.71|11094.06|11094.06|11094.06|11094.06|11078.62|11078.62|0
1594035900000|2020-07-06 11:45:00|11098.85|11098.85|11095.73|11095.73|11102.62|11102.62|11095.73|11095.73|0
1594036200000|2020-07-06 11:50:00|11093.64|11093.64|11101.02|11101.02|11101.02|11101.02|11091.55|11091.55|0
1594036500000|2020-07-06 11:55:00|11099.42|11099.42|11099.34|11099.34|11101.02|11101.02|11096.15|11096.15|0
1594036800000|2020-07-06 12:00:00|11096.15|11096.15|11092.46|11092.46|11096.15|11096.15|11092.46|11092.46|0
1594037100000|2020-07-06 12:05:00|11094.05|11094.05|11101.55|11101.55|11103.15|11103.15|11094.05|11094.05|0
1594037400000|2020-07-06 12:10:00|11103.15|11103.15|11104.89|11104.89|11108.93|11108.93|11101.55|11101.55|0
1594037700000|2020-07-06 12:15:00|11104.33|11104.33|11111.17|11111.17|11111.17|11111.17|11104.33|11104.33|0
1594038000000|2020-07-06 12:20:00|11109.08|11109.08|11116.46|11116.46|11116.46|11116.46|11109.08|11109.08|0
1594038300000|2020-07-06 12:25:00|11117.15|11117.15|11116.3|11116.3|11121.74|11121.74|11114.36|11114.36|0
1594038600000|2020-07-06 12:30:00|11118.39|11118.39|11118.88|11118.88|11118.88|11118.88|11114.7|11114.7|0
1594038900000|2020-07-06 12:35:00|11120.48|11120.48|11123.67|11123.67|11123.67|11123.67|11120.48|11120.48|0
1594039200000|2020-07-06 12:40:00|11125.77|11125.77|11117.58|11117.58|11126.96|11126.96|11115.01|11115.01|0
1594039500000|2020-07-06 12:45:00|11115.49|11115.49|11124.88|11124.88|11127.11|11127.11|11115.49|11115.49|0
1594039800000|2020-07-06 12:50:00|11125.43|11125.43|11125.13|11125.13|11127.72|11127.72|11123.54|11123.54|0
1594040100000|2020-07-06 12:55:00|11125.82|11125.82|11127.42|11127.42|11129.71|11129.71|11125.82|11125.82|0
1594040400000|2020-07-06 13:00:00|11128.8|11128.8|11133.67|11133.67|11138.05|11138.05|11128.8|11128.8|0
1594040700000|2020-07-06 13:05:00|11132.55|11132.55|11129.77|11129.77|11132.55|11132.55|11126.77|11126.77|0
1594041000000|2020-07-06 13:10:00|11131.37|11131.37|11135.96|11135.96|11139.65|11139.65|11131.37|11131.37|0
1594041300000|2020-07-06 13:15:00|11136.65|11136.65|11135.4|11135.4|11138.74|11138.74|11132.68|11132.68|0
1594041600000|2020-07-06 13:20:00|11133.31|11133.31|11129.62|11129.62|11133.31|11133.31|11129.62|11129.62|0
1594041900000|2020-07-06 13:25:00|11129.06|11129.06|11130.97|11130.97|11131.1|11131.1|11124.83|11124.83|0
1594042200000|2020-07-06 13:30:00|11132.57|11132.57|11139.73|11139.73|11148.51|11148.51|11132.57|11132.57|0
1594042500000|2020-07-06 13:35:00|11138.13|11138.13|11137.58|11137.58|11139.73|11139.73|11132.79|11132.79|0
1594042800000|2020-07-06 13:40:00|11139.67|11139.67|11145.91|11145.91|11145.91|11145.91|11139.67|11139.67|0
1594043100000|2020-07-06 13:45:00|11148|11148|11146.62|11146.62|11151.41|11151.41|11144.53|11144.53|0
1594043400000|2020-07-06 13:50:00|11148.22|11148.22|11147.66|11147.66|11149.32|11149.32|11145.57|11145.57|0
1594043700000|2020-07-06 13:55:00|11149.25|11149.25|11141.71|11141.71|11151.35|11151.35|11141.71|11141.71|0
1594044000000|2020-07-06 14:00:00|11146.11|11146.11|11152.69|11152.69|11159.88|11159.88|11145.12|11145.12|0
1594044300000|2020-07-06 14:05:00|11158.96|11158.96|11144.16|11144.16|11163.15|11163.15|11143.48|11143.48|0
1594044600000|2020-07-06 14:10:00|11145.76|11145.76|11143.06|11143.06|11147.85|11147.85|11141.47|11141.47|0
1594044900000|2020-07-06 14:15:00|11144.66|11144.66|11144.68|11144.68|11150.44|11150.44|11144.66|11144.66|0
1594045200000|2020-07-06 14:20:00|11141.49|11141.49|11137.19|11137.19|11142.87|11142.87|11136.48|11136.48|0
1594045500000|2020-07-06 14:25:00|11135.1|11135.1|11126.63|11126.63|11135.1|11135.1|11125.46|11125.46|0
1594045800000|2020-07-06 14:30:00|11128.72|11128.72|11134.5|11134.5|11134.5|11134.5|11128.72|11128.72|0
1594046100000|2020-07-06 14:35:00|11138.69|11138.69|11130.12|11130.12|11138.69|11138.69|11130.12|11130.12|0
1594046400000|2020-07-06 14:40:00|11131.72|11131.72|11146.15|11146.15|11146.15|11146.15|11128.53|11128.53|0
1594046700000|2020-07-06 14:45:00|11144.06|11144.06|11152.12|11152.12|11153.72|11153.72|11144.06|11144.06|0
1594047000000|2020-07-06 14:50:00|11150.53|11150.53|11155.62|11155.62|11155.62|11155.62|11148.93|11148.93|0
1594047300000|2020-07-06 14:55:00|11154.02|11154.02|11151.9|11151.9|11154.02|11154.02|11150.36|11150.36|0
1594047600000|2020-07-06 15:00:00|11154|11154|11151.71|11151.71|11154.49|11154.49|11148.51|11148.51|0
1594047900000|2020-07-06 15:05:00|11153.09|11153.09|11148.9|11148.9|11153.09|11153.09|11147.31|11147.31|0
1594048200000|2020-07-06 15:10:00|11147.31|11147.31|11163.96|11163.96|11176.67|11176.67|11147.31|11147.31|0
1594048500000|2020-07-06 15:15:00|11164.64|11164.64|11173.68|11173.68|11173.68|11173.68|11164.64|11164.64|0
1594048800000|2020-07-06 15:20:00|11175.78|11175.78|11179.35|11179.35|11182.48|11182.48|11171.89|11171.89|0
1594049100000|2020-07-06 15:25:00|11180.04|11180.04|11192.44|11192.44|11197.72|11197.72|11178.66|11178.66|0
1594106100000|2020-07-07 07:15:00|11199.65|11199.65|11200.87|11200.87|11212.43|11212.43|11188.81|11188.81|0
1594106400000|2020-07-07 07:20:00|11198.78|11198.78|11198.66|11198.66|11201.97|11201.97|11188.2|11188.2|0
1594106700000|2020-07-07 07:25:00|11197.07|11197.07|11192.12|11192.12|11197.07|11197.07|11181.32|11181.32|0
1594107000000|2020-07-07 07:30:00|11188.2|11188.2|11195.84|11195.84|11198.59|11198.59|11186.11|11186.11|0
1594107300000|2020-07-07 07:35:00|11192.39|11192.39|11195.52|11195.52|11197.62|11197.62|11189.63|11189.63|0
1594107600000|2020-07-07 07:40:00|11200.31|11200.31|11203.51|11203.51|11205.11|11205.11|11198.72|11198.72|0
1594107900000|2020-07-07 07:45:00|11201.42|11201.42|11187.36|11187.36|11203.51|11203.51|11185.12|11185.12|0
1594108200000|2020-07-07 07:50:00|11189.45|11189.45|11187.56|11187.56|11195.43|11195.43|11187.56|11187.56|0
1594108500000|2020-07-07 07:55:00|11190.75|11190.75|11211.48|11211.48|11211.48|11211.48|11190.75|11190.75|0
1594108800000|2020-07-07 08:00:00|11207.3|11207.3|11223.33|11223.33|11225.61|11225.61|11207.3|11207.3|0
1594109100000|2020-07-07 08:05:00|11221.23|11221.23|11212.26|11212.26|11221.23|11221.23|11210.66|11210.66|0
1594109400000|2020-07-07 08:10:00|11210.17|11210.17|11209.21|11209.21|11216.59|11216.59|11209.21|11209.21|0
1594109700000|2020-07-07 08:15:00|11207.61|11207.61|11204.91|11204.91|11207.61|11207.61|11198.63|11198.63|0
1594110000000|2020-07-07 08:20:00|11198.52|11198.52|11195.44|11195.44|11198.52|11198.52|11192.74|11192.74|0
1594110300000|2020-07-07 08:25:00|11190.65|11190.65|11170.53|11170.53|11192.74|11192.74|11168.22|11168.22|0
1594110600000|2020-07-07 08:30:00|11169.15|11169.15|11162.49|11162.49|11169.65|11169.65|11162.49|11162.49|0
1594110900000|2020-07-07 08:35:00|11164.09|11164.09|11164.07|11164.07|11164.09|11164.09|11160.4|11160.4|0
1594111200000|2020-07-07 08:40:00|11161.98|11161.98|11168.75|11168.75|11170.84|11170.84|11160.38|11160.38|0
1594111500000|2020-07-07 08:45:00|11170.35|11170.35|11169.36|11169.36|11170.35|11170.35|11166.16|11166.16|0
1594111800000|2020-07-07 08:50:00|11166.16|11166.16|11161.91|11161.91|11166.16|11166.16|11160.32|11160.32|0
1594112100000|2020-07-07 08:55:00|11159.82|11159.82|11149.33|11149.33|11159.82|11159.82|11145.56|11145.56|0
1594112400000|2020-07-07 09:00:00|11150.93|11150.93|11159.25|11159.25|11164.04|11164.04|11150.93|11150.93|0
1594112700000|2020-07-07 09:05:00|11157.15|11157.15|11162.94|11162.94|11164.53|11164.53|11151.37|11151.37|0
1594113000000|2020-07-07 09:10:00|11159.74|11159.74|11160.33|11160.33|11160.33|11160.33|11151.37|11151.37|0
1594113300000|2020-07-07 09:15:00|11161.92|11161.92|11165.68|11165.68|11167.77|11167.77|11161.92|11161.92|0
1594113600000|2020-07-07 09:20:00|11162.48|11162.48|11159.58|11159.58|11162.48|11162.48|11157.49|11157.49|0
1594113900000|2020-07-07 09:25:00|11161.67|11161.67|11169.96|11169.96|11169.96|11169.96|11158.48|11158.48|0
1594114200000|2020-07-07 09:30:00|11167.87|11167.87|11153.76|11153.76|11169.46|11169.46|11153.76|11153.76|0
1594114500000|2020-07-07 09:35:00|11156.96|11156.96|11153.27|11153.27|11158.56|11158.56|11149.09|11149.09|0
1594114800000|2020-07-07 09:40:00|11154.87|11154.87|11147.98|11147.98|11154.87|11154.87|11147.98|11147.98|0
1594115100000|2020-07-07 09:45:00|11146.6|11146.6|11147.12|11147.12|11154.01|11154.01|11142.94|11142.94|0
1594115400000|2020-07-07 09:50:00|11145.53|11145.53|11141.34|11141.34|11145.53|11145.53|11141.34|11141.34|0
1594115700000|2020-07-07 09:55:00|11144.54|11144.54|11147.89|11147.89|11149.98|11149.98|11144.54|11144.54|0
1594116000000|2020-07-07 10:00:00|11149.98|11149.98|11143.73|11143.73|11149.98|11149.98|11139.59|11139.59|0
1594116300000|2020-07-07 10:05:00|11140.54|11140.54|11140.54|11140.54|11140.54|11140.54|11140.54|11140.54|0
1594116600000|2020-07-07 10:10:00|11138.44|11138.44|11133.35|11133.35|11140.54|11140.54|11131.75|11131.75|0
1594116900000|2020-07-07 10:15:00|11131.26|11131.26|11122.39|11122.39|11131.26|11131.26|11117.82|11117.82|0
1594117200000|2020-07-07 10:20:00|11123.99|11123.99|11133.65|11133.65|11136.85|11136.85|11123.99|11123.99|0
1594117500000|2020-07-07 10:25:00|11135.74|11135.74|11141.48|11141.48|11141.48|11141.48|11135.74|11135.74|0
1594117800000|2020-07-07 10:30:00|11144.24|11144.24|11148.83|11148.83|11153.62|11153.62|11144.24|11144.24|0
1594118100000|2020-07-07 10:35:00|11155.11|11155.11|11153.21|11153.21|11163.37|11163.37|11152.72|11152.72|0
1594118400000|2020-07-07 10:40:00|11151.12|11151.12|11155.3|11155.3|11155.3|11155.3|11151.12|11151.12|0
1594118700000|2020-07-07 10:45:00|11156.9|11156.9|11149.11|11149.11|11156.9|11156.9|11148.42|11148.42|0
1594119000000|2020-07-07 10:50:00|11147.51|11147.51|11152.09|11152.09|11155.99|11155.99|11144.93|11144.93|0
1594119300000|2020-07-07 10:55:00|11150|11150|11144.52|11144.52|11150|11150|11144.52|11144.52|0
1594119600000|2020-07-07 11:00:00|11141.76|11141.76|11150.56|11150.56|11153.53|11153.53|11141.76|11141.76|0
1594119900000|2020-07-07 11:05:00|11148.47|11148.47|11144.78|11144.78|11148.47|11148.47|11141.58|11141.58|0
1594120200000|2020-07-07 11:10:00|11146.37|11146.37|11148.44|11148.44|11149.57|11149.57|11146.37|11146.37|0
1594120500000|2020-07-07 11:15:00|11150.04|11150.04|11156.29|11156.29|11157.89|11157.89|11150.04|11150.04|0
1594120800000|2020-07-07 11:20:00|11150.02|11150.02|11140.59|11140.59|11150.02|11150.02|11140.59|11140.59|0
1594121100000|2020-07-07 11:25:00|11136.41|11136.41|11138.05|11138.05|11138.05|11138.05|11135.29|11135.29|0
1594121400000|2020-07-07 11:30:00|11136.45|11136.45|11127.3|11127.3|11138.05|11138.05|11127.3|11127.3|0
1594121700000|2020-07-07 11:35:00|11124.1|11124.1|11124.1|11124.1|11124.1|11124.1|11124.1|11124.1|0
1594122000000|2020-07-07 11:40:00|11125.7|11125.7|11127.94|11127.94|11127.94|11127.94|11125.7|11125.7|0
1594122300000|2020-07-07 11:45:00|11129.53|11129.53|11130.22|11130.22|11131.6|11131.6|11129.53|11129.53|0
1594122600000|2020-07-07 11:50:00|11132.31|11132.31|11124.94|11124.94|11136.5|11136.5|11124.94|11124.94|0
1594122900000|2020-07-07 11:55:00|11123.26|11123.26|11131.77|11131.77|11131.77|11131.77|11123.26|11123.26|0
1594123200000|2020-07-07 12:00:00|11132.46|11132.46|11133.37|11133.37|11134.06|11134.06|11132.46|11132.46|0
1594123500000|2020-07-07 12:05:00|11131.28|11131.28|11129.18|11129.18|11131.28|11131.28|11129.18|11129.18|0
1594123800000|2020-07-07 12:10:00|11127.59|11127.59|11126.48|11126.48|11131.8|11131.8|11126.48|11126.48|0
1594124100000|2020-07-07 12:15:00|11124.89|11124.89|11126.59|11126.59|11126.98|11126.98|11120.31|11120.31|0
1594124400000|2020-07-07 12:20:00|11123.24|11123.24|11120.46|11120.46|11123.24|11123.24|11120.04|11120.04|0
1594124700000|2020-07-07 12:25:00|11122.05|11122.05|11114.88|11114.88|11122.05|11122.05|11113.28|11113.28|0
1594125000000|2020-07-07 12:30:00|11113.5|11113.5|11106.12|11106.12|11116.26|11116.26|11101.96|11101.96|0
1594125300000|2020-07-07 12:35:00|11108.21|11108.21|11109.35|11109.35|11109.35|11109.35|11099.6|11099.6|0
1594125600000|2020-07-07 12:40:00|11107.26|11107.26|11110.96|11110.96|11114.16|11114.16|11106.78|11106.78|0
1594125900000|2020-07-07 12:45:00|11114.32|11114.32|11118.5|11118.5|11118.5|11118.5|11114.32|11114.32|0
1594126200000|2020-07-07 12:50:00|11117.38|11117.38|11111.47|11111.47|11117.38|11117.38|11107.14|11107.14|0
1594126500000|2020-07-07 12:55:00|11109.88|11109.88|11105.86|11105.86|11109.88|11109.88|11100.38|11100.38|0
1594126800000|2020-07-07 13:00:00|11107.95|11107.95|11110.02|11110.02|11112.53|11112.53|11107.24|11107.24|0
1594127100000|2020-07-07 13:05:00|11112.26|11112.26|11113.91|11113.91|11118.71|11118.71|11112.26|11112.26|0
1594127400000|2020-07-07 13:10:00|11112.54|11112.54|11113.74|11113.74|11113.74|11113.74|11108.68|11108.68|0
1594127700000|2020-07-07 13:15:00|11115.34|11115.34|11114.35|11114.35|11120.13|11120.13|11114.35|11114.35|0
1594128000000|2020-07-07 13:20:00|11111.16|11111.16|11123.41|11123.41|11123.41|11123.41|11111.16|11111.16|0
1594128300000|2020-07-07 13:25:00|11122.03|11122.03|11130.22|11130.22|11130.22|11130.22|11122.03|11122.03|0
1594128600000|2020-07-07 13:30:00|11131.34|11131.34|11136.19|11136.19|11137.79|11137.79|11126.96|11126.96|0
1594128900000|2020-07-07 13:35:00|11134.1|11134.1|11124.02|11124.02|11136.38|11136.38|11124.02|11124.02|0
1594129200000|2020-07-07 13:40:00|11125.62|11125.62|11128.7|11128.7|11132.89|11132.89|11125.62|11125.62|0
1594129500000|2020-07-07 13:45:00|11130.8|11130.8|11135.95|11135.95|11137.54|11137.54|11128.73|11128.73|0
1594129800000|2020-07-07 13:50:00|11138.04|11138.04|11129.34|11129.34|11141.31|11141.31|11127.96|11127.96|0
1594130100000|2020-07-07 13:55:00|11130.94|11130.94|11135.25|11135.25|11135.25|11135.25|11130.94|11130.94|0
1594130400000|2020-07-07 14:00:00|11133.65|11133.65|11148.69|11148.69|11148.69|11148.69|11133.65|11133.65|0
1594130700000|2020-07-07 14:05:00|11148|11148|11150.65|11150.65|11151.34|11151.34|11143.62|11143.62|0
1594131000000|2020-07-07 14:10:00|11148.56|11148.56|11148.04|11148.04|11155.41|11155.41|11146.44|11146.44|0
1594131300000|2020-07-07 14:15:00|11150.13|11150.13|11149.53|11149.53|11150.22|11150.22|11146.77|11146.77|0
1594131600000|2020-07-07 14:20:00|11150.91|11150.91|11172.45|11172.45|11179.76|11179.76|11149.53|11149.53|0
1594131900000|2020-07-07 14:25:00|11174.54|11174.54|11179.32|11179.32|11190.23|11190.23|11172.45|11172.45|0
1594132200000|2020-07-07 14:30:00|11183.5|11183.5|11175.7|11175.7|11196.64|11196.64|11175.7|11175.7|0
1594132500000|2020-07-07 14:35:00|11173.61|11173.61|11176.17|11176.17|11181.75|11181.75|11171.52|11171.52|0
1594132800000|2020-07-07 14:40:00|11175.61|11175.61|11172.25|11172.25|11180.7|11180.7|11172.25|11172.25|0
1594133100000|2020-07-07 14:45:00|11173.84|11173.84|11189.5|11189.5|11189.5|11189.5|11173.84|11173.84|0
1594133400000|2020-07-07 14:50:00|11191.1|11191.1|11192.28|11192.28|11196.38|11196.38|11188.81|11188.81|0
1594133700000|2020-07-07 14:55:00|11194.37|11194.37|11195.69|11195.69|11196.38|11196.38|11189.01|11189.01|0
1594134000000|2020-07-07 15:00:00|11193.6|11193.6|11173.66|11173.66|11193.6|11193.6|11172.97|11172.97|0
1594134300000|2020-07-07 15:05:00|11170.47|11170.47|11174.84|11174.84|11176.94|11176.94|11167.27|11167.27|0
1594134600000|2020-07-07 15:10:00|11174.16|11174.16|11173.73|11173.73|11177.84|11177.84|11170.04|11170.04|0
1594134900000|2020-07-07 15:15:00|11175.33|11175.33|11172.4|11172.4|11176.93|11176.93|11171.71|11171.71|0
1594135200000|2020-07-07 15:20:00|11174.5|11174.5|11192.2|11192.2|11192.2|11192.2|11174.2|11174.2|0
1594135500000|2020-07-07 15:25:00|11192.89|11192.89|11202.83|11202.83|11204.93|11204.93|11192.89|11192.89|0
1594192500000|2020-07-08 07:15:00|11076.81|11076.81|11066.1|11066.1|11082.32|11082.32|11052.56|11052.56|0
1594192800000|2020-07-08 07:20:00|11062.9|11062.9|11078.99|11078.99|11087.25|11087.25|11062.9|11062.9|0
1594193100000|2020-07-08 07:25:00|11081.08|11081.08|11103.61|11103.61|11106.8|11106.8|11076.9|11076.9|0
1594193400000|2020-07-08 07:30:00|11101.52|11101.52|11095.33|11095.33|11108.46|11108.46|11083.8|11083.8|0
1594193700000|2020-07-08 07:35:00|11096.93|11096.93|11115.32|11115.32|11116.01|11116.01|11096.93|11096.93|0
1594194000000|2020-07-08 07:40:00|11114.63|11114.63|11124.49|11124.49|11124.49|11124.49|11113.96|11113.96|0
1594194300000|2020-07-08 07:45:00|11128.67|11128.67|11135.23|11135.23|11140.02|11140.02|11128.67|11128.67|0
1594194600000|2020-07-08 07:50:00|11133.13|11133.13|11125.58|11125.58|11137.32|11137.32|11125.58|11125.58|0
1594194900000|2020-07-08 07:55:00|11126.27|11126.27|11120.93|11120.93|11130.41|11130.41|11114.14|11114.14|0
1594195200000|2020-07-08 08:00:00|11121.49|11121.49|11098.26|11098.26|11121.49|11121.49|11094.57|11094.57|0
1594195500000|2020-07-08 08:05:00|11096.88|11096.88|11088.84|11088.84|11096.88|11096.88|11087.91|11087.91|0
1594195800000|2020-07-08 08:10:00|11087.24|11087.24|11089.56|11089.56|11094.1|11094.1|11087.24|11087.24|0
1594196100000|2020-07-08 08:15:00|11088.88|11088.88|11096.75|11096.75|11098.84|11098.84|11088.88|11088.88|0
1594196400000|2020-07-08 08:20:00|11098.35|11098.35|11105.75|11105.75|11112.2|11112.2|11098.35|11098.35|0
1594196700000|2020-07-08 08:25:00|11104.15|11104.15|11108.94|11108.94|11115.11|11115.11|11104.15|11104.15|0
1594197000000|2020-07-08 08:30:00|11107.35|11107.35|11093.13|11093.13|11107.35|11107.35|11089.66|11089.66|0
1594197300000|2020-07-08 08:35:00|11094.73|11094.73|11117.74|11117.74|11130.55|11130.55|11094.73|11094.73|0
1594197600000|2020-07-08 08:40:00|11119.33|11119.33|11117.24|11117.24|11123.02|11123.02|11117.24|11117.24|0
1594197900000|2020-07-08 08:45:00|11115.65|11115.65|11121.34|11121.34|11121.34|11121.34|11109.66|11109.66|0
1594198200000|2020-07-08 08:50:00|11123.44|11123.44|11114.81|11114.81|11123.44|11123.44|11113.22|11113.22|0
1594198500000|2020-07-08 08:55:00|11113.22|11113.22|11091.98|11091.98|11114.13|11114.13|11091.98|11091.98|0
1594198800000|2020-07-08 09:00:00|11093.58|11093.58|11085.97|11085.97|11093.58|11093.58|11085.97|11085.97|0
1594199100000|2020-07-08 09:05:00|11084.37|11084.37|11076.52|11076.52|11084.37|11084.37|11076.3|11076.3|0
1594199400000|2020-07-08 09:10:00|11075.83|11075.83|11060.41|11060.41|11075.83|11075.83|11056.22|11056.22|0
1594199700000|2020-07-08 09:15:00|11058.32|11058.32|11038.36|11038.36|11058.32|11058.32|11036.98|11036.98|0
1594200000000|2020-07-08 09:20:00|11036.27|11036.27|11045.52|11045.52|11045.52|11045.52|11029.19|11029.19|0
1594200300000|2020-07-08 09:25:00|11047.62|11047.62|11053.1|11053.1|11053.1|11053.1|11046.02|11046.02|0
1594200600000|2020-07-08 09:30:00|11055.19|11055.19|11055.02|11055.02|11059.98|11059.98|11051.52|11051.52|0
1594200900000|2020-07-08 09:35:00|11052.93|11052.93|11049.54|11049.54|11052.93|11052.93|11047.64|11047.64|0
1594201200000|2020-07-08 09:40:00|11051.63|11051.63|11011.34|11011.34|11051.63|11051.63|11007.73|11007.73|0
1594201500000|2020-07-08 09:45:00|11008.55|11008.55|11015.21|11015.21|11021.54|11021.54|11008.55|11008.55|0
1594201800000|2020-07-08 09:50:00|11014.09|11014.09|11027.45|11027.45|11027.7|11027.7|11012.49|11012.49|0
1594202100000|2020-07-08 09:55:00|11024.25|11024.25|11038.91|11038.91|11038.91|11038.91|11022.18|11022.18|0
1594202400000|2020-07-08 10:00:00|11036.15|11036.15|11030.29|11030.29|11036.15|11036.15|11028.69|11028.69|0
1594202700000|2020-07-08 10:05:00|11028.2|11028.2|11030.98|11030.98|11033.05|11033.05|11026.11|11026.11|0
1594203000000|2020-07-08 10:10:00|11033.07|11033.07|11022.25|11022.25|11033.07|11033.07|11022.25|11022.25|0
1594203300000|2020-07-08 10:15:00|11026.43|11026.43|11033.4|11033.4|11035.88|11035.88|11026.43|11026.43|0
1594203600000|2020-07-08 10:20:00|11032.02|11032.02|11029.76|11029.76|11032.02|11032.02|11024.41|11024.41|0
1594203900000|2020-07-08 10:25:00|11031.85|11031.85|11044.08|11044.08|11046.14|11046.14|11031.85|11031.85|0
1594204200000|2020-07-08 10:30:00|11043.39|11043.39|11048.25|11048.25|11051.01|11051.01|11037|11037|0
1594204500000|2020-07-08 10:35:00|11049.85|11049.85|11061.77|11061.77|11061.77|11061.77|11049.85|11049.85|0
1594204800000|2020-07-08 10:40:00|11059.68|11059.68|11069.45|11069.45|11071.05|11071.05|11059.68|11059.68|0
1594205100000|2020-07-08 10:45:00|11072.9|11072.9|11070.33|11070.33|11074.28|11074.28|11070.33|11070.33|0
1594205400000|2020-07-08 10:50:00|11068.24|11068.24|11069.62|11069.62|11071.22|11071.22|11066.15|11066.15|0
1594205700000|2020-07-08 10:55:00|11068.24|11068.24|11065.89|11065.89|11068.67|11068.67|11063.11|11063.11|0
1594206000000|2020-07-08 11:00:00|11064.29|11064.29|11062.04|11062.04|11068.48|11068.48|11055.32|11055.32|0
1594206300000|2020-07-08 11:05:00|11062.6|11062.6|11048.84|11048.84|11065.79|11065.79|11048.84|11048.84|0
1594206600000|2020-07-08 11:10:00|11047.24|11047.24|11042.89|11042.89|11047.24|11047.24|11042.89|11042.89|0
1594206900000|2020-07-08 11:15:00|11044.27|11044.27|11039.2|11039.2|11044.27|11044.27|11035.02|11035.02|0
1594207200000|2020-07-08 11:20:00|11038.51|11038.51|11033.91|11033.91|11038.51|11038.51|11032.54|11032.54|0
1594207500000|2020-07-08 11:25:00|11032.32|11032.32|11026.02|11026.02|11032.32|11032.32|11023.92|11023.92|0
1594207800000|2020-07-08 11:30:00|11027.4|11027.4|11027.89|11027.89|11027.89|11027.89|11021.64|11021.64|0
1594208100000|2020-07-08 11:35:00|11029.49|11029.49|11034.56|11034.56|11034.56|11034.56|11024.91|11024.91|0
1594208400000|2020-07-08 11:40:00|11036.15|11036.15|11037.77|11037.77|11039.84|11039.84|11036.15|11036.15|0
1594208700000|2020-07-08 11:45:00|11035.68|11035.68|11030.64|11030.64|11038.88|11038.88|11030.64|11030.64|0
1594209000000|2020-07-08 11:50:00|11029.26|11029.26|11023.91|11023.91|11031.07|11031.07|11023.69|11023.69|0
1594209300000|2020-07-08 11:55:00|11024.6|11024.6|11032.84|11032.84|11032.84|11032.84|11024.6|11024.6|0
1594209600000|2020-07-08 12:00:00|11031.46|11031.46|11023.42|11023.42|11033.55|11033.55|11023.42|11023.42|0
1594209900000|2020-07-08 12:05:00|11021.82|11021.82|11014.74|11014.74|11021.82|11021.82|11014.74|11014.74|0
1594210200000|2020-07-08 12:10:00|11017.94|11017.94|11010.84|11010.84|11017.94|11017.94|11008.35|11008.35|0
1594210500000|2020-07-08 12:15:00|11009.16|11009.16|11016.51|11016.51|11021.8|11021.8|11009.16|11009.16|0
1594210800000|2020-07-08 12:20:00|11018.11|11018.11|11014.72|11014.72|11022.29|11022.29|11011.06|11011.06|0
1594211100000|2020-07-08 12:25:00|11016.81|11016.81|11018.61|11018.61|11020.01|11020.01|11016.81|11016.81|0
1594211400000|2020-07-08 12:30:00|11017.23|11017.23|11022.4|11022.4|11022.81|11022.81|11016.54|11016.54|0
1594211700000|2020-07-08 12:35:00|11023.09|11023.09|11021.49|11021.49|11023.78|11023.78|11021.49|11021.49|0
1594212000000|2020-07-08 12:40:00|11020.8|11020.8|11023.16|11023.16|11025.95|11025.95|11020.11|11020.11|0
1594212300000|2020-07-08 12:45:00|11021.56|11021.56|11017.62|11017.62|11021.56|11021.56|11015.53|11015.53|0
1594212600000|2020-07-08 12:50:00|11019.22|11019.22|11025.6|11025.6|11027.67|11027.67|11019.22|11019.22|0
1594212900000|2020-07-08 12:55:00|11024.01|11024.01|11019.61|11019.61|11026.08|11026.08|11019.61|11019.61|0
1594213200000|2020-07-08 13:00:00|11018.92|11018.92|11009.12|11009.12|11018.92|11018.92|11009.12|11009.12|0
1594213500000|2020-07-08 13:05:00|11008.43|11008.43|10999.15|10999.15|11008.43|11008.43|10997.56|10997.56|0
1594213800000|2020-07-08 13:10:00|11001.25|11001.25|11001.25|11001.25|11003.34|11003.34|10999.65|10999.65|0
1594214100000|2020-07-08 13:15:00|11000.56|11000.56|11001.94|11001.94|11001.94|11001.94|10994.02|10994.02|0
1594214400000|2020-07-08 13:20:00|11002.63|11002.63|11007.69|11007.69|11007.69|11007.69|11001.22|11001.22|0
1594214700000|2020-07-08 13:25:00|11006.1|11006.1|11008.32|11008.32|11010.48|11010.48|11006.1|11006.1|0
1594215000000|2020-07-08 13:30:00|11010.41|11010.41|11011.04|11011.04|11011.04|11011.04|11000.28|11000.28|0
1594215300000|2020-07-08 13:35:00|11011.73|11011.73|11003.64|11003.64|11013.82|11013.82|11000.86|11000.86|0
1594215600000|2020-07-08 13:40:00|11001.58|11001.58|10997.91|10997.91|11003.67|11003.67|10997.91|10997.91|0
1594215900000|2020-07-08 13:45:00|11000|11000|11008.28|11008.28|11008.28|11008.28|10995.71|10995.71|0
1594216200000|2020-07-08 13:50:00|11009.88|11009.88|11010.26|11010.26|11011.97|11011.97|11003.15|11003.15|0
1594216500000|2020-07-08 13:55:00|11008.16|11008.16|11016.26|11016.26|11016.55|11016.55|11008.16|11008.16|0
1594216800000|2020-07-08 14:00:00|11014.67|11014.67|11010.31|11010.31|11014.67|11014.67|11005.93|11005.93|0
1594217100000|2020-07-08 14:05:00|11011.91|11011.91|11013.16|11013.16|11020.26|11020.26|11011.07|11011.07|0
1594217400000|2020-07-08 14:10:00|11014.76|11014.76|11016.5|11016.5|11022.9|11022.9|11014.28|11014.28|0
1594217700000|2020-07-08 14:15:00|11013.31|11013.31|11020.94|11020.94|11024.13|11024.13|11012.62|11012.62|0
1594218000000|2020-07-08 14:20:00|11020.25|11020.25|11017.96|11017.96|11020.94|11020.94|11017.96|11017.96|0
1594218300000|2020-07-08 14:25:00|11018.52|11018.52|11005.18|11005.18|11019.21|11019.21|11005.18|11005.18|0
1594218600000|2020-07-08 14:30:00|11003.58|11003.58|11009.61|11009.61|11011.7|11011.7|11002.89|11002.89|0
1594218900000|2020-07-08 14:35:00|11008.01|11008.01|11010.04|11010.04|11010.04|11010.04|11004.54|11004.54|0
1594219200000|2020-07-08 14:40:00|11008.66|11008.66|11008|11008|11019.23|11019.23|11008|11008|0
1594219500000|2020-07-08 14:45:00|11006.4|11006.4|11011.12|11011.12|11011.68|11011.68|11006.4|11006.4|0
1594219800000|2020-07-08 14:50:00|11010.43|11010.43|11009.05|11009.05|11011.83|11011.83|11007.65|11007.65|0
1594220100000|2020-07-08 14:55:00|11008.36|11008.36|11016.04|11016.04|11016.04|11016.04|11005.58|11005.58|0
1594220400000|2020-07-08 15:00:00|11017.42|11017.42|11000.49|11000.49|11020.39|11020.39|11000.49|11000.49|0
1594220700000|2020-07-08 15:05:00|11002.58|11002.58|11002.39|11002.39|11003.49|11003.49|10996.05|10996.05|0
1594221000000|2020-07-08 15:10:00|11003.98|11003.98|11013.25|11013.25|11013.25|11013.25|11002.88|11002.88|0
1594221300000|2020-07-08 15:15:00|11014.85|11014.85|11001.89|11001.89|11017.55|11017.55|10999.1|10999.1|0
1594221600000|2020-07-08 15:20:00|11000.77|11000.77|10987.69|10987.69|11000.77|11000.77|10982.41|10982.41|0
1594221900000|2020-07-08 15:25:00|10986.09|10986.09|10996.57|10996.57|10998.56|10998.56|10985.4|10985.4|0
1594278900000|2020-07-09 07:15:00|10977.34|10977.34|10975.09|10975.09|10977.34|10977.34|10963.86|10963.86|0
1594279200000|2020-07-09 07:20:00|10977.18|10977.18|10973.99|10973.99|10979.28|10979.28|10973|10973|0
1594279500000|2020-07-09 07:25:00|10971.9|10971.9|10988.8|10988.8|10988.8|10988.8|10969.8|10969.8|0
1594279800000|2020-07-09 07:30:00|10984.62|10984.62|10967.75|10967.75|10986.22|10986.22|10967.75|10967.75|0
1594280100000|2020-07-09 07:35:00|10965.66|10965.66|10965.27|10965.27|10968.46|10968.46|10955.8|10955.8|0
1594280400000|2020-07-09 07:40:00|10960.48|10960.48|10960.67|10960.67|10965.52|10965.52|10958.64|10958.64|0
1594280700000|2020-07-09 07:45:00|10961.79|10961.79|10950.53|10950.53|10961.79|10961.79|10950.53|10950.53|0
1594281000000|2020-07-09 07:50:00|10953.33|10953.33|10950.52|10950.52|10953.33|10953.33|10947.55|10947.55|0
1594281300000|2020-07-09 07:55:00|10953.32|10953.32|10960.89|10960.89|10963.65|10963.65|10953.32|10953.32|0
1594281600000|2020-07-09 08:00:00|10964.17|10964.17|10965.16|10965.16|10970.44|10970.44|10963.06|10963.06|0
1594281900000|2020-07-09 08:05:00|10966.54|10966.54|10991.7|10991.7|10994.49|10994.49|10966.54|10966.54|0
1594282200000|2020-07-09 08:10:00|10993.3|10993.3|10984.35|10984.35|10994.9|10994.9|10983.66|10983.66|0
1594282500000|2020-07-09 08:15:00|10987.54|10987.54|10982.28|10982.28|10987.54|10987.54|10982.06|10982.06|0
1594282800000|2020-07-09 08:20:00|10978.1|10978.1|10967.82|10967.82|10978.1|10978.1|10967.82|10967.82|0
1594283100000|2020-07-09 08:25:00|10971.02|10971.02|10967.82|10967.82|10971.02|10971.02|10966.23|10966.23|0
1594283400000|2020-07-09 08:30:00|10969.92|10969.92|10965.54|10965.54|10969.92|10969.92|10963.94|10963.94|0
1594283700000|2020-07-09 08:35:00|10964.16|10964.16|10968.95|10968.95|10968.95|10968.95|10951.49|10951.49|0
1594284000000|2020-07-09 08:40:00|10967.35|10967.35|10962.28|10962.28|10967.35|10967.35|10962.28|10962.28|0
1594284300000|2020-07-09 08:45:00|10959.09|10959.09|10954.9|10954.9|10959.09|10959.09|10954.9|10954.9|0
1594284600000|2020-07-09 08:50:00|10954.21|10954.21|10957.9|10957.9|10957.9|10957.9|10947.82|10947.82|0
1594284900000|2020-07-09 08:55:00|10959.5|10959.5|10957.9|10957.9|10959.5|10959.5|10957.9|10957.9|0
1594285200000|2020-07-09 09:00:00|10959.99|10959.99|10957.21|10957.21|10964.79|10964.79|10952.55|10952.55|0
1594285500000|2020-07-09 09:05:00|10961.39|10961.39|10961.39|10961.39|10963.48|10963.48|10961.39|10961.39|0
1594285800000|2020-07-09 09:10:00|10962.77|10962.77|10957.21|10957.21|10962.77|10962.77|10957.21|10957.21|0
1594286100000|2020-07-09 09:15:00|10959.3|10959.3|10945.53|10945.53|10959.3|10959.3|10945.53|10945.53|0
1594286400000|2020-07-09 09:20:00|10943.93|10943.93|10920.94|10920.94|10943.93|10943.93|10920.94|10920.94|0
1594286700000|2020-07-09 09:25:00|10923.01|10923.01|10927.3|10927.3|10928.9|10928.9|10920.91|10920.91|0
1594287000000|2020-07-09 09:30:00|10925.21|10925.21|10924.11|10924.11|10925.21|10925.21|10922.02|10922.02|0
1594287300000|2020-07-09 09:35:00|10926.18|10926.18|10923.2|10923.2|10926.18|10926.18|10922.49|10922.49|0
1594287600000|2020-07-09 09:40:00|10924.8|10924.8|10939.08|10939.08|10939.08|10939.08|10921.6|10921.6|0
1594287900000|2020-07-09 09:45:00|10936.98|10936.98|10954.39|10954.39|10956.4|10956.4|10936.98|10936.98|0
1594288200000|2020-07-09 09:50:00|10953.7|10953.7|10950.28|10950.28|10953.7|10953.7|10950.28|10950.28|0
1594288500000|2020-07-09 09:55:00|10948.18|10948.18|10957.66|10957.66|10957.66|10957.66|10946.09|10946.09|0
1594288800000|2020-07-09 10:00:00|10955.56|10955.56|10960.33|10960.33|10961.02|10961.02|10949.29|10949.29|0
1594289100000|2020-07-09 10:05:00|10963.52|10963.52|10958.24|10958.24|10963.52|10963.52|10958.24|10958.24|0
1594289400000|2020-07-09 10:10:00|10966.22|10966.22|10976.28|10976.28|10976.28|10976.28|10963.03|10963.03|0
1594289700000|2020-07-09 10:15:00|10981.87|10981.87|10994.94|10994.94|10995.84|10995.84|10981.87|10981.87|0
1594290000000|2020-07-09 10:20:00|10996.32|10996.32|10990.79|10990.79|10997.69|10997.69|10983.71|10983.71|0
1594290300000|2020-07-09 10:25:00|10989.19|10989.19|10988.31|10988.31|10989.19|10989.19|10979.08|10979.08|0
1594290600000|2020-07-09 10:30:00|10986.21|10986.21|10984.84|10984.84|10986.21|10986.21|10983.24|10983.24|0
1594290900000|2020-07-09 10:35:00|10986.43|10986.43|10980.65|10980.65|10986.43|10986.43|10980.65|10980.65|0
1594291200000|2020-07-09 10:40:00|10982.25|10982.25|10980.78|10980.78|10982.72|10982.72|10980.65|10980.65|0
1594291500000|2020-07-09 10:45:00|10981.9|10981.9|10988.91|10988.91|10988.91|10988.91|10981.34|10981.34|0
1594291800000|2020-07-09 10:50:00|10986.84|10986.84|10996.2|10996.2|10998.29|10998.29|10985.24|10985.24|0
1594292100000|2020-07-09 10:55:00|10998.29|10998.29|11016.43|11016.43|11016.43|11016.43|10998.29|10998.29|0
1594292400000|2020-07-09 11:00:00|11014.75|11014.75|11014.04|11014.04|11030.86|11030.86|11007.16|11007.16|0
1594292700000|2020-07-09 11:05:00|11016.84|11016.84|11011.53|11011.53|11020.02|11020.02|11009.93|11009.93|0
1594293000000|2020-07-09 11:10:00|11010.97|11010.97|11014.53|11014.53|11014.53|11014.53|11009.63|11009.63|0
1594293300000|2020-07-09 11:15:00|11015.91|11015.91|11018.11|11018.11|11018.11|11018.11|11013.82|11013.82|0
1594293600000|2020-07-09 11:20:00|11019.71|11019.71|11021.29|11021.29|11021.29|11021.29|11016.02|11016.02|0
1594293900000|2020-07-09 11:25:00|11022.89|11022.89|11040.01|11040.01|11045.3|11045.3|11022.89|11022.89|0
1594294200000|2020-07-09 11:30:00|11036.82|11036.82|11022.78|11022.78|11038.42|11038.42|11022.78|11022.78|0
1594294500000|2020-07-09 11:35:00|11022.09|11022.09|11025.06|11025.06|11025.06|11025.06|11022.09|11022.09|0
1594294800000|2020-07-09 11:40:00|11028.26|11028.26|11026.14|11026.14|11028.26|11028.26|11021.92|11021.92|0
1594295100000|2020-07-09 11:45:00|11027.74|11027.74|11027.52|11027.52|11027.74|11027.74|11024.54|11024.54|0
1594295400000|2020-07-09 11:50:00|11029.12|11029.12|11019.39|11019.39|11029.81|11029.81|11019.39|11019.39|0
1594295700000|2020-07-09 11:55:00|11020.98|11020.98|11018.27|11018.27|11022.58|11022.58|11018.27|11018.27|0
1594296000000|2020-07-09 12:00:00|11019.87|11019.87|11020.36|11020.36|11022.45|11022.45|11019.87|11019.87|0
1594296300000|2020-07-09 12:05:00|11018.27|11018.27|11020.5|11020.5|11020.5|11020.5|11016.67|11016.67|0
1594296600000|2020-07-09 12:10:00|11018.91|11018.91|11017.51|11017.51|11018.91|11018.91|11015.22|11015.22|0
1594296900000|2020-07-09 12:15:00|11019.1|11019.1|11028.72|11028.72|11028.72|11028.72|11019.1|11019.1|0
1594297200000|2020-07-09 12:20:00|11030.32|11030.32|11035.45|11035.45|11037.05|11037.05|11029.63|11029.63|0
1594297500000|2020-07-09 12:25:00|11033.85|11033.85|11035.18|11035.18|11035.94|11035.94|11028.59|11028.59|0
1594297800000|2020-07-09 12:30:00|11036.78|11036.78|11036.79|11036.79|11042.07|11042.07|11033.1|11033.1|0
1594298100000|2020-07-09 12:35:00|11034.69|11034.69|11041.17|11041.17|11046.45|11046.45|11031.01|11031.01|0
1594298400000|2020-07-09 12:40:00|11039.57|11039.57|11039.57|11039.57|11039.57|11039.57|11037.97|11037.97|0
1594298700000|2020-07-09 12:45:00|11040.95|11040.95|11036.07|11036.07|11040.95|11040.95|11031.89|11031.89|0
1594299000000|2020-07-09 12:50:00|11038.17|11038.17|11037.88|11037.88|11041.14|11041.14|11035.79|11035.79|0
1594299300000|2020-07-09 12:55:00|11036.5|11036.5|11041.83|11041.83|11042.52|11042.52|11036.5|11036.5|0
1594299600000|2020-07-09 13:00:00|11042.39|11042.39|11037.13|11037.13|11042.39|11042.39|11037.13|11037.13|0
1594299900000|2020-07-09 13:05:00|11039.22|11039.22|11042.91|11042.91|11042.91|11042.91|11039.22|11039.22|0
1594300200000|2020-07-09 13:10:00|11045|11045|11048.24|11048.24|11050.18|11050.18|11040.32|11040.32|0
1594300500000|2020-07-09 13:15:00|11049.61|11049.61|11051.9|11051.9|11053.97|11053.97|11045.95|11045.95|0
1594300800000|2020-07-09 13:20:00|11053.28|11053.28|11060.81|11060.81|11062.21|11062.21|11053.28|11053.28|0
1594301100000|2020-07-09 13:25:00|11062.4|11062.4|11056.13|11056.13|11064|11064|11056.13|11056.13|0
1594301400000|2020-07-09 13:30:00|11054.53|11054.53|11054.37|11054.37|11057.29|11057.29|11049.22|11049.22|0
1594301700000|2020-07-09 13:35:00|11051.18|11051.18|11039.98|11039.98|11051.18|11051.18|11031.47|11031.47|0
1594302000000|2020-07-09 13:40:00|11035.8|11035.8|11041.04|11041.04|11044.92|11044.92|11033.71|11033.71|0
1594302300000|2020-07-09 13:45:00|11040.35|11040.35|11039.13|11039.13|11040.65|11040.65|11035.88|11035.88|0
1594302600000|2020-07-09 13:50:00|11040.73|11040.73|11032.58|11032.58|11043.92|11043.92|11029.11|11029.11|0
1594302900000|2020-07-09 13:55:00|11030.98|11030.98|11031.17|11031.17|11031.17|11031.17|11023.11|11023.11|0
1594303200000|2020-07-09 14:00:00|11029.08|11029.08|11041.27|11041.27|11046.53|11046.53|11029.08|11029.08|0
1594303500000|2020-07-09 14:05:00|11042.87|11042.87|11051.43|11051.43|11051.43|11051.43|11042.87|11042.87|0
1594303800000|2020-07-09 14:10:00|11049.83|11049.83|11057.62|11057.62|11057.62|11057.62|11046.17|11046.17|0
1594304100000|2020-07-09 14:15:00|11055.53|11055.53|11040.88|11040.88|11055.53|11055.53|11040.88|11040.88|0
1594304400000|2020-07-09 14:20:00|11042.48|11042.48|11041.01|11041.01|11042.48|11042.48|11037.11|11037.11|0
1594304700000|2020-07-09 14:25:00|11042.69|11042.69|11050.77|11050.77|11052.37|11052.37|11042.69|11042.69|0
1594305000000|2020-07-09 14:30:00|11051.33|11051.33|11052.3|11052.3|11061.34|11061.34|11051.33|11051.33|0
1594305300000|2020-07-09 14:35:00|11054.4|11054.4|11043.03|11043.03|11054.59|11054.59|11043.03|11043.03|0
1594305600000|2020-07-09 14:40:00|11041.43|11041.43|11022.48|11022.48|11041.43|11041.43|11022.48|11022.48|0
1594305900000|2020-07-09 14:45:00|11020.38|11020.38|11024.74|11024.74|11029.83|11029.83|11016.28|11016.28|0
1594306200000|2020-07-09 14:50:00|11023.14|11023.14|11012.29|11012.29|11024.74|11024.74|11012.29|11012.29|0
1594306500000|2020-07-09 14:55:00|11011.73|11011.73|10981.06|10981.06|11011.73|11011.73|10978.97|10978.97|0
1594306800000|2020-07-09 15:00:00|10980.37|10980.37|10956.24|10956.24|10980.37|10980.37|10949.06|10949.06|0
1594307100000|2020-07-09 15:05:00|10954.15|10954.15|10963.04|10963.04|10965.82|10965.82|10953.59|10953.59|0
1594307400000|2020-07-09 15:10:00|10964.64|10964.64|10966.09|10966.09|10970.61|10970.61|10964.08|10964.08|0
1594307700000|2020-07-09 15:15:00|10964|10964|10941.35|10941.35|10966.09|10966.09|10939.26|10939.26|0
1594308000000|2020-07-09 15:20:00|10939.26|10939.26|10940.79|10940.79|10947.45|10947.45|10935.85|10935.85|0
1594308300000|2020-07-09 15:25:00|10939.41|10939.41|10935.02|10935.02|10942.24|10942.24|10928.32|10928.32|0
1594365300000|2020-07-10 07:15:00|10930.57|10930.57|10940.54|10940.54|10940.54|10940.54|10926.39|10926.39|0
1594365600000|2020-07-10 07:20:00|10945.33|10945.33|10954.91|10954.91|10954.91|10954.91|10945.33|10945.33|0
1594365900000|2020-07-10 07:25:00|10950.12|10950.12|10952.8|10952.8|10956.98|10956.98|10944.56|10944.56|0
1594366200000|2020-07-10 07:30:00|10945.42|10945.42|10959.81|10959.81|10959.81|10959.81|10941.97|10941.97|0
1594366500000|2020-07-10 07:35:00|10961.41|10961.41|10946.15|10946.15|10963|10963|10946.15|10946.15|0
1594366800000|2020-07-10 07:40:00|10934.97|10934.97|10931.78|10931.78|10942.35|10942.35|10931.78|10931.78|0
1594367100000|2020-07-10 07:45:00|10930.18|10930.18|10926.3|10926.3|10930.18|10930.18|10926.3|10926.3|0
1594367400000|2020-07-10 07:50:00|10927.9|10927.9|10948.69|10948.69|10948.69|10948.69|10922.89|10922.89|0
1594367700000|2020-07-10 07:55:00|10945.49|10945.49|10945.18|10945.18|10948.85|10948.85|10939.9|10939.9|0
1594368000000|2020-07-10 08:00:00|10946.56|10946.56|10991.59|10991.59|10993.19|10993.19|10945.18|10945.18|0
1594368300000|2020-07-10 08:05:00|10993.83|10993.83|11014.44|11014.44|11019.57|11019.57|10987.12|10987.12|0
1594368600000|2020-07-10 08:10:00|11012.85|11012.85|11003.92|11003.92|11014.94|11014.94|11003.23|11003.23|0
1594368900000|2020-07-10 08:15:00|11004.61|11004.61|11000.99|11000.99|11012.7|11012.7|11000.25|11000.25|0
1594369200000|2020-07-10 08:20:00|10999.4|10999.4|11002.54|11002.54|11004.14|11004.14|10997.11|10997.11|0
1594369500000|2020-07-10 08:25:00|11003.92|11003.92|10998.42|10998.42|11013.89|11013.89|10998.42|10998.42|0
1594369800000|2020-07-10 08:30:00|11000.01|11000.01|10991.21|10991.21|11005.79|11005.79|10991.21|10991.21|0
1594370100000|2020-07-10 08:35:00|10989.61|10989.61|10977.63|10977.63|10989.83|10989.83|10977.63|10977.63|0
1594370400000|2020-07-10 08:40:00|10981.81|10981.81|10977.05|10977.05|10983.19|10983.19|10974.65|10974.65|0
1594370700000|2020-07-10 08:45:00|10978.64|10978.64|10967.68|10967.68|10978.64|10978.64|10967.68|10967.68|0
1594371000000|2020-07-10 08:50:00|10966.08|10966.08|10958.73|10958.73|10966.08|10966.08|10957.13|10957.13|0
1594371300000|2020-07-10 08:55:00|10960.32|10960.32|10955.26|10955.26|10960.32|10960.32|10955.26|10955.26|0
1594371600000|2020-07-10 09:00:00|10956.85|10956.85|10957.51|10957.51|10963.02|10963.02|10953.88|10953.88|0
1594371900000|2020-07-10 09:05:00|10959.58|10959.58|10969.15|10969.15|10975.82|10975.82|10959.58|10959.58|0
1594372200000|2020-07-10 09:10:00|10967.06|10967.06|10969.7|10969.7|10974.27|10974.27|10966.92|10966.92|0
1594372500000|2020-07-10 09:15:00|10971.3|10971.3|10979.34|10979.34|10980.94|10980.94|10971.3|10971.3|0
1594372800000|2020-07-10 09:20:00|10981.43|10981.43|10981.43|10981.43|10981.43|10981.43|10981.43|10981.43|0
1594373100000|2020-07-10 09:25:00|10983.03|10983.03|10997.79|10997.79|10997.79|10997.79|10981.65|10981.65|0
1594373400000|2020-07-10 09:30:00|11000.98|11000.98|11010.91|11010.91|11010.91|11010.91|11000.98|11000.98|0
1594373700000|2020-07-10 09:35:00|11010.22|11010.22|11016.87|11016.87|11016.87|11016.87|11009.1|11009.1|0
1594374000000|2020-07-10 09:40:00|11015.49|11015.49|11013.9|11013.9|11019.18|11019.18|11010.7|11010.7|0
1594374300000|2020-07-10 09:45:00|11012.3|11012.3|11008.33|11008.33|11012.52|11012.52|11008.33|11008.33|0
1594374600000|2020-07-10 09:50:00|11010.42|11010.42|11012|11012|11012.91|11012.91|11009.93|11009.93|0
1594374900000|2020-07-10 09:55:00|11009.91|11009.91|11018.88|11018.88|11022.57|11022.57|11009.91|11009.91|0
1594375200000|2020-07-10 10:00:00|11020.48|11020.48|11032.64|11032.64|11039.52|11039.52|11020.48|11020.48|0
1594375500000|2020-07-10 10:05:00|11031.26|11031.26|11039.03|11039.03|11039.24|11039.24|11031.26|11031.26|0
1594375800000|2020-07-10 10:10:00|11037.43|11037.43|11049.31|11049.31|11050.91|11050.91|11037.43|11037.43|0
1594376100000|2020-07-10 10:15:00|11050.91|11050.91|11039.26|11039.26|11050.91|11050.91|11039.26|11039.26|0
1594376400000|2020-07-10 10:20:00|11037.16|11037.16|11031.8|11031.8|11037.16|11037.16|11031.24|11031.24|0
1594376700000|2020-07-10 10:25:00|11033.39|11033.39|11040.07|11040.07|11040.77|11040.77|11033.39|11033.39|0
1594377000000|2020-07-10 10:30:00|11039.51|11039.51|11043.42|11043.42|11045.48|11045.48|11039.51|11039.51|0
1594377300000|2020-07-10 10:35:00|11041.32|11041.32|11052.86|11052.86|11052.86|11052.86|11039.23|11039.23|0
1594377600000|2020-07-10 10:40:00|11051.27|11051.27|11051.76|11051.76|11054.95|11054.95|11051.27|11051.27|0
1594377900000|2020-07-10 10:45:00|11054.56|11054.56|11052.84|11052.84|11057.96|11057.96|11052.84|11052.84|0
1594378200000|2020-07-10 10:50:00|11054.44|11054.44|11050.26|11050.26|11054.44|11054.44|11050.26|11050.26|0
1594378500000|2020-07-10 10:55:00|11050.94|11050.94|11061.73|11061.73|11061.73|11061.73|11050.94|11050.94|0
1594378800000|2020-07-10 11:00:00|11065.86|11065.86|11062.49|11062.49|11066.88|11066.88|11047.8|11047.8|0
1594379100000|2020-07-10 11:05:00|11067.75|11067.75|11070.75|11070.75|11070.75|11070.75|11067.75|11067.75|0
1594379400000|2020-07-10 11:10:00|11070.06|11070.06|11076.73|11076.73|11078.82|11078.82|11066.87|11066.87|0
1594379700000|2020-07-10 11:15:00|11074.64|11074.64|11073.26|11073.26|11074.64|11074.64|11073.04|11073.04|0
1594380000000|2020-07-10 11:20:00|11077.44|11077.44|11087.32|11087.32|11088.91|11088.91|11075.35|11075.35|0
1594380300000|2020-07-10 11:25:00|11085.72|11085.72|11079.65|11079.65|11085.72|11085.72|11078.18|11078.18|0
1594380600000|2020-07-10 11:30:00|11078.05|11078.05|11072.35|11072.35|11082.43|11082.43|11072.35|11072.35|0
1594380900000|2020-07-10 11:35:00|11073.95|11073.95|11071.86|11071.86|11080.23|11080.23|11069.57|11069.57|0
1594381200000|2020-07-10 11:40:00|11071.17|11071.17|11078.05|11078.05|11078.05|11078.05|11071.17|11071.17|0
1594381500000|2020-07-10 11:45:00|11079.65|11079.65|11070.09|11070.09|11079.65|11079.65|11067.78|11067.78|0
1594381800000|2020-07-10 11:50:00|11069.4|11069.4|11064.14|11064.14|11069.4|11069.4|11063.45|11063.45|0
1594382100000|2020-07-10 11:55:00|11064.83|11064.83|11070.12|11070.12|11070.12|11070.12|11064.83|11064.83|0
1594382400000|2020-07-10 12:00:00|11070.81|11070.81|11076.48|11076.48|11078.57|11078.57|11069.9|11069.9|0
1594382700000|2020-07-10 12:05:00|11074.39|11074.39|11076.51|11076.51|11080.17|11080.17|11074.39|11074.39|0
1594383000000|2020-07-10 12:10:00|11073.31|11073.31|11067.83|11067.83|11073.31|11073.31|11067.83|11067.83|0
1594383300000|2020-07-10 12:15:00|11069.43|11069.43|11069.52|11069.52|11071.74|11071.74|11067.85|11067.85|0
1594383600000|2020-07-10 12:20:00|11067.43|11067.43|11061.26|11061.26|11067.43|11067.43|11061.26|11061.26|0
1594383900000|2020-07-10 12:25:00|11059.88|11059.88|11055.19|11055.19|11060.37|11060.37|11049.71|11049.71|0
1594384200000|2020-07-10 12:30:00|11056.79|11056.79|11068.98|11068.98|11068.98|11068.98|11056.79|11056.79|0
1594384500000|2020-07-10 12:35:00|11069.67|11069.67|11083.84|11083.84|11085.93|11085.93|11069.67|11069.67|0
1594384800000|2020-07-10 12:40:00|11085.43|11085.43|11081.77|11081.77|11092.89|11092.89|11076.34|11076.34|0
1594385100000|2020-07-10 12:45:00|11083.37|11083.37|11081.66|11081.66|11086.04|11086.04|11079.49|11079.49|0
1594385400000|2020-07-10 12:50:00|11083.25|11083.25|11078.88|11078.88|11084.85|11084.85|11078.88|11078.88|0
1594385700000|2020-07-10 12:55:00|11076.64|11076.64|11075.05|11075.05|11076.64|11076.64|11074.14|11074.14|0
1594386000000|2020-07-10 13:00:00|11076.65|11076.65|11093.28|11093.28|11093.28|11093.28|11076.65|11076.65|0
1594386300000|2020-07-10 13:05:00|11092.59|11092.59|11089.19|11089.19|11097.67|11097.67|11089.19|11089.19|0
1594386600000|2020-07-10 13:10:00|11087.12|11087.12|11062.32|11062.32|11087.12|11087.12|11062.32|11062.32|0
1594386900000|2020-07-10 13:15:00|11066.5|11066.5|11060.21|11060.21|11067.06|11067.06|11057.45|11057.45|0
1594387200000|2020-07-10 13:20:00|11061.81|11061.81|11062.52|11062.52|11067.29|11067.29|11061.81|11061.81|0
1594387500000|2020-07-10 13:25:00|11064.61|11064.61|11061.34|11061.34|11067.81|11067.81|11059.25|11059.25|0
1594387800000|2020-07-10 13:30:00|11059.25|11059.25|11058.14|11058.14|11071.19|11071.19|11058.14|11058.14|0
1594388100000|2020-07-10 13:35:00|11059.26|11059.26|11056.87|11056.87|11059.26|11059.26|11051.39|11051.39|0
1594388400000|2020-07-10 13:40:00|11058.47|11058.47|11058.68|11058.68|11058.68|11058.68|11045.52|11045.52|0
1594388700000|2020-07-10 13:45:00|11058.12|11058.12|11036.6|11036.6|11058.62|11058.62|11036.6|11036.6|0
1594389000000|2020-07-10 13:50:00|11038.69|11038.69|11039.22|11039.22|11041.49|11041.49|11030.15|11030.15|0
1594389300000|2020-07-10 13:55:00|11041.31|11041.31|11045.78|11045.78|11047.85|11047.85|11039.78|11039.78|0
1594389600000|2020-07-10 14:00:00|11039.39|11039.39|11030.81|11030.81|11039.39|11039.39|11027.12|11027.12|0
1594389900000|2020-07-10 14:05:00|11033.05|11033.05|11034.41|11034.41|11034.43|11034.43|11029.62|11029.62|0
1594390200000|2020-07-10 14:10:00|11035.1|11035.1|11049.32|11049.32|11050.72|11050.72|11035.1|11035.1|0
1594390500000|2020-07-10 14:15:00|11050.91|11050.91|11046.92|11046.92|11057.69|11057.69|11046.42|11046.42|0
1594390800000|2020-07-10 14:20:00|11044.83|11044.83|11049.94|11049.94|11051.54|11051.54|11043.45|11043.45|0
1594391100000|2020-07-10 14:25:00|11051.54|11051.54|11065.68|11065.68|11065.68|11065.68|11051.54|11051.54|0
1594391400000|2020-07-10 14:30:00|11062.48|11062.48|11068.91|11068.91|11070.98|11070.98|11062.48|11062.48|0
1594391700000|2020-07-10 14:35:00|11066.82|11066.82|11065.23|11065.23|11066.82|11066.82|11060.13|11060.13|0
1594392000000|2020-07-10 14:40:00|11066.6|11066.6|11090.33|11090.33|11090.33|11090.33|11066.6|11066.6|0
1594392300000|2020-07-10 14:45:00|11095.12|11095.12|11085.43|11085.43|11099.45|11099.45|11083.83|11083.83|0
1594392600000|2020-07-10 14:50:00|11087.02|11087.02|11095.77|11095.77|11097.65|11097.65|11087.02|11087.02|0
1594392900000|2020-07-10 14:55:00|11093.67|11093.67|11078.32|11078.32|11093.67|11093.67|11078.32|11078.32|0
1594393200000|2020-07-10 15:00:00|11076.23|11076.23|11069.83|11069.83|11079.43|11079.43|11069.83|11069.83|0
1594393500000|2020-07-10 15:05:00|11070.52|11070.52|11078.32|11078.32|11078.32|11078.32|11069.83|11069.83|0
1594393800000|2020-07-10 15:10:00|11079|11079|11072.81|11072.81|11079|11079|11072.81|11072.81|0
1594394100000|2020-07-10 15:15:00|11074.41|11074.41|11082.64|11082.64|11083.67|11083.67|11074.41|11074.41|0
1594394400000|2020-07-10 15:20:00|11083.33|11083.33|11092.44|11092.44|11092.44|11092.44|11079.56|11079.56|0
1594394700000|2020-07-10 15:25:00|11090.35|11090.35|11067.81|11067.81|11090.35|11090.35|11066.35|11066.35|0
1594624500000|2020-07-13 07:15:00|11223.83|11223.83|11237.1|11237.1|11237.1|11237.1|11211.28|11211.28|0
1594624800000|2020-07-13 07:20:00|11240.3|11240.3|11263.76|11263.76|11265.36|11265.36|11240.3|11240.3|0
1594625100000|2020-07-13 07:25:00|11262.17|11262.17|11264.63|11264.63|11275.44|11275.44|11260.57|11260.57|0
1594625400000|2020-07-13 07:30:00|11266.01|11266.01|11291.14|11291.14|11299.12|11299.12|11263.07|11263.07|0
1594625700000|2020-07-13 07:35:00|11293.23|11293.23|11284.04|11284.04|11301.6|11301.6|11279.3|11279.3|0
1594626000000|2020-07-13 07:40:00|11284.73|11284.73|11284.02|11284.02|11288.92|11288.92|11281.54|11281.54|0
1594626300000|2020-07-13 07:45:00|11286.11|11286.11|11282.92|11282.92|11286.6|11286.6|11277.13|11277.13|0
1594626600000|2020-07-13 07:50:00|11285.01|11285.01|11273.33|11273.33|11287.1|11287.1|11273.33|11273.33|0
1594626900000|2020-07-13 07:55:00|11271.74|11271.74|11278.12|11278.12|11286|11286|11271.74|11271.74|0
1594627200000|2020-07-13 08:00:00|11276.53|11276.53|11273.8|11273.8|11276.53|11276.53|11265.95|11265.95|0
1594627500000|2020-07-13 08:05:00|11271.71|11271.71|11275.67|11275.67|11275.67|11275.67|11267.85|11267.85|0
1594627800000|2020-07-13 08:10:00|11279.12|11279.12|11293.66|11293.66|11295.04|11295.04|11279.12|11279.12|0
1594628100000|2020-07-13 08:15:00|11288.87|11288.87|11277.52|11277.52|11295.26|11295.26|11277.52|11277.52|0
1594628400000|2020-07-13 08:20:00|11271.13|11271.13|11262.07|11262.07|11274.33|11274.33|11258.87|11258.87|0
1594628700000|2020-07-13 08:25:00|11263.67|11263.67|11284.92|11284.92|11287.02|11287.02|11263.67|11263.67|0
1594629000000|2020-07-13 08:30:00|11282.83|11282.83|11265.84|11265.84|11288.42|11288.42|11265.84|11265.84|0
1594629300000|2020-07-13 08:35:00|11264.24|11264.24|11261.65|11261.65|11264.24|11264.24|11256.86|11256.86|0
1594629600000|2020-07-13 08:40:00|11264.85|11264.85|11268.35|11268.35|11270.44|11270.44|11261.62|11261.62|0
1594629900000|2020-07-13 08:45:00|11266.75|11266.75|11268.85|11268.85|11274.63|11274.63|11263.56|11263.56|0
1594630200000|2020-07-13 08:50:00|11270.94|11270.94|11272.15|11272.15|11276.72|11276.72|11269.34|11269.34|0
1594630500000|2020-07-13 08:55:00|11275.83|11275.83|11266.75|11266.75|11275.83|11275.83|11266.75|11266.75|0
1594630800000|2020-07-13 09:00:00|11268.35|11268.35|11281.96|11281.96|11284.05|11284.05|11264.47|11264.47|0
1594631100000|2020-07-13 09:05:00|11280.36|11280.36|11284.72|11284.72|11289.37|11289.37|11280.36|11280.36|0
1594631400000|2020-07-13 09:10:00|11288.9|11288.9|11288.13|11288.13|11288.9|11288.9|11282.35|11282.35|0
1594631700000|2020-07-13 09:15:00|11286.53|11286.53|11300.56|11300.56|11304.74|11304.74|11284.44|11284.44|0
1594632000000|2020-07-13 09:20:00|11298.46|11298.46|11301.99|11301.99|11301.99|11301.99|11294.64|11294.64|0
1594632300000|2020-07-13 09:25:00|11300.4|11300.4|11310.2|11310.2|11313.41|11313.41|11296.9|11296.9|0
1594632600000|2020-07-13 09:30:00|11309.51|11309.51|11313.2|11313.2|11313.2|11313.2|11307.42|11307.42|0
1594632900000|2020-07-13 09:35:00|11315.29|11315.29|11320.58|11320.58|11324.76|11324.76|11315.29|11315.29|0
1594633200000|2020-07-13 09:40:00|11318.98|11318.98|11318.2|11318.2|11321.07|11321.07|11318.2|11318.2|0
1594633500000|2020-07-13 09:45:00|11322.39|11322.39|11318.91|11318.91|11322.39|11322.39|11316.6|11316.6|0
1594633800000|2020-07-13 09:50:00|11320.51|11320.51|11327.67|11327.67|11327.67|11327.67|11320.51|11320.51|0
1594634100000|2020-07-13 09:55:00|11323.49|11323.49|11326.27|11326.27|11326.27|11326.27|11321.89|11321.89|0
1594634400000|2020-07-13 10:00:00|11327.95|11327.95|11322.66|11322.66|11327.95|11327.95|11322.66|11322.66|0
1594634700000|2020-07-13 10:05:00|11320.57|11320.57|11317.22|11317.22|11322.66|11322.66|11310.28|11310.28|0
1594635000000|2020-07-13 10:10:00|11315.13|11315.13|11309.39|11309.39|11315.13|11315.13|11307.3|11307.3|0
1594635300000|2020-07-13 10:15:00|11310.99|11310.99|11311.43|11311.43|11311.43|11311.43|11308.23|11308.23|0
1594635600000|2020-07-13 10:20:00|11308.23|11308.23|11307.05|11307.05|11310.33|11310.33|11306.99|11306.99|0
1594635900000|2020-07-13 10:25:00|11310.25|11310.25|11308.65|11308.65|11310.25|11310.25|11306.56|11306.56|0
1594636200000|2020-07-13 10:30:00|11307.05|11307.05|11308.15|11308.15|11310.25|11310.25|11306.56|11306.56|0
1594636500000|2020-07-13 10:35:00|11306.06|11306.06|11300.77|11300.77|11306.06|11306.06|11300.77|11300.77|0
1594636800000|2020-07-13 10:40:00|11302.84|11302.84|11301.25|11301.25|11304.44|11304.44|11301.25|11301.25|0
1594637100000|2020-07-13 10:45:00|11303.31|11303.31|11299.62|11299.62|11303.31|11303.31|11298.03|11298.03|0
1594637400000|2020-07-13 10:50:00|11301.72|11301.72|11324.94|11324.94|11324.94|11324.94|11301.38|11301.38|0
1594637700000|2020-07-13 10:55:00|11320.76|11320.76|11327.62|11327.62|11327.62|11327.62|11320.76|11320.76|0
1594638000000|2020-07-13 11:00:00|11334.01|11334.01|11325.29|11325.29|11334.33|11334.33|11321.63|11321.63|0
1594638300000|2020-07-13 11:05:00|11324.6|11324.6|11338.18|11338.18|11338.18|11338.18|11323.91|11323.91|0
1594638600000|2020-07-13 11:10:00|11336.8|11336.8|11349.17|11349.17|11349.17|11349.17|11332.62|11332.62|0
1594638900000|2020-07-13 11:15:00|11350.55|11350.55|11344.84|11344.84|11350.55|11350.55|11344.32|11344.32|0
1594639200000|2020-07-13 11:20:00|11342.75|11342.75|11336.99|11336.99|11345.94|11345.94|11336.99|11336.99|0
1594639500000|2020-07-13 11:25:00|11337.68|11337.68|11344.34|11344.34|11344.34|11344.34|11337.68|11337.68|0
1594639800000|2020-07-13 11:30:00|11342.75|11342.75|11349.8|11349.8|11350.51|11350.51|11342.06|11342.06|0
1594640100000|2020-07-13 11:35:00|11351.4|11351.4|11351.18|11351.18|11354.37|11354.37|11349.58|11349.58|0
1594640400000|2020-07-13 11:40:00|11349.58|11349.58|11347|11347|11349.58|11349.58|11343.8|11343.8|0
1594640700000|2020-07-13 11:45:00|11348.37|11348.37|11359.21|11359.21|11360.07|11360.07|11348.37|11348.37|0
1594641000000|2020-07-13 11:50:00|11360.81|11360.81|11356.78|11356.78|11362.41|11362.41|11353.65|11353.65|0
1594641300000|2020-07-13 11:55:00|11358.16|11358.16|11347|11347|11358.16|11358.16|11346.31|11346.31|0
1594641600000|2020-07-13 12:00:00|11346.31|11346.31|11341.23|11341.23|11346.31|11346.31|11341.23|11341.23|0
1594641900000|2020-07-13 12:05:00|11340.54|11340.54|11330.4|11330.4|11340.54|11340.54|11330.4|11330.4|0
1594642200000|2020-07-13 12:10:00|11328.31|11328.31|11326.49|11326.49|11328.31|11328.31|11325.11|11325.11|0
1594642500000|2020-07-13 12:15:00|11328.09|11328.09|11325.37|11325.37|11329.47|11329.47|11323.27|11323.27|0
1594642800000|2020-07-13 12:20:00|11323.77|11323.77|11316.78|11316.78|11326.06|11326.06|11316.09|11316.09|0
1594643100000|2020-07-13 12:25:00|11318.38|11318.38|11314.63|11314.63|11318.38|11318.38|11313.53|11313.53|0
1594643400000|2020-07-13 12:30:00|11313.94|11313.94|11318.34|11318.34|11320.43|11320.43|11311.87|11311.87|0
1594643700000|2020-07-13 12:35:00|11319.03|11319.03|11310.75|11310.75|11319.72|11319.72|11310.75|11310.75|0
1594644000000|2020-07-13 12:40:00|11309.15|11309.15|11312.55|11312.55|11312.55|11312.55|11305.65|11305.65|0
1594644300000|2020-07-13 12:45:00|11310.95|11310.95|11327.56|11327.56|11327.56|11327.56|11310.95|11310.95|0
1594644600000|2020-07-13 12:50:00|11328.25|11328.25|11335.83|11335.83|11342.1|11342.1|11324.98|11324.98|0
1594644900000|2020-07-13 12:55:00|11333.73|11333.73|11329.85|11329.85|11333.73|11333.73|11325.5|11325.5|0
1594645200000|2020-07-13 13:00:00|11327.76|11327.76|11333.13|11333.13|11336.79|11336.79|11327.76|11327.76|0
1594645500000|2020-07-13 13:05:00|11335.22|11335.22|11328.82|11328.82|11335.22|11335.22|11318.05|11318.05|0
1594645800000|2020-07-13 13:10:00|11330.41|11330.41|11331|11331|11335.33|11335.33|11329.5|11329.5|0
1594646100000|2020-07-13 13:15:00|11332.6|11332.6|11334.89|11334.89|11334.89|11334.89|11332.6|11332.6|0
1594646400000|2020-07-13 13:20:00|11335.58|11335.58|11338.69|11338.69|11340.29|11340.29|11329.8|11329.8|0
1594646700000|2020-07-13 13:25:00|11340.78|11340.78|11335.38|11335.38|11342.38|11342.38|11333.29|11333.29|0
1594647000000|2020-07-13 13:30:00|11337.06|11337.06|11356.17|11356.17|11357.85|11357.85|11337.06|11337.06|0
1594647300000|2020-07-13 13:35:00|11358.26|11358.26|11350.88|11350.88|11358.26|11358.26|11349.69|11349.69|0
1594647600000|2020-07-13 13:40:00|11351.44|11351.44|11362.91|11362.91|11368.88|11368.88|11349.34|11349.34|0
1594647900000|2020-07-13 13:45:00|11363.6|11363.6|11358.81|11358.81|11365|11365|11353.05|11353.05|0
1594648200000|2020-07-13 13:50:00|11357.21|11357.21|11345.48|11345.48|11360.02|11360.02|11345.48|11345.48|0
1594648500000|2020-07-13 13:55:00|11344.11|11344.11|11347.88|11347.88|11355.17|11355.17|11344.11|11344.11|0
1594648800000|2020-07-13 14:00:00|11349.48|11349.48|11353.99|11353.99|11358.73|11358.73|11349.48|11349.48|0
1594649100000|2020-07-13 14:05:00|11350.54|11350.54|11356.22|11356.22|11358.31|11358.31|11349.85|11349.85|0
1594649400000|2020-07-13 14:10:00|11357.6|11357.6|11360.64|11360.64|11362.71|11362.71|11355.87|11355.87|0
1594649700000|2020-07-13 14:15:00|11362.73|11362.73|11365.02|11365.02|11365.02|11365.02|11361.68|11361.68|0
1594650000000|2020-07-13 14:20:00|11365.71|11365.71|11360.96|11360.96|11368.86|11368.86|11360.49|11360.49|0
1594650300000|2020-07-13 14:25:00|11358.89|11358.89|11352.01|11352.01|11358.89|11358.89|11352.01|11352.01|0
1594650600000|2020-07-13 14:30:00|11352.57|11352.57|11353.54|11353.54|11353.54|11353.54|11346.16|11346.16|0
1594650900000|2020-07-13 14:35:00|11351.95|11351.95|11345.33|11345.33|11351.95|11351.95|11342.13|11342.13|0
1594651200000|2020-07-13 14:40:00|11347.42|11347.42|11348.96|11348.96|11353.7|11353.7|11345.33|11345.33|0
1594651500000|2020-07-13 14:45:00|11347.37|11347.37|11358.15|11358.15|11358.15|11358.15|11347.37|11347.37|0
1594651800000|2020-07-13 14:50:00|11357.46|11357.46|11364.38|11364.38|11364.38|11364.38|11354.68|11354.68|0
1594652100000|2020-07-13 14:55:00|11363.69|11363.69|11357.11|11357.11|11367.57|11367.57|11357.11|11357.11|0
1594652400000|2020-07-13 15:00:00|11358.71|11358.71|11360.71|11360.71|11362.86|11362.86|11354.95|11354.95|0
1594652700000|2020-07-13 15:05:00|11358.62|11358.62|11342.22|11342.22|11358.62|11358.62|11338.25|11338.25|0
1594653000000|2020-07-13 15:10:00|11343.81|11343.81|11353.74|11353.74|11356.58|11356.58|11343.81|11343.81|0
1594653300000|2020-07-13 15:15:00|11349.55|11349.55|11349.09|11349.09|11350.83|11350.83|11343.43|11343.43|0
1594653600000|2020-07-13 15:20:00|11350.14|11350.14|11355.98|11355.98|11355.98|11355.98|11346.17|11346.17|0
1594653900000|2020-07-13 15:25:00|11359.18|11359.18|11381.51|11381.51|11381.51|11381.51|11356.01|11356.01|0
1594710900000|2020-07-14 07:15:00|11320.06|11320.06|11244.31|11244.31|11324.2|11324.2|11244.31|11244.31|0
1594711200000|2020-07-14 07:20:00|11241.12|11241.12|11250.42|11250.42|11254.6|11254.6|11236.33|11236.33|0
1594711500000|2020-07-14 07:25:00|11248.32|11248.32|11252.45|11252.45|11269.4|11269.4|11248.32|11248.32|0
1594711800000|2020-07-14 07:30:00|11250.36|11250.36|11224.8|11224.8|11250.36|11250.36|11223.2|11223.2|0
1594712100000|2020-07-14 07:35:00|11233.17|11233.17|11213.31|11213.31|11233.17|11233.17|11211.21|11211.21|0
1594712400000|2020-07-14 07:40:00|11211.21|11211.21|11210.78|11210.78|11215.57|11215.57|11193.16|11193.16|0
1594712700000|2020-07-14 07:45:00|11213.98|11213.98|11225|11225|11226.1|11226.1|11213.98|11213.98|0
1594713000000|2020-07-14 07:50:00|11229.18|11229.18|11215.79|11215.79|11229.18|11229.18|11210.31|11210.31|0
1594713300000|2020-07-14 07:55:00|11219.98|11219.98|11210.51|11210.51|11219.98|11219.98|11210.51|11210.51|0
1594713600000|2020-07-14 08:00:00|11212.6|11212.6|11249.72|11249.72|11249.72|11249.72|11212.6|11212.6|0
1594713900000|2020-07-14 08:05:00|11250.41|11250.41|11258.4|11258.4|11264.18|11264.18|11250.41|11250.41|0
1594714200000|2020-07-14 08:10:00|11260.49|11260.49|11268.43|11268.43|11279.64|11279.64|11260.49|11260.49|0
1594714500000|2020-07-14 08:15:00|11266.83|11266.83|11267.71|11267.71|11273.22|11273.22|11264.24|11264.24|0
1594714800000|2020-07-14 08:20:00|11264.92|11264.92|11277.36|11277.36|11281.25|11281.25|11260.24|11260.24|0
1594715100000|2020-07-14 08:25:00|11273.18|11273.18|11274.11|11274.11|11280.39|11280.39|11269.51|11269.51|0
1594715400000|2020-07-14 08:30:00|11277.78|11277.78|11282.16|11282.16|11284.25|11284.25|11277.78|11277.78|0
1594715700000|2020-07-14 08:35:00|11278.96|11278.96|11268.5|11268.5|11278.96|11278.96|11268.5|11268.5|0
1594716000000|2020-07-14 08:40:00|11266.41|11266.41|11267.53|11267.53|11269.63|11269.63|11264.34|11264.34|0
1594716300000|2020-07-14 08:45:00|11264.34|11264.34|11262.98|11262.98|11265.94|11265.94|11255.61|11255.61|0
1594716600000|2020-07-14 08:50:00|11262.29|11262.29|11233.46|11233.46|11262.29|11262.29|11233.46|11233.46|0
1594716900000|2020-07-14 08:55:00|11235.55|11235.55|11227.18|11227.18|11239.93|11239.93|11223.52|11223.52|0
1594717200000|2020-07-14 09:00:00|11229.28|11229.28|11240.02|11240.02|11246.3|11246.3|11225.09|11225.09|0
1594717500000|2020-07-14 09:05:00|11242.11|11242.11|11237.54|11237.54|11244.2|11244.2|11237.54|11237.54|0
1594717800000|2020-07-14 09:10:00|11236.16|11236.16|11231.15|11231.15|11236.16|11236.16|11229.06|11229.06|0
1594718100000|2020-07-14 09:15:00|11230.46|11230.46|11249.44|11249.44|11249.44|11249.44|11228.86|11228.86|0
1594718400000|2020-07-14 09:20:00|11251.03|11251.03|11250.03|11250.03|11254.39|11254.39|11247.97|11247.97|0
1594718700000|2020-07-14 09:25:00|11252.13|11252.13|11256.78|11256.78|11256.78|11256.78|11250.53|11250.53|0
1594719000000|2020-07-14 09:30:00|11258.87|11258.87|11256.37|11256.37|11265.54|11265.54|11255.38|11255.38|0
1594719300000|2020-07-14 09:35:00|11257.06|11257.06|11257.17|11257.17|11260.25|11260.25|11250.53|11250.53|0
1594719600000|2020-07-14 09:40:00|11257.73|11257.73|11254.04|11254.04|11257.73|11257.73|11254.04|11254.04|0
1594719900000|2020-07-14 09:45:00|11252.44|11252.44|11259.99|11259.99|11261.59|11261.59|11251.95|11251.95|0
1594720200000|2020-07-14 09:50:00|11261.37|11261.37|11256.15|11256.15|11265.55|11265.55|11256.15|11256.15|0
1594720500000|2020-07-14 09:55:00|11258.95|11258.95|11256.86|11256.86|11258.95|11258.95|11252.07|11252.07|0
1594720800000|2020-07-14 10:00:00|11258.46|11258.46|11251.25|11251.25|11258.46|11258.46|11246.78|11246.78|0
1594721100000|2020-07-14 10:05:00|11253.34|11253.34|11255.82|11255.82|11257.42|11257.42|11253.34|11253.34|0
1594721400000|2020-07-14 10:10:00|11257.91|11257.91|11250.83|11250.83|11259.29|11259.29|11248.74|11248.74|0
1594721700000|2020-07-14 10:15:00|11250.28|11250.28|11230.95|11230.95|11250.28|11250.28|11230.95|11230.95|0
1594722000000|2020-07-14 10:20:00|11228.86|11228.86|11241.52|11241.52|11241.52|11241.52|11228.86|11228.86|0
1594722300000|2020-07-14 10:25:00|11239.43|11239.43|11228.04|11228.04|11242.62|11242.62|11228.04|11228.04|0
1594722600000|2020-07-14 10:30:00|11226.92|11226.92|11211.11|11211.11|11229.01|11229.01|11211.11|11211.11|0
1594722900000|2020-07-14 10:35:00|11214.3|11214.3|11225.34|11225.34|11226.94|11226.94|11214.3|11214.3|0
1594723200000|2020-07-14 10:40:00|11227.44|11227.44|11238.22|11238.22|11240.57|11240.57|11227.44|11227.44|0
1594723500000|2020-07-14 10:45:00|11236.63|11236.63|11240.46|11240.46|11240.46|11240.46|11236.63|11236.63|0
1594723800000|2020-07-14 10:50:00|11238.86|11238.86|11242.3|11242.3|11244.86|11244.86|11237.48|11237.48|0
1594724100000|2020-07-14 10:55:00|11242.99|11242.99|11260.27|11260.27|11260.27|11260.27|11242.99|11242.99|0
1594724400000|2020-07-14 11:00:00|11256.82|11256.82|11266.07|11266.07|11270.43|11270.43|11254.12|11254.12|0
1594724700000|2020-07-14 11:05:00|11267.66|11267.66|11253.72|11253.72|11267.66|11267.66|11252.6|11252.6|0
1594725000000|2020-07-14 11:10:00|11252.12|11252.12|11238.3|11238.3|11252.12|11252.12|11236.7|11236.7|0
1594725300000|2020-07-14 11:15:00|11238.99|11238.99|11244.56|11244.56|11244.56|11244.56|11235.79|11235.79|0
1594725600000|2020-07-14 11:20:00|11242.96|11242.96|11249.73|11249.73|11249.73|11249.73|11242.96|11242.96|0
1594725900000|2020-07-14 11:25:00|11248.14|11248.14|11260.44|11260.44|11262.03|11262.03|11248.14|11248.14|0
1594726200000|2020-07-14 11:30:00|11262.11|11262.11|11279.25|11279.25|11279.25|11279.25|11262.11|11262.11|0
1594726500000|2020-07-14 11:35:00|11277.65|11277.65|11279.44|11279.44|11279.44|11279.44|11273|11273|0
1594726800000|2020-07-14 11:40:00|11280.56|11280.56|11288.82|11288.82|11288.82|11288.82|11278.96|11278.96|0
1594727100000|2020-07-14 11:45:00|11290.42|11290.42|11281.23|11281.23|11290.42|11290.42|11281.23|11281.23|0
1594727400000|2020-07-14 11:50:00|11283.33|11283.33|11283|11283|11283.33|11283.33|11278.19|11278.19|0
1594727700000|2020-07-14 11:55:00|11281.41|11281.41|11293.03|11293.03|11298.51|11298.51|11279.81|11279.81|0
1594728000000|2020-07-14 12:00:00|11294.62|11294.62|11297.3|11297.3|11302|11302|11290.66|11290.66|0
1594728300000|2020-07-14 12:05:00|11298.9|11298.9|11295.81|11295.81|11309.69|11309.69|11295.81|11295.81|0
1594728600000|2020-07-14 12:10:00|11295.12|11295.12|11296.72|11296.72|11296.72|11296.72|11295.12|11295.12|0
1594728900000|2020-07-14 12:15:00|11295.12|11295.12|11295.75|11295.75|11301.53|11301.53|11293.66|11293.66|0
1594729200000|2020-07-14 12:20:00|11297.84|11297.84|11294.15|11294.15|11303.32|11303.32|11292.77|11292.77|0
1594729500000|2020-07-14 12:25:00|11295.53|11295.53|11296.44|11296.44|11296.44|11296.44|11290.05|11290.05|0
1594729800000|2020-07-14 12:30:00|11298.53|11298.53|11291|11291|11298.53|11298.53|11290.05|11290.05|0
1594730100000|2020-07-14 12:35:00|11289.4|11289.4|11274.09|11274.09|11289.4|11289.4|11272.97|11272.97|0
1594730400000|2020-07-14 12:40:00|11275.69|11275.69|11287.64|11287.64|11289.73|11289.73|11274.09|11274.09|0
1594730700000|2020-07-14 12:45:00|11289.02|11289.02|11296.72|11296.72|11298.32|11298.32|11287.42|11287.42|0
1594731000000|2020-07-14 12:50:00|11294.63|11294.63|11280.11|11280.11|11294.63|11294.63|11280.11|11280.11|0
1594731300000|2020-07-14 12:55:00|11278.52|11278.52|11256.57|11256.57|11278.52|11278.52|11253.38|11253.38|0
1594731600000|2020-07-14 13:00:00|11254.48|11254.48|11265.36|11265.36|11265.36|11265.36|11253.1|11253.1|0
1594731900000|2020-07-14 13:05:00|11263.76|11263.76|11269.95|11269.95|11271.55|11271.55|11263.07|11263.07|0
1594732200000|2020-07-14 13:10:00|11272.04|11272.04|11273.64|11273.64|11273.64|11273.64|11269.25|11269.25|0
1594732500000|2020-07-14 13:15:00|11275.73|11275.73|11279.1|11279.1|11281|11281|11274.53|11274.53|0
1594732800000|2020-07-14 13:20:00|11280.7|11280.7|11288.48|11288.48|11289.95|11289.95|11280.7|11280.7|0
1594733100000|2020-07-14 13:25:00|11287.36|11287.36|11284.83|11284.83|11292.9|11292.9|11283.24|11283.24|0
1594733400000|2020-07-14 13:30:00|11286.93|11286.93|11314.12|11314.12|11317.81|11317.81|11286.93|11286.93|0
1594733700000|2020-07-14 13:35:00|11315.24|11315.24|11331.9|11331.9|11331.9|11331.9|11314.66|11314.66|0
1594734000000|2020-07-14 13:40:00|11332.59|11332.59|11350.81|11350.81|11358.12|11358.12|11327.58|11327.58|0
1594734300000|2020-07-14 13:45:00|11348.72|11348.72|11341.19|11341.19|11354|11354|11341.19|11341.19|0
1594734600000|2020-07-14 13:50:00|11343.28|11343.28|11315.47|11315.47|11343.28|11343.28|11298.4|11298.4|0
1594734900000|2020-07-14 13:55:00|11313.87|11313.87|11328.08|11328.08|11332.87|11332.87|11305.39|11305.39|0
1594735200000|2020-07-14 14:00:00|11329.46|11329.46|11320.83|11320.83|11332.46|11332.46|11318.74|11318.74|0
1594735500000|2020-07-14 14:05:00|11317.64|11317.64|11337.62|11337.62|11343.62|11343.62|11316.95|11316.95|0
1594735800000|2020-07-14 14:10:00|11335.53|11335.53|11319.37|11319.37|11346.3|11346.3|11319.37|11319.37|0
1594736100000|2020-07-14 14:15:00|11321.46|11321.46|11310.59|11310.59|11333.41|11333.41|11310.1|11310.1|0
1594736400000|2020-07-14 14:20:00|11311.97|11311.97|11316.35|11316.35|11333.05|11333.05|11308.78|11308.78|0
1594736700000|2020-07-14 14:25:00|11311.56|11311.56|11347.74|11347.74|11347.74|11347.74|11311.07|11311.07|0
1594737000000|2020-07-14 14:30:00|11348.43|11348.43|11393.66|11393.66|11393.66|11393.66|11348.43|11348.43|0
1594737300000|2020-07-14 14:35:00|11391.57|11391.57|11388.88|11388.88|11391.66|11391.66|11382.13|11382.13|0
1594737600000|2020-07-14 14:40:00|11392.07|11392.07|11399.39|11399.39|11402.78|11402.78|11389.84|11389.84|0
1594737900000|2020-07-14 14:45:00|11402.58|11402.58|11403.45|11403.45|11409.08|11409.08|11399|11399|0
1594738200000|2020-07-14 14:50:00|11400.26|11400.26|11416.38|11416.38|11417.5|11417.5|11398.66|11398.66|0
1594738500000|2020-07-14 14:55:00|11419.57|11419.57|11420.01|11420.01|11425.16|11425.16|11415.41|11415.41|0
1594738800000|2020-07-14 15:00:00|11421.61|11421.61|11438.82|11438.82|11442.51|11442.51|11417.29|11417.29|0
1594739100000|2020-07-14 15:05:00|11437.22|11437.22|11427.6|11427.6|11437.22|11437.22|11414.9|11414.9|0
1594739400000|2020-07-14 15:10:00|11426|11426|11429.58|11429.58|11429.58|11429.58|11421.93|11421.93|0
1594739700000|2020-07-14 15:15:00|11430.14|11430.14|11441.42|11441.42|11442.11|11442.11|11425.07|11425.07|0
1594740000000|2020-07-14 15:20:00|11443.02|11443.02|11442.26|11442.26|11452.64|11452.64|11438.92|11438.92|0
1594740300000|2020-07-14 15:25:00|11443.86|11443.86|11433.3|11433.3|11449.57|11449.57|11432.18|11432.18|0
1594797300000|2020-07-15 07:15:00|11531.08|11531.08|11537.46|11537.46|11546.44|11546.44|11531.08|11531.08|0
1594797600000|2020-07-15 07:20:00|11535.37|11535.37|11541.54|11541.54|11541.54|11541.54|11533.17|11533.17|0
1594797900000|2020-07-15 07:25:00|11552.72|11552.72|11555.95|11555.95|11555.95|11555.95|11551.12|11551.12|0
1594798200000|2020-07-15 07:30:00|11549.67|11549.67|11551.76|11551.76|11553.85|11553.85|11549.67|11549.67|0
1594798500000|2020-07-15 07:35:00|11549.67|11549.67|11544.82|11544.82|11549.67|11549.67|11540.93|11540.93|0
1594798800000|2020-07-15 07:40:00|11548.01|11548.01|11547.33|11547.33|11553.58|11553.58|11545.92|11545.92|0
1594799100000|2020-07-15 07:45:00|11543.15|11543.15|11545.26|11545.26|11554.49|11554.49|11543.15|11543.15|0
1594799400000|2020-07-15 07:50:00|11544.58|11544.58|11534.91|11534.91|11546.67|11546.67|11533.31|11533.31|0
1594799700000|2020-07-15 07:55:00|11533.53|11533.53|11536.31|11536.31|11540.5|11540.5|11530.53|11530.53|0
1594800000000|2020-07-15 08:00:00|11532.13|11532.13|11543.78|11543.78|11546.56|11546.56|11532.13|11532.13|0
1594800300000|2020-07-15 08:05:00|11545.16|11545.16|11550.94|11550.94|11555.12|11555.12|11545.16|11545.16|0
1594800600000|2020-07-15 08:10:00|11549.34|11549.34|11553.7|11553.7|11556.28|11556.28|11546.15|11546.15|0
1594800900000|2020-07-15 08:15:00|11551.61|11551.61|11528.53|11528.53|11552.1|11552.1|11526.43|11526.43|0
1594801200000|2020-07-15 08:20:00|11530.12|11530.12|11530.78|11530.78|11541.85|11541.85|11526.71|11526.71|0
1594801500000|2020-07-15 08:25:00|11529.19|11529.19|11532.6|11532.6|11536.09|11536.09|11526.62|11526.62|0
1594801800000|2020-07-15 08:30:00|11534.69|11534.69|11542.37|11542.37|11544.44|11544.44|11534.69|11534.69|0
1594802100000|2020-07-15 08:35:00|11550.36|11550.36|11546.03|11546.03|11550.36|11550.36|11542.36|11542.36|0
1594802400000|2020-07-15 08:40:00|11537.66|11537.66|11542.36|11542.36|11545.34|11545.34|11532.78|11532.78|0
1594802700000|2020-07-15 08:45:00|11540.77|11540.77|11537.55|11537.55|11542.84|11542.84|11537.55|11537.55|0
1594803000000|2020-07-15 08:50:00|11536.17|11536.17|11541.34|11541.34|11541.34|11541.34|11533.97|11533.97|0
1594803300000|2020-07-15 08:55:00|11543.44|11543.44|11548.51|11548.51|11550.51|11550.51|11543.44|11543.44|0
1594803600000|2020-07-15 09:00:00|11550.1|11550.1|11547.82|11547.82|11551.98|11551.98|11541.62|11541.62|0
1594803900000|2020-07-15 09:05:00|11546.22|11546.22|11544.43|11544.43|11550.6|11550.6|11543.52|11543.52|0
1594804200000|2020-07-15 09:10:00|11547.62|11547.62|11553.89|11553.89|11553.89|11553.89|11543.31|11543.31|0
1594804500000|2020-07-15 09:15:00|11555.48|11555.48|11557.67|11557.67|11563.03|11563.03|11555.48|11555.48|0
1594804800000|2020-07-15 09:20:00|11559.76|11559.76|11574.02|11574.02|11574.02|11574.02|11559.76|11559.76|0
1594805100000|2020-07-15 09:25:00|11572.42|11572.42|11577.79|11577.79|11577.79|11577.79|11572.42|11572.42|0
1594805400000|2020-07-15 09:30:00|11578.48|11578.48|11595.35|11595.35|11595.35|11595.35|11578.48|11578.48|0
1594805700000|2020-07-15 09:35:00|11594.23|11594.23|11605.79|11605.79|11605.79|11605.79|11594.23|11594.23|0
1594806000000|2020-07-15 09:40:00|11607.17|11607.17|11607.68|11607.68|11609.91|11609.91|11599.36|11599.36|0
1594806300000|2020-07-15 09:45:00|11608.36|11608.36|11613.35|11613.35|11613.35|11613.35|11608.36|11608.36|0
1594806600000|2020-07-15 09:50:00|11614.95|11614.95|11605.29|11605.29|11614.95|11614.95|11599.51|11599.51|0
1594806900000|2020-07-15 09:55:00|11606.89|11606.89|11614.35|11614.35|11614.35|11614.35|11602.7|11602.7|0
1594807200000|2020-07-15 10:00:00|11615.95|11615.95|11617.96|11617.96|11621.16|11621.16|11614.35|11614.35|0
1594807500000|2020-07-15 10:05:00|11615.87|11615.87|11604.72|11604.72|11623.25|11623.25|11601.53|11601.53|0
1594807800000|2020-07-15 10:10:00|11607.7|11607.7|11628.79|11628.79|11628.79|11628.79|11607.2|11607.2|0
1594808100000|2020-07-15 10:15:00|11626.7|11626.7|11633.53|11633.53|11637.06|11637.06|11626.7|11626.7|0
1594808400000|2020-07-15 10:20:00|11636.72|11636.72|11643.05|11643.05|11648.4|11648.4|11636.72|11636.72|0
1594808700000|2020-07-15 10:25:00|11645.14|11645.14|11643.61|11643.61|11647.92|11647.92|11643.05|11643.05|0
1594809000000|2020-07-15 10:30:00|11643.05|11643.05|11655.71|11655.71|11655.71|11655.71|11643.05|11643.05|0
1594809300000|2020-07-15 10:35:00|11654.11|11654.11|11664.95|11664.95|11667.17|11667.17|11654.11|11654.11|0
1594809600000|2020-07-15 10:40:00|11666.54|11666.54|11667.45|11667.45|11669.74|11669.74|11662.16|11662.16|0
1594809900000|2020-07-15 10:45:00|11665.85|11665.85|11667.65|11667.65|11669.24|11669.24|11664.26|11664.26|0
1594810200000|2020-07-15 10:50:00|11669.74|11669.74|11684.55|11684.55|11684.69|11684.69|11669.74|11669.74|0
1594810500000|2020-07-15 10:55:00|11689.34|11689.34|11678.61|11678.61|11702.07|11702.07|11676.52|11676.52|0
1594810800000|2020-07-15 11:00:00|11688.19|11688.19|11683.48|11683.48|11688.19|11688.19|11677.01|11677.01|0
1594811100000|2020-07-15 11:05:00|11684.17|11684.17|11697.34|11697.34|11700.81|11700.81|11684.17|11684.17|0
1594811400000|2020-07-15 11:10:00|11695.74|11695.74|11696.65|11696.65|11698.94|11698.94|11684.01|11684.01|0
1594811700000|2020-07-15 11:15:00|11695.05|11695.05|11687.27|11687.27|11695.05|11695.05|11683.58|11683.58|0
1594812000000|2020-07-15 11:20:00|11687.83|11687.83|11712.93|11712.93|11712.93|11712.93|11687.83|11687.83|0
1594812300000|2020-07-15 11:25:00|11714.53|11714.53|11721.9|11721.9|11725.79|11725.79|11709.74|11709.74|0
1594812600000|2020-07-15 11:30:00|11719.81|11719.81|11714.4|11714.4|11719.81|11719.81|11711.53|11711.53|0
1594812900000|2020-07-15 11:35:00|11715.99|11715.99|11723.46|11723.46|11727.15|11727.15|11709.72|11709.72|0
1594813200000|2020-07-15 11:40:00|11720.27|11720.27|11712.28|11712.28|11720.27|11720.27|11706.99|11706.99|0
1594813500000|2020-07-15 11:45:00|11713.88|11713.88|11700.63|11700.63|11713.88|11713.88|11697.44|11697.44|0
1594813800000|2020-07-15 11:50:00|11697.44|11697.44|11692.34|11692.34|11697.91|11697.91|11690.06|11690.06|0
1594814100000|2020-07-15 11:55:00|11693.03|11693.03|11690.03|11690.03|11696.23|11696.23|11690.03|11690.03|0
1594814400000|2020-07-15 12:00:00|11691.15|11691.15|11694.11|11694.11|11695.99|11695.99|11683.04|11683.04|0
1594814700000|2020-07-15 12:05:00|11695.71|11695.71|11698.27|11698.27|11699.16|11699.16|11694.11|11694.11|0
1594815000000|2020-07-15 12:10:00|11700.36|11700.36|11698.44|11698.44|11704.05|11704.05|11698.44|11698.44|0
1594815300000|2020-07-15 12:15:00|11695.25|11695.25|11680.23|11680.23|11695.25|11695.25|11680.23|11680.23|0
1594815600000|2020-07-15 12:20:00|11678.64|11678.64|11681.39|11681.39|11684.59|11684.59|11677.95|11677.95|0
1594815900000|2020-07-15 12:25:00|11684.59|11684.59|11684.09|11684.09|11691.47|11691.47|11684.09|11684.09|0
1594816200000|2020-07-15 12:30:00|11686.19|11686.19|11691.46|11691.46|11691.46|11691.46|11686.19|11686.19|0
1594816500000|2020-07-15 12:35:00|11693.05|11693.05|11686.25|11686.25|11693.05|11693.05|11686.25|11686.25|0
1594816800000|2020-07-15 12:40:00|11684.15|11684.15|11691.03|11691.03|11693.62|11693.62|11676.22|11676.22|0
1594817100000|2020-07-15 12:45:00|11688.96|11688.96|11677.34|11677.34|11691.05|11691.05|11674.34|11674.34|0
1594817400000|2020-07-15 12:50:00|11676.22|11676.22|11662.01|11662.01|11680.32|11680.32|11662.01|11662.01|0
1594817700000|2020-07-15 12:55:00|11659.92|11659.92|11653.18|11653.18|11659.92|11659.92|11651.31|11651.31|0
1594818000000|2020-07-15 13:00:00|11655.28|11655.28|11648.53|11648.53|11658|11658|11648.53|11648.53|0
1594818300000|2020-07-15 13:05:00|11646.44|11646.44|11629.26|11629.26|11646.44|11646.44|11629.26|11629.26|0
1594818600000|2020-07-15 13:10:00|11627.89|11627.89|11632.55|11632.55|11632.55|11632.55|11627.2|11627.2|0
1594818900000|2020-07-15 13:15:00|11634.64|11634.64|11648.82|11648.82|11648.82|11648.82|11632.55|11632.55|0
1594819200000|2020-07-15 13:20:00|11646.73|11646.73|11643.46|11643.46|11651.31|11651.31|11641.86|11641.86|0
1594819500000|2020-07-15 13:25:00|11644.15|11644.15|11652.35|11652.35|11652.82|11652.82|11644.15|11644.15|0
1594819800000|2020-07-15 13:30:00|11654.44|11654.44|11663.14|11663.14|11669.81|11669.81|11653.45|11653.45|0
1594820100000|2020-07-15 13:35:00|11663.83|11663.83|11654.88|11654.88|11665.04|11665.04|11645.88|11645.88|0
1594820400000|2020-07-15 13:40:00|11656.47|11656.47|11673.77|11673.77|11673.77|11673.77|11652.79|11652.79|0
1594820700000|2020-07-15 13:45:00|11675.86|11675.86|11665.49|11665.49|11681.49|11681.49|11664.25|11664.25|0
1594821000000|2020-07-15 13:50:00|11666.18|11666.18|11659.81|11659.81|11673.56|11673.56|11653.42|11653.42|0
1594821300000|2020-07-15 13:55:00|11665.1|11665.1|11659.79|11659.79|11671.96|11671.96|11657.7|11657.7|0
1594821600000|2020-07-15 14:00:00|11661.39|11661.39|11664.79|11664.79|11665.7|11665.7|11650.25|11650.25|0
1594821900000|2020-07-15 14:05:00|11665.48|11665.48|11669.66|11669.66|11678.23|11678.23|11665.48|11665.48|0
1594822200000|2020-07-15 14:10:00|11671.76|11671.76|11679.16|11679.16|11680.76|11680.76|11668.76|11668.76|0
1594822500000|2020-07-15 14:15:00|11680.76|11680.76|11702.37|11702.37|11702.37|11702.37|11680.76|11680.76|0
1594822800000|2020-07-15 14:20:00|11700.7|11700.7|11709.53|11709.53|11711.13|11711.13|11697.13|11697.13|0
1594823100000|2020-07-15 14:25:00|11710.91|11710.91|11702.88|11702.88|11716.04|11716.04|11702.88|11702.88|0
1594823400000|2020-07-15 14:30:00|11704.48|11704.48|11725.93|11725.93|11728.03|11728.03|11701.51|11701.51|0
1594823700000|2020-07-15 14:35:00|11728.03|11728.03|11744.47|11744.47|11744.47|11744.47|11721.14|11721.14|0
1594824000000|2020-07-15 14:40:00|11746.06|11746.06|11741.98|11741.98|11751.13|11751.13|11734.01|11734.01|0
1594824300000|2020-07-15 14:45:00|11743.58|11743.58|11752.53|11752.53|11752.53|11752.53|11743.56|11743.56|0
1594824600000|2020-07-15 14:50:00|11753.22|11753.22|11759.2|11759.2|11761.29|11761.29|11751.63|11751.63|0
1594824900000|2020-07-15 14:55:00|11757.82|11757.82|11757.61|11757.61|11765.6|11765.6|11756.7|11756.7|0
1594825200000|2020-07-15 15:00:00|11753.42|11753.42|11717.62|11717.62|11756.16|11756.16|11716.99|11716.99|0
1594825500000|2020-07-15 15:05:00|11718.31|11718.31|11717.83|11717.83|11723.1|11723.1|11716.21|11716.21|0
1594825800000|2020-07-15 15:10:00|11716.24|11716.24|11723.23|11723.23|11725.32|11725.32|11714.64|11714.64|0
1594826100000|2020-07-15 15:15:00|11721.14|11721.14|11719.99|11719.99|11721.88|11721.88|11711.84|11711.84|0
1594826400000|2020-07-15 15:20:00|11720.55|11720.55|11712.69|11712.69|11723.39|11723.39|11707.43|11707.43|0
1594826700000|2020-07-15 15:25:00|11714.78|11714.78|11711.88|11711.88|11720.69|11720.69|11706.52|11706.52|0
1594883700000|2020-07-16 07:15:00|11648.99|11648.99|11658.48|11658.48|11662.78|11662.78|11644.2|11644.2|0
1594884000000|2020-07-16 07:20:00|11660.57|11660.57|11684.25|11684.25|11685.85|11685.85|11654.01|11654.01|0
1594884300000|2020-07-16 07:25:00|11680.07|11680.07|11666.43|11666.43|11680.07|11680.07|11660.04|11660.04|0
1594884600000|2020-07-16 07:30:00|11662.24|11662.24|11647.18|11647.18|11662.24|11662.24|11638.47|11638.47|0
1594884900000|2020-07-16 07:35:00|11648.77|11648.77|11616.7|11616.7|11648.77|11648.77|11616.7|11616.7|0
1594885200000|2020-07-16 07:40:00|11618.3|11618.3|11619.9|11619.9|11632.94|11632.94|11616.21|11616.21|0
1594885500000|2020-07-16 07:45:00|11615.71|11615.71|11625.18|11625.18|11625.18|11625.18|11612.52|11612.52|0
1594885800000|2020-07-16 07:50:00|11628.38|11628.38|11623.09|11623.09|11628.38|11628.38|11618.9|11618.9|0
1594886100000|2020-07-16 07:55:00|11621.97|11621.97|11606.91|11606.91|11623.65|11623.65|11606.91|11606.91|0
1594886400000|2020-07-16 08:00:00|11604.82|11604.82|11597.73|11597.73|11607.41|11607.41|11593.75|11593.75|0
1594886700000|2020-07-16 08:05:00|11595.64|11595.64|11587.65|11587.65|11595.64|11595.64|11580.88|11580.88|0
1594887000000|2020-07-16 08:10:00|11589.74|11589.74|11603.98|11603.98|11605.58|11605.58|11585.56|11585.56|0
1594887300000|2020-07-16 08:15:00|11601.89|11601.89|11594.66|11594.66|11605.58|11605.58|11590.97|11590.97|0
1594887600000|2020-07-16 08:20:00|11593.28|11593.28|11597.68|11597.68|11597.68|11597.68|11590.3|11590.3|0
1594887900000|2020-07-16 08:25:00|11601.87|11601.87|11612.33|11612.33|11612.33|11612.33|11600.77|11600.77|0
1594888200000|2020-07-16 08:30:00|11610.73|11610.73|11606.8|11606.8|11612.33|11612.33|11606.05|11606.05|0
1594888500000|2020-07-16 08:35:00|11605.2|11605.2|11615.78|11615.78|11615.78|11615.78|11601.02|11601.02|0
1594888800000|2020-07-16 08:40:00|11614.18|11614.18|11630.63|11630.63|11630.63|11630.63|11613.06|11613.06|0
1594889100000|2020-07-16 08:45:00|11633.83|11633.83|11631.74|11631.74|11635.43|11635.43|11625.95|11625.95|0
1594889400000|2020-07-16 08:50:00|11630.14|11630.14|11624.36|11624.36|11630.14|11630.14|11624.36|11624.36|0
1594889700000|2020-07-16 08:55:00|11626.45|11626.45|11634.71|11634.71|11640|11640|11626.45|11626.45|0
1594890000000|2020-07-16 09:00:00|11632.62|11632.62|11624.66|11624.66|11632.62|11632.62|11617.22|11617.22|0
1594890300000|2020-07-16 09:05:00|11620.47|11620.47|11613.09|11613.09|11620.47|11620.47|11611.5|11611.5|0
1594890600000|2020-07-16 09:10:00|11611|11611|11610.34|11610.34|11611|11611|11605.05|11605.05|0
1594890900000|2020-07-16 09:15:00|11607.14|11607.14|11612.73|11612.73|11612.73|11612.73|11607.14|11607.14|0
1594891200000|2020-07-16 09:20:00|11617.52|11617.52|11625.86|11625.86|11625.86|11625.86|11617.52|11617.52|0
1594891500000|2020-07-16 09:25:00|11630.66|11630.66|11634.73|11634.73|11638.92|11638.92|11630.66|11630.66|0
1594891800000|2020-07-16 09:30:00|11636.83|11636.83|11650.87|11650.87|11651.36|11651.36|11636.83|11636.83|0
1594892100000|2020-07-16 09:35:00|11650.18|11650.18|11646|11646|11650.18|11650.18|11642.8|11642.8|0
1594892400000|2020-07-16 09:40:00|11650.18|11650.18|11640.54|11640.54|11650.18|11650.18|11640.52|11640.52|0
1594892700000|2020-07-16 09:45:00|11635.75|11635.75|11644.12|11644.12|11644.12|11644.12|11630.46|11630.46|0
1594893000000|2020-07-16 09:50:00|11645.5|11645.5|11639.71|11639.71|11645.5|11645.5|11639.71|11639.71|0
1594893300000|2020-07-16 09:55:00|11644.51|11644.51|11648.69|11648.69|11648.69|11648.69|11641.31|11641.31|0
1594893600000|2020-07-16 10:00:00|11650.78|11650.78|11655.87|11655.87|11655.87|11655.87|11650.09|11650.09|0
1594893900000|2020-07-16 10:05:00|11657.94|11657.94|11675.1|11675.1|11675.1|11675.1|11657.94|11657.94|0
1594894200000|2020-07-16 10:10:00|11677.17|11677.17|11690|11690|11691.6|11691.6|11677.17|11677.17|0
1594894500000|2020-07-16 10:15:00|11687.91|11687.91|11679.32|11679.32|11692.09|11692.09|11679.32|11679.32|0
1594894800000|2020-07-16 10:20:00|11680.01|11680.01|11676.81|11676.81|11682.1|11682.1|11676.81|11676.81|0
1594895100000|2020-07-16 10:25:00|11680.5|11680.5|11665.3|11665.3|11680.5|11680.5|11665.3|11665.3|0
1594895400000|2020-07-16 10:30:00|11657.31|11657.31|11655.71|11655.71|11657.31|11657.31|11654.12|11654.12|0
1594895700000|2020-07-16 10:35:00|11650.43|11650.43|11665.08|11665.08|11665.08|11665.08|11648.34|11648.34|0
1594896000000|2020-07-16 10:40:00|11660.89|11660.89|11666.68|11666.68|11666.68|11666.68|11660.89|11660.89|0
1594896300000|2020-07-16 10:45:00|11668.27|11668.27|11672.37|11672.37|11673.06|11673.06|11668.27|11668.27|0
1594896600000|2020-07-16 10:50:00|11669.18|11669.18|11664.28|11664.28|11675.46|11675.46|11664.28|11664.28|0
1594896900000|2020-07-16 10:55:00|11663.59|11663.59|11669.84|11669.84|11670.83|11670.83|11662.19|11662.19|0
1594897200000|2020-07-16 11:00:00|11680.3|11680.3|11674.92|11674.92|11680.3|11680.3|11660.99|11660.99|0
1594897500000|2020-07-16 11:05:00|11671.73|11671.73|11679.11|11679.11|11679.11|11679.11|11669.63|11669.63|0
1594897800000|2020-07-16 11:10:00|11682.3|11682.3|11681.76|11681.76|11687.54|11687.54|11680.56|11680.56|0
1594898100000|2020-07-16 11:15:00|11683.85|11683.85|11682.86|11682.86|11683.85|11683.85|11677.57|11677.57|0
1594898400000|2020-07-16 11:20:00|11680.77|11680.77|11681.26|11681.26|11681.26|11681.26|11679.17|11679.17|0
1594898700000|2020-07-16 11:25:00|11679.66|11679.66|11684.24|11684.24|11684.24|11684.24|11679.66|11679.66|0
1594899000000|2020-07-16 11:30:00|11680.05|11680.05|11693.21|11693.21|11693.21|11693.21|11680.05|11680.05|0
1594899300000|2020-07-16 11:35:00|11691.12|11691.12|11689.25|11689.25|11691.12|11691.12|11686.05|11686.05|0
1594899600000|2020-07-16 11:40:00|11687.15|11687.15|11673.44|11673.44|11692.42|11692.42|11673.44|11673.44|0
1594899900000|2020-07-16 11:45:00|11671.2|11671.2|11681.77|11681.77|11682.27|11682.27|11671.2|11671.2|0
1594900200000|2020-07-16 11:50:00|11683.37|11683.37|11679.07|11679.07|11684.36|11684.36|11676.98|11676.98|0
1594900500000|2020-07-16 11:55:00|11676.98|11676.98|11679.07|11679.07|11679.07|11679.07|11676.98|11676.98|0
1594900800000|2020-07-16 12:00:00|11675.88|11675.88|11674.5|11674.5|11675.88|11675.88|11673.12|11673.12|0
1594901100000|2020-07-16 12:05:00|11672.9|11672.9|11674.5|11674.5|11674.5|11674.5|11669.71|11669.71|0
1594901400000|2020-07-16 12:10:00|11675.88|11675.88|11682.16|11682.16|11682.16|11682.16|11675.88|11675.88|0
1594901700000|2020-07-16 12:15:00|11683.75|11683.75|11684.25|11684.25|11685.84|11685.84|11683.75|11683.75|0
1594902000000|2020-07-16 12:20:00|11686.34|11686.34|11680.56|11680.56|11686.34|11686.34|11680.56|11680.56|0
1594902300000|2020-07-16 12:25:00|11682.65|11682.65|11675.27|11675.27|11682.65|11682.65|11675.27|11675.27|0
1594902600000|2020-07-16 12:30:00|11678.47|11678.47|11672.48|11672.48|11679.86|11679.86|11667.91|11667.91|0
1594902900000|2020-07-16 12:35:00|11670.89|11670.89|11673.86|11673.86|11673.86|11673.86|11670.17|11670.17|0
1594903200000|2020-07-16 12:40:00|11672.26|11672.26|11664.72|11664.72|11672.26|11672.26|11664.72|11664.72|0
1594903500000|2020-07-16 12:45:00|11665.4|11665.4|11666.01|11666.01|11666.01|11666.01|11655.93|11655.93|0
1594903800000|2020-07-16 12:50:00|11663.92|11663.92|11664|11664|11666.7|11666.7|11661.91|11661.91|0
1594904100000|2020-07-16 12:55:00|11666.09|11666.09|11674.85|11674.85|11674.85|11674.85|11664.5|11664.5|0
1594904400000|2020-07-16 13:00:00|11673.25|11673.25|11666.98|11666.98|11680.97|11680.97|11666.98|11666.98|0
1594904700000|2020-07-16 13:05:00|11664.89|11664.89|11658.27|11658.27|11670.61|11670.61|11658.27|11658.27|0
1594905000000|2020-07-16 13:10:00|11657.72|11657.72|11660.03|11660.03|11662.12|11662.12|11656.34|11656.34|0
1594905300000|2020-07-16 13:15:00|11662.12|11662.12|11674.2|11674.2|11676.29|11676.29|11661.56|11661.56|0
1594905600000|2020-07-16 13:20:00|11672.11|11672.11|11674.2|11674.2|11674.2|11674.2|11670.73|11670.73|0
1594905900000|2020-07-16 13:25:00|11672.6|11672.6|11664.32|11664.32|11672.6|11672.6|11664.32|11664.32|0
1594906200000|2020-07-16 13:30:00|11663.63|11663.63|11657.85|11657.85|11667.1|11667.1|11655.15|11655.15|0
1594906500000|2020-07-16 13:35:00|11655.75|11655.75|11661.54|11661.54|11662.91|11662.91|11655.75|11655.75|0
1594906800000|2020-07-16 13:40:00|11662.65|11662.65|11667.06|11667.06|11667.75|11667.75|11657.17|11657.17|0
1594907100000|2020-07-16 13:45:00|11668.43|11668.43|11681.94|11681.94|11681.94|11681.94|11668.43|11668.43|0
1594907400000|2020-07-16 13:50:00|11682.63|11682.63|11688.39|11688.39|11692.71|11692.71|11682.63|11682.63|0
1594907700000|2020-07-16 13:55:00|11689.08|11689.08|11680.41|11680.41|11689.08|11689.08|11680.41|11680.41|0
1594908000000|2020-07-16 14:00:00|11678.32|11678.32|11675.12|11675.12|11681.1|11681.1|11675.12|11675.12|0
1594908300000|2020-07-16 14:05:00|11673.44|11673.44|11663.28|11663.28|11673.44|11673.44|11661|11661|0
1594908600000|2020-07-16 14:10:00|11667.47|11667.47|11668.5|11668.5|11672.88|11672.88|11666.97|11666.97|0
1594908900000|2020-07-16 14:15:00|11666.91|11666.91|11665.35|11665.35|11670.09|11670.09|11665.35|11665.35|0
1594909200000|2020-07-16 14:20:00|11662.15|11662.15|11670.22|11670.22|11675.51|11675.51|11660.09|11660.09|0
1594909500000|2020-07-16 14:25:00|11669.53|11669.53|11686.03|11686.03|11686.03|11686.03|11664.4|11664.4|0
1594909800000|2020-07-16 14:30:00|11685.34|11685.34|11694.12|11694.12|11694.81|11694.81|11685.34|11685.34|0
1594910100000|2020-07-16 14:35:00|11693.43|11693.43|11690.3|11690.3|11693.43|11693.43|11687.04|11687.04|0
1594910400000|2020-07-16 14:40:00|11691.89|11691.89|11693.99|11693.99|11696.08|11696.08|11691.89|11691.89|0
1594910700000|2020-07-16 14:45:00|11692.39|11692.39|11693.3|11693.3|11693.3|11693.3|11691.7|11691.7|0
1594911000000|2020-07-16 14:50:00|11693.99|11693.99|11689.11|11689.11|11693.99|11693.99|11684.73|11684.73|0
1594911300000|2020-07-16 14:55:00|11687.52|11687.52|11681.52|11681.52|11687.52|11687.52|11681.04|11681.04|0
1594911600000|2020-07-16 15:00:00|11680.96|11680.96|11682.69|11682.69|11684.09|11684.09|11677.21|11677.21|0
1594911900000|2020-07-16 15:05:00|11682.13|11682.13|11675.82|11675.82|11683.17|11683.17|11672.82|11672.82|0
1594912200000|2020-07-16 15:10:00|11676.93|11676.93|11688|11688|11688|11688|11676.24|11676.24|0
1594912500000|2020-07-16 15:15:00|11689.38|11689.38|11677.65|11677.65|11689.38|11689.38|11675.92|11675.92|0
1594912800000|2020-07-16 15:20:00|11676.96|11676.96|11666.46|11666.46|11678.34|11678.34|11661.66|11661.66|0
1594913100000|2020-07-16 15:25:00|11668.55|11668.55|11659.77|11659.77|11675.21|11675.21|11656.02|11656.02|0
1594970100000|2020-07-17 07:15:00|11649.23|11649.23|11664.73|11664.73|11664.73|11664.73|11643.72|11643.72|0
1594970400000|2020-07-17 07:20:00|11663.13|11663.13|11658.64|11658.64|11672.96|11672.96|11655.45|11655.45|0
1594970700000|2020-07-17 07:25:00|11657.04|11657.04|11677.8|11677.8|11679.89|11679.89|11654.95|11654.95|0
1594971000000|2020-07-17 07:30:00|11673.01|11673.01|11663.69|11663.69|11673.01|11673.01|11663.65|11663.65|0
1594971300000|2020-07-17 07:35:00|11655.71|11655.71|11662.95|11662.95|11662.95|11662.95|11651.41|11651.41|0
1594971600000|2020-07-17 07:40:00|11667.14|11667.14|11649.72|11649.72|11668.73|11668.73|11647.23|11647.23|0
1594971900000|2020-07-17 07:45:00|11651.79|11651.79|11641.82|11641.82|11659.89|11659.89|11641.82|11641.82|0
1594972200000|2020-07-17 07:50:00|11637.63|11637.63|11645.72|11645.72|11645.72|11645.72|11636.03|11636.03|0
1594972500000|2020-07-17 07:55:00|11640.93|11640.93|11624.65|11624.65|11640.93|11640.93|11624.65|11624.65|0
1594972800000|2020-07-17 08:00:00|11620.47|11620.47|11616.84|11616.84|11620.94|11620.94|11614.77|11614.77|0
1594973100000|2020-07-17 08:05:00|11614.08|11614.08|11616.59|11616.59|11616.59|11616.59|11611.99|11611.99|0
1594973400000|2020-07-17 08:10:00|11614.49|11614.49|11615.76|11615.76|11620.55|11620.55|11613.8|11613.8|0
1594973700000|2020-07-17 08:15:00|11617.36|11617.36|11607.02|11607.02|11618.95|11618.95|11605.43|11605.43|0
1594974000000|2020-07-17 08:20:00|11610.22|11610.22|11610.91|11610.91|11614.1|11614.1|11610.22|11610.22|0
1594974300000|2020-07-17 08:25:00|11614.1|11614.1|11591.46|11591.46|11614.1|11614.1|11591.46|11591.46|0
1594974600000|2020-07-17 08:30:00|11590.77|11590.77|11573.8|11573.8|11590.77|11590.77|11573.8|11573.8|0
1594974900000|2020-07-17 08:35:00|11576.99|11576.99|11586.04|11586.04|11586.04|11586.04|11576.99|11576.99|0
1594975200000|2020-07-17 08:40:00|11585.35|11585.35|11577.48|11577.48|11585.35|11585.35|11577.48|11577.48|0
1594975500000|2020-07-17 08:45:00|11575.88|11575.88|11571.7|11571.7|11575.88|11575.88|11569.61|11569.61|0
1594975800000|2020-07-17 08:50:00|11570.1|11570.1|11564.71|11564.71|11570.1|11570.1|11562.23|11562.23|0
1594976100000|2020-07-17 08:55:00|11563.11|11563.11|11552.18|11552.18|11563.11|11563.11|11552.18|11552.18|0
1594976400000|2020-07-17 09:00:00|11550.58|11550.58|11542.28|11542.28|11551.51|11551.51|11540.49|11540.49|0
1594976700000|2020-07-17 09:05:00|11545.47|11545.47|11538.03|11538.03|11545.47|11545.47|11538.03|11538.03|0
1594977000000|2020-07-17 09:10:00|11537.34|11537.34|11542.46|11542.46|11542.46|11542.46|11537.34|11537.34|0
1594977300000|2020-07-17 09:15:00|11563.23|11563.23|11586.03|11586.03|11590.22|11590.22|11547.26|11547.26|0
1594977600000|2020-07-17 09:20:00|11589.23|11589.23|11600.68|11600.68|11600.68|11600.68|11588.76|11588.76|0
1594977900000|2020-07-17 09:25:00|11599.99|11599.99|11609.74|11609.74|11609.74|11609.74|11593.11|11593.11|0
1594978200000|2020-07-17 09:30:00|11608.36|11608.36|11608.77|11608.77|11611.06|11611.06|11602.08|11602.08|0
1594978500000|2020-07-17 09:35:00|11610.87|11610.87|11617.75|11617.75|11624.03|11624.03|11610.18|11610.18|0
1594978800000|2020-07-17 09:40:00|11619.84|11619.84|11630.5|11630.5|11630.5|11630.5|11618.24|11618.24|0
1594979100000|2020-07-17 09:45:00|11631.19|11631.19|11641.19|11641.19|11648.57|11648.57|11629.78|11629.78|0
1594979400000|2020-07-17 09:50:00|11638|11638|11638.41|11638.41|11644.69|11644.69|11636.32|11636.32|0
1594979700000|2020-07-17 09:55:00|11636.81|11636.81|11635.71|11635.71|11636.81|11636.81|11629.93|11629.93|0
1594980000000|2020-07-17 10:00:00|11637.31|11637.31|11633.12|11633.12|11637.31|11637.31|11633.12|11633.12|0
1594980300000|2020-07-17 10:05:00|11633.81|11633.81|11642.35|11642.35|11642.35|11642.35|11632.21|11632.21|0
1594980600000|2020-07-17 10:10:00|11644.44|11644.44|11637.48|11637.48|11649.73|11649.73|11637.48|11637.48|0
1594980900000|2020-07-17 10:15:00|11639.57|11639.57|11639.38|11639.38|11640.97|11640.97|11633.59|11633.59|0
1594981200000|2020-07-17 10:20:00|11640.97|11640.97|11649.26|11649.26|11651.55|11651.55|11640.97|11640.97|0
1594981500000|2020-07-17 10:25:00|11650.86|11650.86|11640.95|11640.95|11651.55|11651.55|11640.39|11640.39|0
1594981800000|2020-07-17 10:30:00|11642.55|11642.55|11647.28|11647.28|11647.28|11647.28|11642.55|11642.55|0
1594982100000|2020-07-17 10:35:00|11648.88|11648.88|11646.81|11646.81|11650.97|11650.97|11646.81|11646.81|0
1594982400000|2020-07-17 10:40:00|11643.61|11643.61|11649.16|11649.16|11649.16|11649.16|11642.91|11642.91|0
1594982700000|2020-07-17 10:45:00|11651.25|11651.25|11638.78|11638.78|11653.34|11653.34|11638.78|11638.78|0
1594983000000|2020-07-17 10:50:00|11640.38|11640.38|11640.46|11640.46|11643.16|11643.16|11638.37|11638.37|0
1594983300000|2020-07-17 10:55:00|11642.06|11642.06|11638.56|11638.56|11643.66|11643.66|11633.49|11633.49|0
1594983600000|2020-07-17 11:00:00|11630.19|11630.19|11624.59|11624.59|11630.19|11630.19|11615.62|11615.62|0
1594983900000|2020-07-17 11:05:00|11625.28|11625.28|11629.7|11629.7|11629.7|11629.7|11617.73|11617.73|0
1594984200000|2020-07-17 11:10:00|11624.41|11624.41|11620.1|11620.1|11624.41|11624.41|11618.01|11618.01|0
1594984500000|2020-07-17 11:15:00|11618.01|11618.01|11617.11|11617.11|11618.7|11618.7|11611.76|11611.76|0
1594984800000|2020-07-17 11:20:00|11618.7|11618.7|11617.02|11617.02|11618.7|11618.7|11617.02|11617.02|0
1594985100000|2020-07-17 11:25:00|11617.71|11617.71|11627.99|11627.99|11627.99|11627.99|11617.71|11617.71|0
1594985400000|2020-07-17 11:30:00|11631.19|11631.19|11631.68|11631.68|11633.09|11633.09|11628.9|11628.9|0
1594985700000|2020-07-17 11:35:00|11633.78|11633.78|11631.27|11631.27|11634.47|11634.47|11631.27|11631.27|0
1594986000000|2020-07-17 11:40:00|11629.18|11629.18|11630.09|11630.09|11630.78|11630.78|11629.18|11629.18|0
1594986300000|2020-07-17 11:45:00|11629.53|11629.53|11627.18|11627.18|11629.53|11629.53|11621.54|11621.54|0
1594986600000|2020-07-17 11:50:00|11628.78|11628.78|11621.94|11621.94|11634.75|11634.75|11621.94|11621.94|0
1594986900000|2020-07-17 11:55:00|11620.34|11620.34|11610.04|11610.04|11620.34|11620.34|11610.04|11610.04|0
1594987200000|2020-07-17 12:00:00|11611.64|11611.64|11618.71|11618.71|11618.73|11618.73|11611.64|11611.64|0
1594987500000|2020-07-17 12:05:00|11617.33|11617.33|11615.73|11615.73|11617.33|11617.33|11612.95|11612.95|0
1594987800000|2020-07-17 12:10:00|11615.04|11615.04|11625|11625|11625|11625|11615.04|11615.04|0
1594988100000|2020-07-17 12:15:00|11626.59|11626.59|11627.7|11627.7|11629.79|11629.79|11626.59|11626.59|0
1594988400000|2020-07-17 12:20:00|11625.6|11625.6|11622.63|11622.63|11625.6|11625.6|11622.63|11622.63|0
1594988700000|2020-07-17 12:25:00|11624.72|11624.72|11624.72|11624.72|11624.72|11624.72|11624.72|11624.72|0
1594989000000|2020-07-17 12:30:00|11626.32|11626.32|11625.44|11625.44|11626.81|11626.81|11623.34|11623.34|0
1594989300000|2020-07-17 12:35:00|11627.53|11627.53|11629.68|11629.68|11629.68|11629.68|11624.25|11624.25|0
1594989600000|2020-07-17 12:40:00|11627.59|11627.59|11627.58|11627.58|11634.26|11634.26|11627.58|11627.58|0
1594989900000|2020-07-17 12:45:00|11626.46|11626.46|11621.33|11621.33|11626.46|11626.46|11617.64|11617.64|0
1594990200000|2020-07-17 12:50:00|11619.73|11619.73|11620.15|11620.15|11622.93|11622.93|11619.73|11619.73|0
1594990500000|2020-07-17 12:55:00|11619.46|11619.46|11613.96|11613.96|11619.46|11619.46|11612.43|11612.43|0
1594990800000|2020-07-17 13:00:00|11616.05|11616.05|11615.34|11615.34|11616.94|11616.94|11610.98|11610.98|0
1594991100000|2020-07-17 13:05:00|11614.65|11614.65|11609.36|11609.36|11614.65|11614.65|11609.36|11609.36|0
1594991400000|2020-07-17 13:10:00|11607.77|11607.77|11612.57|11612.57|11613.26|11613.26|11607.77|11607.77|0
1594991700000|2020-07-17 13:15:00|11614.67|11614.67|11619.06|11619.06|11620.66|11620.66|11614.67|11614.67|0
1594992000000|2020-07-17 13:20:00|11618.37|11618.37|11628.64|11628.64|11629.14|11629.14|11618.37|11618.37|0
1594992300000|2020-07-17 13:25:00|11627.95|11627.95|11642.01|11642.01|11646.12|11646.12|11627.95|11627.95|0
1594992600000|2020-07-17 13:30:00|11644.1|11644.1|11643.77|11643.77|11646.17|11646.17|11638.19|11638.19|0
1594992900000|2020-07-17 13:35:00|11645.37|11645.37|11644.54|11644.54|11649.56|11649.56|11642.94|11642.94|0
1594993200000|2020-07-17 13:40:00|11645.1|11645.1|11645.23|11645.23|11651.07|11651.07|11640.72|11640.72|0
1594993500000|2020-07-17 13:45:00|11646.83|11646.83|11664.97|11664.97|11665.46|11665.46|11646.83|11646.83|0
1594993800000|2020-07-17 13:50:00|11665.53|11665.53|11666.65|11666.65|11672.43|11672.43|11665.53|11665.53|0
1594994100000|2020-07-17 13:55:00|11670.83|11670.83|11662.76|11662.76|11671.33|11671.33|11661.16|11661.16|0
1594994400000|2020-07-17 14:00:00|11661.16|11661.16|11680.27|11680.27|11680.27|11680.27|11652.8|11652.8|0
1594994700000|2020-07-17 14:05:00|11680.96|11680.96|11685.29|11685.29|11685.29|11685.29|11673.09|11673.09|0
1594995000000|2020-07-17 14:10:00|11685.98|11685.98|11690.77|11690.77|11692.37|11692.37|11681.8|11681.8|0
1594995300000|2020-07-17 14:15:00|11693.97|11693.97|11707.39|11707.39|11708.08|11708.08|11693.97|11693.97|0
1594995600000|2020-07-17 14:20:00|11705.29|11705.29|11688.88|11688.88|11705.29|11705.29|11687.29|11687.29|0
1594995900000|2020-07-17 14:25:00|11690.98|11690.98|11686.7|11686.7|11697.75|11697.75|11686.7|11686.7|0
1594996200000|2020-07-17 14:30:00|11684.61|11684.61|11689.4|11689.4|11691.49|11691.49|11680.92|11680.92|0
1594996500000|2020-07-17 14:35:00|11691|11691|11711.32|11711.32|11712.16|11712.16|11691|11691|0
1594996800000|2020-07-17 14:40:00|11709.23|11709.23|11697.06|11697.06|11709.23|11709.23|11697.06|11697.06|0
1594997100000|2020-07-17 14:45:00|11694.97|11694.97|11686.21|11686.21|11694.97|11694.97|11686.21|11686.21|0
1594997400000|2020-07-17 14:50:00|11689.9|11689.9|11689.7|11689.7|11691.49|11691.49|11687.61|11687.61|0
1594997700000|2020-07-17 14:55:00|11690.39|11690.39|11698.38|11698.38|11700.47|11700.47|11690.39|11690.39|0
1594998000000|2020-07-17 15:00:00|11696.29|11696.29|11700.97|11700.97|11706.23|11706.23|11695.79|11695.79|0
1594998300000|2020-07-17 15:05:00|11696.18|11696.18|11707.18|11707.18|11707.18|11707.18|11696.18|11696.18|0
1594998600000|2020-07-17 15:10:00|11705.08|11705.08|11703.68|11703.68|11709.46|11709.46|11701.39|11701.39|0
1594998900000|2020-07-17 15:15:00|11704.37|11704.37|11709.67|11709.67|11711.26|11711.26|11704.37|11704.37|0
1594999200000|2020-07-17 15:20:00|11708.07|11708.07|11713.45|11713.45|11714.74|11714.74|11707.59|11707.59|0
1594999500000|2020-07-17 15:25:00|11711.78|11711.78|11706.88|11706.88|11715.21|11715.21|11701.64|11701.64|0
1595229300000|2020-07-20 07:15:00|11713.07|11713.07|11674.06|11674.06|11715.16|11715.16|11672.46|11672.46|0
1595229600000|2020-07-20 07:20:00|11671.97|11671.97|11647.76|11647.76|11676.15|11676.15|11647.76|11647.76|0
1595229900000|2020-07-20 07:25:00|11644.57|11644.57|11652.83|11652.83|11655.41|11655.41|11636.97|11636.97|0
1595230200000|2020-07-20 07:30:00|11650.73|11650.73|11656.25|11656.25|11660.32|11660.32|11650.73|11650.73|0
1595230500000|2020-07-20 07:35:00|11660.43|11660.43|11667.5|11667.5|11670.5|11670.5|11660.43|11660.43|0
1595230800000|2020-07-20 07:40:00|11670.69|11670.69|11678.56|11678.56|11678.56|11678.56|11667|11667|0
1595231100000|2020-07-20 07:45:00|11675.81|11675.81|11674.04|11674.04|11675.81|11675.81|11672.66|11672.66|0
1595231400000|2020-07-20 07:50:00|11671.94|11671.94|11669.16|11669.16|11671.94|11671.94|11667.98|11667.98|0
1595231700000|2020-07-20 07:55:00|11667.57|11667.57|11676.36|11676.36|11677.96|11677.96|11660.21|11660.21|0
1595232000000|2020-07-20 08:00:00|11678.46|11678.46|11673.04|11673.04|11681.93|11681.93|11672.46|11672.46|0
1595232300000|2020-07-20 08:05:00|11670.95|11670.95|11657.4|11657.4|11670.95|11670.95|11655.31|11655.31|0
1595232600000|2020-07-20 08:10:00|11655.8|11655.8|11637.32|11637.32|11655.8|11655.8|11637.32|11637.32|0
1595232900000|2020-07-20 08:15:00|11635.73|11635.73|11638.42|11638.42|11649.49|11649.49|11635.73|11635.73|0
1595233200000|2020-07-20 08:20:00|11636.83|11636.83|11638.36|11638.36|11638.92|11638.92|11636.76|11636.76|0
1595233500000|2020-07-20 08:25:00|11640.45|11640.45|11636.76|11636.76|11640.45|11640.45|11634.67|11634.67|0
1595233800000|2020-07-20 08:30:00|11637.45|11637.45|11639.13|11639.13|11640.73|11640.73|11623.9|11623.9|0
1595234100000|2020-07-20 08:35:00|11642.33|11642.33|11675.15|11675.15|11675.15|11675.15|11642.33|11642.33|0
1595234400000|2020-07-20 08:40:00|11676.74|11676.74|11685.5|11685.5|11689.69|11689.69|11670.08|11670.08|0
1595234700000|2020-07-20 08:45:00|11687.59|11687.59|11691.61|11691.61|11702.46|11702.46|11687.59|11687.59|0
1595235000000|2020-07-20 08:50:00|11689.52|11689.52|11694.53|11694.53|11695.91|11695.91|11685.83|11685.83|0
1595235300000|2020-07-20 08:55:00|11691.34|11691.34|11696.62|11696.62|11698.72|11698.72|11691.34|11691.34|0
1595235600000|2020-07-20 09:00:00|11698.72|11698.72|11705.46|11705.46|11710.25|11710.25|11698.72|11698.72|0
1595235900000|2020-07-20 09:05:00|11703.37|11703.37|11710.21|11710.21|11711.63|11711.63|11703.37|11703.37|0
1595236200000|2020-07-20 09:10:00|11711.8|11711.8|11724.31|11724.31|11734.45|11734.45|11711.8|11711.8|0
1595236500000|2020-07-20 09:15:00|11725.91|11725.91|11714.87|11714.87|11725.91|11725.91|11714.87|11714.87|0
1595236800000|2020-07-20 09:20:00|11712.77|11712.77|11719.05|11719.05|11719.05|11719.05|11712.77|11712.77|0
1595237100000|2020-07-20 09:25:00|11716.96|11716.96|11710.96|11710.96|11716.96|11716.96|11709.36|11709.36|0
1595237400000|2020-07-20 09:30:00|11715.14|11715.14|11719.33|11719.33|11719.33|11719.33|11715.14|11715.14|0
1595237700000|2020-07-20 09:35:00|11720.02|11720.02|11729.98|11729.98|11729.98|11729.98|11716.82|11716.82|0
1595238000000|2020-07-20 09:40:00|11728.39|11728.39|11734.83|11734.83|11738.31|11738.31|11727.48|11727.48|0
1595238300000|2020-07-20 09:45:00|11735.52|11735.52|11722.86|11722.86|11735.52|11735.52|11714.6|11714.6|0
1595238600000|2020-07-20 09:50:00|11724.95|11724.95|11728.16|11728.16|11728.16|11728.16|11724.95|11724.95|0
1595238900000|2020-07-20 09:55:00|11724.97|11724.97|11716.23|11716.23|11724.97|11724.97|11715.52|11715.52|0
1595239200000|2020-07-20 10:00:00|11718.33|11718.33|11714.83|11714.83|11719.71|11719.71|11714.64|11714.64|0
1595239500000|2020-07-20 10:05:00|11713.23|11713.23|11698.83|11698.83|11713.23|11713.23|11698.83|11698.83|0
1595239800000|2020-07-20 10:10:00|11700.92|11700.92|11709.89|11709.89|11709.89|11709.89|11700.92|11700.92|0
1595240100000|2020-07-20 10:15:00|11707.8|11707.8|11707.11|11707.11|11708.71|11708.71|11707.11|11707.11|0
1595240400000|2020-07-20 10:20:00|11708.71|11708.71|11707.03|11707.03|11709.12|11709.12|11707.03|11707.03|0
1595240700000|2020-07-20 10:25:00|11704.94|11704.94|11698.69|11698.69|11708.13|11708.13|11698.69|11698.69|0
1595241000000|2020-07-20 10:30:00|11695.49|11695.49|11700.34|11700.34|11700.34|11700.34|11695.49|11695.49|0
1595241300000|2020-07-20 10:35:00|11702.43|11702.43|11701.74|11701.74|11702.43|11702.43|11698.55|11698.55|0
1595241600000|2020-07-20 10:40:00|11700.15|11700.15|11699.48|11699.48|11703.84|11703.84|11698.57|11698.57|0
1595241900000|2020-07-20 10:45:00|11698.79|11698.79|11707.85|11707.85|11707.85|11707.85|11698.79|11698.79|0
1595242200000|2020-07-20 10:50:00|11706.25|11706.25|11704.18|11704.18|11709.73|11709.73|11702.09|11702.09|0
1595242500000|2020-07-20 10:55:00|11702.58|11702.58|11700.08|11700.08|11705.36|11705.36|11700.08|11700.08|0
1595242800000|2020-07-20 11:00:00|11695.29|11695.29|11701.64|11701.64|11703.73|11703.73|11690.11|11690.11|0
1595243100000|2020-07-20 11:05:00|11699.55|11699.55|11696.77|11696.77|11699.55|11699.55|11692.58|11692.58|0
1595243400000|2020-07-20 11:10:00|11697.46|11697.46|11686.22|11686.22|11697.46|11697.46|11686.22|11686.22|0
1595243700000|2020-07-20 11:15:00|11684.62|11684.62|11685.31|11685.31|11686.71|11686.71|11684.62|11684.62|0
1595244000000|2020-07-20 11:20:00|11687.4|11687.4|11700.46|11700.46|11700.46|11700.46|11682.61|11682.61|0
1595244300000|2020-07-20 11:25:00|11702.05|11702.05|11698.05|11698.05|11702.05|11702.05|11694.76|11694.76|0
1595244600000|2020-07-20 11:30:00|11695.96|11695.96|11688.88|11688.88|11696.6|11696.6|11688.88|11688.88|0
1595244900000|2020-07-20 11:35:00|11689.43|11689.43|11692.93|11692.93|11695.22|11695.22|11689.43|11689.43|0
1595245200000|2020-07-20 11:40:00|11691.33|11691.33|11710.39|11710.39|11710.39|11710.39|11691.33|11691.33|0
1595245500000|2020-07-20 11:45:00|11711.98|11711.98|11716.94|11716.94|11716.94|11716.94|11705.59|11705.59|0
1595245800000|2020-07-20 11:50:00|11719.03|11719.03|11716.76|11716.76|11726.04|11726.04|11716.76|11716.76|0
1595246100000|2020-07-20 11:55:00|11714.67|11714.67|11713.07|11713.07|11714.67|11714.67|11712.58|11712.58|0
1595246400000|2020-07-20 12:00:00|11710.98|11710.98|11710.98|11710.98|11710.98|11710.98|11710.98|11710.98|0
1595246700000|2020-07-20 12:05:00|11712.58|11712.58|11721.83|11721.83|11721.83|11721.83|11712.58|11712.58|0
1595247000000|2020-07-20 12:10:00|11723.42|11723.42|11726.62|11726.62|11727.11|11727.11|11720.23|11720.23|0
1595247300000|2020-07-20 12:15:00|11728.71|11728.71|11730.79|11730.79|11733.5|11733.5|11728.71|11728.71|0
1595247600000|2020-07-20 12:20:00|11728.69|11728.69|11722.31|11722.31|11728.69|11728.69|11722.31|11722.31|0
1595247900000|2020-07-20 12:25:00|11723.69|11723.69|11721.2|11721.2|11723.69|11723.69|11716.8|11716.8|0
1595248200000|2020-07-20 12:30:00|11719.11|11719.11|11722.31|11722.31|11722.31|11722.31|11717.02|11717.02|0
1595248500000|2020-07-20 12:35:00|11725.28|11725.28|11733.13|11733.13|11733.13|11733.13|11725.28|11725.28|0
1595248800000|2020-07-20 12:40:00|11737.32|11737.32|11733.63|11733.63|11740.51|11740.51|11733.63|11733.63|0
1595249100000|2020-07-20 12:45:00|11735.72|11735.72|11740.29|11740.29|11740.29|11740.29|11735.22|11735.22|0
1595249400000|2020-07-20 12:50:00|11741.89|11741.89|11747.74|11747.74|11754.62|11754.62|11741.89|11741.89|0
1595249700000|2020-07-20 12:55:00|11746.14|11746.14|11756|11756|11756.27|11756.27|11746.14|11746.14|0
1595250000000|2020-07-20 13:00:00|11753.91|11753.91|11743.83|11743.83|11754.4|11754.4|11743.83|11743.83|0
1595250300000|2020-07-20 13:05:00|11742.23|11742.23|11747.3|11747.3|11748.9|11748.9|11742.23|11742.23|0
1595250600000|2020-07-20 13:10:00|11745.21|11745.21|11741.54|11741.54|11745.21|11745.21|11735.59|11735.59|0
1595250900000|2020-07-20 13:15:00|11739.47|11739.47|11743.66|11743.66|11745.25|11745.25|11739.47|11739.47|0
1595251200000|2020-07-20 13:20:00|11745.75|11745.75|11748.53|11748.53|11755.41|11755.41|11745.75|11745.75|0
1595251500000|2020-07-20 13:25:00|11746.44|11746.44|11750.1|11750.1|11754.29|11754.29|11746.44|11746.44|0
1595251800000|2020-07-20 13:30:00|11752.2|11752.2|11763.71|11763.71|11778.55|11778.55|11745.31|11745.31|0
1595252100000|2020-07-20 13:35:00|11761.62|11761.62|11753.1|11753.1|11761.62|11761.62|11734.65|11734.65|0
1595252400000|2020-07-20 13:40:00|11755.19|11755.19|11743.1|11743.1|11755.69|11755.69|11743.1|11743.1|0
1595252700000|2020-07-20 13:45:00|11741.01|11741.01|11745.25|11745.25|11751.42|11751.42|11729.53|11729.53|0
1595253000000|2020-07-20 13:50:00|11742.06|11742.06|11769.73|11769.73|11769.73|11769.73|11736.28|11736.28|0
1595253300000|2020-07-20 13:55:00|11771.83|11771.83|11765.16|11765.16|11771.83|11771.83|11759.87|11759.87|0
1595253600000|2020-07-20 14:00:00|11763.56|11763.56|11784.22|11784.22|11784.22|11784.22|11759.17|11759.17|0
1595253900000|2020-07-20 14:05:00|11784.91|11784.91|11790.52|11790.52|11794.49|11794.49|11783.51|11783.51|0
1595254200000|2020-07-20 14:10:00|11791.21|11791.21|11782.45|11782.45|11793.99|11793.99|11780.86|11780.86|0
1595254500000|2020-07-20 14:15:00|11780.36|11780.36|11785.04|11785.04|11785.45|11785.45|11775.29|11775.29|0
1595254800000|2020-07-20 14:20:00|11787.13|11787.13|11785.88|11785.88|11788.23|11788.23|11779.75|11779.75|0
1595255100000|2020-07-20 14:25:00|11783.79|11783.79|11774.62|11774.62|11785.88|11785.88|11774.62|11774.62|0
1595255400000|2020-07-20 14:30:00|11776.22|11776.22|11783.58|11783.58|11785.67|11785.67|11773.01|11773.01|0
1595255700000|2020-07-20 14:35:00|11785.18|11785.18|11798.59|11798.59|11798.59|11798.59|11785.18|11785.18|0
1595256000000|2020-07-20 14:40:00|11796.99|11796.99|11797.15|11797.15|11802.85|11802.85|11795.06|11795.06|0
1595256300000|2020-07-20 14:45:00|11798.75|11798.75|11801.41|11801.41|11801.97|11801.97|11793.96|11793.96|0
1595256600000|2020-07-20 14:50:00|11799.32|11799.32|11787.42|11787.42|11799.32|11799.32|11787.42|11787.42|0
1595256900000|2020-07-20 14:55:00|11786.3|11786.3|11786.59|11786.59|11790.47|11790.47|11786.3|11786.3|0
1595257200000|2020-07-20 15:00:00|11788.18|11788.18|11794.65|11794.65|11795.15|11795.15|11786.59|11786.59|0
1595257500000|2020-07-20 15:05:00|11793.06|11793.06|11785.83|11785.83|11796.25|11796.25|11782.73|11782.73|0
1595257800000|2020-07-20 15:10:00|11787.43|11787.43|11787.3|11787.3|11787.85|11787.85|11780.27|11780.27|0
1595258100000|2020-07-20 15:15:00|11785.71|11785.71|11790|11790|11792.37|11792.37|11780.83|11780.83|0
1595258400000|2020-07-20 15:20:00|11789.44|11789.44|11778.19|11778.19|11789.44|11789.44|11778.19|11778.19|0
1595258700000|2020-07-20 15:25:00|11780.28|11780.28|11787.98|11787.98|11788.48|11788.48|11776.66|11776.66|0
1595315700000|2020-07-21 07:15:00|11806.18|11806.18|11779.72|11779.72|11809.12|11809.12|11779.72|11779.72|0
1595316000000|2020-07-21 07:20:00|11771.35|11771.35|11758.68|11758.68|11771.35|11771.35|11758.19|11758.19|0
1595316300000|2020-07-21 07:25:00|11760.28|11760.28|11767.16|11767.16|11767.16|11767.16|11757.09|11757.09|0
1595316600000|2020-07-21 07:30:00|11769.26|11769.26|11775.26|11775.26|11775.26|11775.26|11759.29|11759.29|0
1595316900000|2020-07-21 07:35:00|11776.86|11776.86|11776.12|11776.12|11785.09|11785.09|11771.57|11771.57|0
1595317200000|2020-07-21 07:40:00|11780.3|11780.3|11746.19|11746.19|11782.39|11782.39|11744.12|11744.12|0
1595317500000|2020-07-21 07:45:00|11744.52|11744.52|11741.99|11741.99|11754.65|11754.65|11736.21|11736.21|0
1595317800000|2020-07-21 07:50:00|11737.8|11737.8|11735.67|11735.67|11741.99|11741.99|11729.89|11729.89|0
1595318100000|2020-07-21 07:55:00|11734.55|11734.55|11735.62|11735.62|11746.8|11746.8|11732.05|11732.05|0
1595318400000|2020-07-21 08:00:00|11733.53|11733.53|11725.09|11725.09|11733.53|11733.53|11722.03|11722.03|0
1595318700000|2020-07-21 08:05:00|11726.69|11726.69|11756.06|11756.06|11756.06|11756.06|11726.69|11726.69|0
1595319000000|2020-07-21 08:10:00|11758.15|11758.15|11772.63|11772.63|11772.63|11772.63|11758.15|11758.15|0
1595319300000|2020-07-21 08:15:00|11775.82|11775.82|11777.66|11777.66|11777.66|11777.66|11764.95|11764.95|0
1595319600000|2020-07-21 08:20:00|11779.75|11779.75|11799.66|11799.66|11799.66|11799.66|11773.47|11773.47|0
1595319900000|2020-07-21 08:25:00|11800.35|11800.35|11795.37|11795.37|11803.82|11803.82|11795.37|11795.37|0
1595320200000|2020-07-21 08:30:00|11791.18|11791.18|11789.03|11789.03|11791.18|11791.18|11789.03|11789.03|0
1595320500000|2020-07-21 08:35:00|11790.62|11790.62|11783.82|11783.82|11790.62|11790.62|11767.27|11767.27|0
1595320800000|2020-07-21 08:40:00|11785.91|11785.91|11790.09|11790.09|11792.19|11792.19|11785.91|11785.91|0
1595321100000|2020-07-21 08:45:00|11788|11788|11794.77|11794.77|11796.37|11796.37|11786.9|11786.9|0
1595321400000|2020-07-21 08:50:00|11792.68|11792.68|11790.81|11790.81|11800.47|11800.47|11790.81|11790.81|0
1595321700000|2020-07-21 08:55:00|11786.62|11786.62|11771.52|11771.52|11789.82|11789.82|11769.92|11769.92|0
1595322000000|2020-07-21 09:00:00|11767.34|11767.34|11772.96|11772.96|11773.26|11773.26|11767.34|11767.34|0
1595322300000|2020-07-21 09:05:00|11770.87|11770.87|11774.66|11774.66|11774.66|11774.66|11760.17|11760.17|0
1595322600000|2020-07-21 09:10:00|11778.85|11778.85|11767.5|11767.5|11778.85|11778.85|11767.5|11767.5|0
1595322900000|2020-07-21 09:15:00|11769.59|11769.59|11758.74|11758.74|11769.59|11769.59|11758.74|11758.74|0
1595323200000|2020-07-21 09:20:00|11760.34|11760.34|11763.15|11763.15|11764.52|11764.52|11760.34|11760.34|0
1595323500000|2020-07-21 09:25:00|11765.21|11765.21|11764.33|11764.33|11770.28|11770.28|11759.93|11759.93|0
1595323800000|2020-07-21 09:30:00|11762.24|11762.24|11767.28|11767.28|11767.28|11767.28|11756.95|11756.95|0
1595324100000|2020-07-21 09:35:00|11769.38|11769.38|11770.48|11770.48|11770.97|11770.97|11768.88|11768.88|0
1595324400000|2020-07-21 09:40:00|11768.38|11768.38|11774.14|11774.14|11774.14|11774.14|11766.79|11766.79|0
1595324700000|2020-07-21 09:45:00|11778.93|11778.93|11767.48|11767.48|11778.93|11778.93|11763.29|11763.29|0
1595325000000|2020-07-21 09:50:00|11769.57|11769.57|11769.01|11769.01|11769.57|11769.57|11764.7|11764.7|0
1595325300000|2020-07-21 09:55:00|11770.69|11770.69|11759.84|11759.84|11770.69|11770.69|11755.65|11755.65|0
1595325600000|2020-07-21 10:00:00|11761.43|11761.43|11757.68|11757.68|11762.55|11762.55|11755.59|11755.59|0
1595325900000|2020-07-21 10:05:00|11759.28|11759.28|11772.38|11772.38|11772.38|11772.38|11755.17|11755.17|0
1595326200000|2020-07-21 10:10:00|11774.47|11774.47|11774.69|11774.69|11776.57|11776.57|11771|11771|0
1595326500000|2020-07-21 10:15:00|11773.01|11773.01|11774.99|11774.99|11777.28|11777.28|11771.91|11771.91|0
1595326800000|2020-07-21 10:20:00|11774.3|11774.3|11757.12|11757.12|11774.3|11774.3|11757.12|11757.12|0
1595327100000|2020-07-21 10:25:00|11756.44|11756.44|11750.44|11750.44|11758.31|11758.31|11750.44|11750.44|0
1595327400000|2020-07-21 10:30:00|11753.63|11753.63|11762.19|11762.19|11762.19|11762.19|11749.03|11749.03|0
1595327700000|2020-07-21 10:35:00|11760.09|11760.09|11762.63|11762.63|11762.63|11762.63|11756.41|11756.41|0
1595328000000|2020-07-21 10:40:00|11758.45|11758.45|11753.65|11753.65|11758.45|11758.45|11753.65|11753.65|0
1595328300000|2020-07-21 10:45:00|11755.25|11755.25|11762|11762|11763.59|11763.59|11755.25|11755.25|0
1595328600000|2020-07-21 10:50:00|11764.09|11764.09|11756.14|11756.14|11764.09|11764.09|11753.36|11753.36|0
1595328900000|2020-07-21 10:55:00|11758.23|11758.23|11752.94|11752.94|11758.92|11758.92|11748.56|11748.56|0
1595329200000|2020-07-21 11:00:00|11752.25|11752.25|11750.83|11750.83|11755.97|11755.97|11748.42|11748.42|0
1595329500000|2020-07-21 11:05:00|11752.42|11752.42|11751.33|11751.33|11752.42|11752.42|11748.54|11748.54|0
1595329800000|2020-07-21 11:10:00|11748.14|11748.14|11748.84|11748.84|11751.33|11751.33|11747.65|11747.65|0
1595330100000|2020-07-21 11:15:00|11748.15|11748.15|11733.39|11733.39|11748.15|11748.15|11729.7|11729.7|0
1595330400000|2020-07-21 11:20:00|11734.08|11734.08|11737|11737|11737|11737|11726.92|11726.92|0
1595330700000|2020-07-21 11:25:00|11734.91|11734.91|11742.07|11742.07|11742.07|11742.07|11734.91|11734.91|0
1595331000000|2020-07-21 11:30:00|11739.97|11739.97|11734.08|11734.08|11739.97|11739.97|11734|11734|0
1595331300000|2020-07-21 11:35:00|11738.26|11738.26|11735.26|11735.26|11738.26|11738.26|11734.35|11734.35|0
1595331600000|2020-07-21 11:40:00|11733.17|11733.17|11728.38|11728.38|11733.17|11733.17|11726.29|11726.29|0
1595331900000|2020-07-21 11:45:00|11726.78|11726.78|11722.25|11722.25|11726.78|11726.78|11720.16|11720.16|0
1595332200000|2020-07-21 11:50:00|11720.16|11720.16|11719.56|11719.56|11722.25|11722.25|11715.37|11715.37|0
1595332500000|2020-07-21 11:55:00|11717.46|11717.46|11722.53|11722.53|11722.53|11722.53|11717.46|11717.46|0
1595332800000|2020-07-21 12:00:00|11718.35|11718.35|11714.43|11714.43|11729.41|11729.41|11714.43|11714.43|0
1595333100000|2020-07-21 12:05:00|11716.52|11716.52|11706.44|11706.44|11716.52|11716.52|11706.44|11706.44|0
1595333400000|2020-07-21 12:10:00|11705.75|11705.75|11694.41|11694.41|11705.75|11705.75|11694.41|11694.41|0
1595333700000|2020-07-21 12:15:00|11692.81|11692.81|11706.64|11706.64|11706.64|11706.64|11692.81|11692.81|0
1595334000000|2020-07-21 12:20:00|11708.02|11708.02|11713.1|11713.1|11713.1|11713.1|11702.88|11702.88|0
1595334300000|2020-07-21 12:25:00|11712.41|11712.41|11685.08|11685.08|11712.41|11712.41|11682.99|11682.99|0
1595334600000|2020-07-21 12:30:00|11682.99|11682.99|11691.75|11691.75|11692.43|11692.43|11677.7|11677.7|0
1595334900000|2020-07-21 12:35:00|11696.32|11696.32|11697.43|11697.43|11702.5|11702.5|11695.62|11695.62|0
1595335200000|2020-07-21 12:40:00|11695.34|11695.34|11686.09|11686.09|11696.94|11696.94|11686.09|11686.09|0
1595335500000|2020-07-21 12:45:00|11688.18|11688.18|11689.75|11689.75|11691.85|11691.85|11678.71|11678.71|0
1595335800000|2020-07-21 12:50:00|11687.66|11687.66|11683.02|11683.02|11687.66|11687.66|11682.59|11682.59|0
1595336100000|2020-07-21 12:55:00|11682.33|11682.33|11695.19|11695.19|11695.19|11695.19|11682.33|11682.33|0
1595336400000|2020-07-21 13:00:00|11693.6|11693.6|11699.55|11699.55|11703.73|11703.73|11689.41|11689.41|0
1595336700000|2020-07-21 13:05:00|11701.64|11701.64|11696.08|11696.08|11703.73|11703.73|11692.39|11692.39|0
1595337000000|2020-07-21 13:10:00|11696.77|11696.77|11691.69|11691.69|11697.46|11697.46|11691.69|11691.69|0
1595337300000|2020-07-21 13:15:00|11693.78|11693.78|11697.67|11697.67|11700.64|11700.64|11693.78|11693.78|0
1595337600000|2020-07-21 13:20:00|11699.76|11699.76|11704.88|11704.88|11710.63|11710.63|11697.5|11697.5|0
1595337900000|2020-07-21 13:25:00|11706.94|11706.94|11699.87|11699.87|11710.44|11710.44|11699.87|11699.87|0
1595338200000|2020-07-21 13:30:00|11698.49|11698.49|11690.95|11690.95|11701.46|11701.46|11689.21|11689.21|0
1595338500000|2020-07-21 13:35:00|11692.62|11692.62|11690.31|11690.31|11696.31|11696.31|11688.22|11688.22|0
1595338800000|2020-07-21 13:40:00|11688.72|11688.72|11686.26|11686.26|11696.59|11696.59|11685.15|11685.15|0
1595339100000|2020-07-21 13:45:00|11684.16|11684.16|11687.66|11687.66|11693.94|11693.94|11680.47|11680.47|0
1595339400000|2020-07-21 13:50:00|11686.06|11686.06|11689.34|11689.34|11689.34|11689.34|11682.87|11682.87|0
1595339700000|2020-07-21 13:55:00|11691.43|11691.43|11683.66|11683.66|11691.43|11691.43|11682.26|11682.26|0
1595340000000|2020-07-21 14:00:00|11681.57|11681.57|11675.77|11675.77|11685.64|11685.64|11673.68|11673.68|0
1595340300000|2020-07-21 14:05:00|11677.37|11677.37|11676.4|11676.4|11687.45|11687.45|11674.59|11674.59|0
1595340600000|2020-07-21 14:10:00|11678|11678|11674.51|11674.51|11684.86|11684.86|11674.51|11674.51|0
1595340900000|2020-07-21 14:15:00|11672.41|11672.41|11675.62|11675.62|11675.62|11675.62|11665.06|11665.06|0
1595341200000|2020-07-21 14:20:00|11674.02|11674.02|11676.61|11676.61|11680.99|11680.99|11674.02|11674.02|0
1595341500000|2020-07-21 14:25:00|11675.01|11675.01|11650.45|11650.45|11675.01|11675.01|11648.36|11648.36|0
1595341800000|2020-07-21 14:30:00|11648.36|11648.36|11634.4|11634.4|11648.36|11648.36|11634.4|11634.4|0
1595342100000|2020-07-21 14:35:00|11633.71|11633.71|11650.45|11650.45|11652.05|11652.05|11633.02|11633.02|0
1595342400000|2020-07-21 14:40:00|11652.69|11652.69|11657.69|11657.69|11661.12|11661.12|11652.69|11652.69|0
1595342700000|2020-07-21 14:45:00|11659.29|11659.29|11676.42|11676.42|11676.42|11676.42|11659.29|11659.29|0
1595343000000|2020-07-21 14:50:00|11674.32|11674.32|11686.82|11686.82|11687.34|11687.34|11674.32|11674.32|0
1595343300000|2020-07-21 14:55:00|11688.91|11688.91|11675.67|11675.67|11688.91|11688.91|11674.98|11674.98|0
1595343600000|2020-07-21 15:00:00|11673.58|11673.58|11672.57|11672.57|11680.44|11680.44|11671.19|11671.19|0
1595343900000|2020-07-21 15:05:00|11670.47|11670.47|11666.07|11666.07|11672.76|11672.76|11666.07|11666.07|0
1595344200000|2020-07-21 15:10:00|11664.48|11664.48|11654.87|11654.87|11664.48|11664.48|11647.64|11647.64|0
1595344500000|2020-07-21 15:15:00|11656.46|11656.46|11673.02|11673.02|11677.42|11677.42|11656.46|11656.46|0
1595344800000|2020-07-21 15:20:00|11671.42|11671.42|11673.61|11673.61|11677.49|11677.49|11667.18|11667.18|0
1595345100000|2020-07-21 15:25:00|11674.3|11674.3|11666.58|11666.58|11674.3|11674.3|11659.76|11659.76|0
1595402100000|2020-07-22 07:15:00|11650.16|11650.16|11654.35|11654.35|11654.35|11654.35|11644.87|11644.87|0
1595402400000|2020-07-22 07:20:00|11659.14|11659.14|11652.82|11652.82|11664.75|11664.75|11650.73|11650.73|0
1595402700000|2020-07-22 07:25:00|11657|11657|11661.8|11661.8|11670.16|11670.16|11654.91|11654.91|0
1595403000000|2020-07-22 07:30:00|11663.89|11663.89|11661.12|11661.12|11678.53|11678.53|11661.12|11661.12|0
1595403300000|2020-07-22 07:35:00|11659.06|11659.06|11641.82|11641.82|11661.84|11661.84|11641.82|11641.82|0
1595403600000|2020-07-22 07:40:00|11640.22|11640.22|11638.74|11638.74|11644.52|11644.52|11628.68|11628.68|0
1595403900000|2020-07-22 07:45:00|11637.14|11637.14|11630.89|11630.89|11637.14|11637.14|11628.79|11628.79|0
1595404200000|2020-07-22 07:50:00|11628.79|11628.79|11629.48|11629.48|11633.58|11633.58|11620.94|11620.94|0
1595404500000|2020-07-22 07:55:00|11623.21|11623.21|11636.62|11636.62|11636.62|11636.62|11619.52|11619.52|0
1595404800000|2020-07-22 08:00:00|11640.76|11640.76|11644.42|11644.42|11644.42|11644.42|11631.29|11631.29|0
1595405100000|2020-07-22 08:05:00|11642.33|11642.33|11642.43|11642.43|11643.78|11643.78|11637.54|11637.54|0
1595405400000|2020-07-22 08:10:00|11640.34|11640.34|11653.97|11653.97|11656.67|11656.67|11640.34|11640.34|0
1595405700000|2020-07-22 08:15:00|11658.15|11658.15|11659.75|11659.75|11659.75|11659.75|11654.96|11654.96|0
1595406000000|2020-07-22 08:20:00|11657.66|11657.66|11652.76|11652.76|11657.66|11657.66|11651.38|11651.38|0
1595406300000|2020-07-22 08:25:00|11653.45|11653.45|11658.52|11658.52|11660.61|11660.61|11653.45|11653.45|0
1595406600000|2020-07-22 08:30:00|11657.14|11657.14|11653.43|11653.43|11661.61|11661.61|11649.74|11649.74|0
1595406900000|2020-07-22 08:35:00|11651.33|11651.33|11629.31|11629.31|11651.33|11651.33|11629.31|11629.31|0
1595407200000|2020-07-22 08:40:00|11626.55|11626.55|11624.84|11624.84|11631.92|11631.92|11624.84|11624.84|0
1595407500000|2020-07-22 08:45:00|11623.25|11623.25|11621.65|11621.65|11623.25|11623.25|11618.4|11618.4|0
1595407800000|2020-07-22 08:50:00|11618.45|11618.45|11612.05|11612.05|11618.93|11618.93|11612.05|11612.05|0
1595408100000|2020-07-22 08:55:00|11613.43|11613.43|11625.1|11625.1|11625.1|11625.1|11613.43|11613.43|0
1595408400000|2020-07-22 09:00:00|11620.31|11620.31|11622.68|11622.68|11624.77|11624.77|11617.89|11617.89|0
1595408700000|2020-07-22 09:05:00|11624.77|11624.77|11613.9|11613.9|11624.77|11624.77|11613.9|11613.9|0
1595409000000|2020-07-22 09:10:00|11610.7|11610.7|11601.71|11601.71|11610.7|11610.7|11598.52|11598.52|0
1595409300000|2020-07-22 09:15:00|11603.31|11603.31|11602.84|11602.84|11604.9|11604.9|11600.05|11600.05|0
1595409600000|2020-07-22 09:20:00|11606.03|11606.03|11614.21|11614.21|11616.3|11616.3|11604.35|11604.35|0
1595409900000|2020-07-22 09:25:00|11616.3|11616.3|11607.35|11607.35|11618.4|11618.4|11607.35|11607.35|0
1595410200000|2020-07-22 09:30:00|11604.16|11604.16|11622.39|11622.39|11622.39|11622.39|11600.96|11600.96|0
1595410500000|2020-07-22 09:35:00|11618.2|11618.2|11615.01|11615.01|11620.29|11620.29|11614.51|11614.51|0
1595410800000|2020-07-22 09:40:00|11616.6|11616.6|11600.88|11600.88|11616.6|11616.6|11596.7|11596.7|0
1595411100000|2020-07-22 09:45:00|11602.97|11602.97|11600.53|11600.53|11604.16|11604.16|11600.53|11600.53|0
1595411400000|2020-07-22 09:50:00|11601.22|11601.22|11598.83|11598.83|11604.2|11604.2|11592.63|11592.63|0
1595411700000|2020-07-22 09:55:00|11600.92|11600.92|11604.41|11604.41|11609.89|11609.89|11600.23|11600.23|0
1595412000000|2020-07-22 10:00:00|11603.72|11603.72|11604.44|11604.44|11604.44|11604.44|11602.35|11602.35|0
1595412300000|2020-07-22 10:05:00|11602.84|11602.84|11594.17|11594.17|11602.84|11602.84|11594.17|11594.17|0
1595412600000|2020-07-22 10:10:00|11592.07|11592.07|11584.31|11584.31|11592.07|11592.07|11582.21|11582.21|0
1595412900000|2020-07-22 10:15:00|11585.9|11585.9|11590.56|11590.56|11591.12|11591.12|11582.97|11582.97|0
1595413200000|2020-07-22 10:20:00|11588.47|11588.47|11586.87|11586.87|11588.47|11588.47|11584.78|11584.78|0
1595413500000|2020-07-22 10:25:00|11582.69|11582.69|11580.29|11580.29|11583.48|11583.48|11577.7|11577.7|0
1595413800000|2020-07-22 10:30:00|11578.2|11578.2|11583.51|11583.51|11588.16|11588.16|11578.2|11578.2|0
1595414100000|2020-07-22 10:35:00|11584.89|11584.89|11582.91|11582.91|11588.58|11588.58|11582.3|11582.3|0
1595414400000|2020-07-22 10:40:00|11585|11585|11596.32|11596.32|11597.92|11597.92|11585|11585|0
1595414700000|2020-07-22 10:45:00|11598.42|11598.42|11599.1|11599.1|11600.01|11600.01|11595.83|11595.83|0
1595415000000|2020-07-22 10:50:00|11601.17|11601.17|11597.69|11597.69|11602.55|11602.55|11597.69|11597.69|0
1595415300000|2020-07-22 10:55:00|11604.08|11604.08|11607.93|11607.93|11609.37|11609.37|11604.08|11604.08|0
1595415600000|2020-07-22 11:00:00|11614.2|11614.2|11614.09|11614.09|11616.79|11616.79|11606.57|11606.57|0
1595415900000|2020-07-22 11:05:00|11616.19|11616.19|11619.61|11619.61|11621.7|11621.7|11612.99|11612.99|0
1595416200000|2020-07-22 11:10:00|11617.52|11617.52|11613.83|11613.83|11617.52|11617.52|11613.83|11613.83|0
1595416500000|2020-07-22 11:15:00|11617.02|11617.02|11619.11|11619.11|11622.8|11622.8|11617.02|11617.02|0
1595416800000|2020-07-22 11:20:00|11617.52|11617.52|11621.7|11621.7|11621.7|11621.7|11617.52|11617.52|0
1595417100000|2020-07-22 11:25:00|11622.39|11622.39|11626.06|11626.06|11628.15|11628.15|11622.39|11622.39|0
1595417400000|2020-07-22 11:30:00|11629.25|11629.25|11631.75|11631.75|11631.75|11631.75|11626.96|11626.96|0
1595417700000|2020-07-22 11:35:00|11633.85|11633.85|11630.16|11630.16|11635.94|11635.94|11630.16|11630.16|0
1595418000000|2020-07-22 11:40:00|11628.07|11628.07|11629.66|11629.66|11629.66|11629.66|11625.97|11625.97|0
1595418300000|2020-07-22 11:45:00|11627.57|11627.57|11627.57|11627.57|11627.57|11627.57|11623.39|11623.39|0
1595418600000|2020-07-22 11:50:00|11628.95|11628.95|11628.31|11628.31|11632|11632|11626.71|11626.71|0
1595418900000|2020-07-22 11:55:00|11629.91|11629.91|11631.29|11631.29|11631.29|11631.29|11629.91|11629.91|0
1595419200000|2020-07-22 12:00:00|11632.88|11632.88|11632.63|11632.63|11632.88|11632.88|11618.82|11618.82|0
1595419500000|2020-07-22 12:05:00|11634.22|11634.22|11638.46|11638.46|11640.06|11640.06|11634.22|11634.22|0
1595419800000|2020-07-22 12:10:00|11637.42|11637.42|11624.15|11624.15|11637.42|11637.42|11624.15|11624.15|0
1595420100000|2020-07-22 12:15:00|11626.24|11626.24|11621.86|11621.86|11629.02|11629.02|11621.86|11621.86|0
1595420400000|2020-07-22 12:20:00|11617.07|11617.07|11611.09|11611.09|11617.07|11617.07|11611.09|11611.09|0
1595420700000|2020-07-22 12:25:00|11609.5|11609.5|11597.77|11597.77|11609.99|11609.99|11597.77|11597.77|0
1595421000000|2020-07-22 12:30:00|11596.18|11596.18|11599.45|11599.45|11599.45|11599.45|11591.38|11591.38|0
1595421300000|2020-07-22 12:35:00|11601.05|11601.05|11603.55|11603.55|11604.24|11604.24|11601.05|11601.05|0
1595421600000|2020-07-22 12:40:00|11601.96|11601.96|11601.88|11601.88|11603.97|11603.97|11594.8|11594.8|0
1595421900000|2020-07-22 12:45:00|11605.07|11605.07|11605.92|11605.92|11608.13|11608.13|11602.23|11602.23|0
1595422200000|2020-07-22 12:50:00|11604.32|11604.32|11605.04|11605.04|11605.04|11605.04|11599.75|11599.75|0
1595422500000|2020-07-22 12:55:00|11606.63|11606.63|11617.83|11617.83|11617.83|11617.83|11606.63|11606.63|0
1595422800000|2020-07-22 13:00:00|11614.64|11614.64|11611.34|11611.34|11620.59|11620.59|11611.34|11611.34|0
1595423100000|2020-07-22 13:05:00|11612.03|11612.03|11610.36|11610.36|11617.74|11617.74|11610.36|11610.36|0
1595423400000|2020-07-22 13:10:00|11608.77|11608.77|11607.67|11607.67|11612.95|11612.95|11607.67|11607.67|0
1595423700000|2020-07-22 13:15:00|11609.26|11609.26|11607.03|11607.03|11612.31|11612.31|11605.43|11605.43|0
1595424000000|2020-07-22 13:20:00|11604.96|11604.96|11611.92|11611.92|11611.92|11611.92|11604.96|11604.96|0
1595424300000|2020-07-22 13:25:00|11615.12|11615.12|11636.04|11636.04|11637.63|11637.63|11615.12|11615.12|0
1595424600000|2020-07-22 13:30:00|11633.95|11633.95|11649.67|11649.67|11653.86|11653.86|11633.95|11633.95|0
1595424900000|2020-07-22 13:35:00|11651.76|11651.76|11652.84|11652.84|11652.84|11652.84|11638.65|11638.65|0
1595425200000|2020-07-22 13:40:00|11651.24|11651.24|11652.23|11652.23|11657.22|11657.22|11648.24|11648.24|0
1595425500000|2020-07-22 13:45:00|11654.32|11654.32|11662.37|11662.37|11662.37|11662.37|11650.14|11650.14|0
1595425800000|2020-07-22 13:50:00|11660.77|11660.77|11682.95|11682.95|11682.95|11682.95|11660.77|11660.77|0
1595426100000|2020-07-22 13:55:00|11679.75|11679.75|11671.06|11671.06|11682.75|11682.75|11667.37|11667.37|0
1595426400000|2020-07-22 14:00:00|11666.27|11666.27|11655.2|11655.2|11666.27|11666.27|11655.2|11655.2|0
1595426700000|2020-07-22 14:05:00|11654.51|11654.51|11662.46|11662.46|11662.46|11662.46|11646.66|11646.66|0
1595427000000|2020-07-22 14:10:00|11659.27|11659.27|11671.27|11671.27|11680.02|11680.02|11657.89|11657.89|0
1595427300000|2020-07-22 14:15:00|11669.89|11669.89|11676.36|11676.36|11676.36|11676.36|11664.6|11664.6|0
1595427600000|2020-07-22 14:20:00|11677.96|11677.96|11669.28|11669.28|11677.96|11677.96|11663|11663|0
1595427900000|2020-07-22 14:25:00|11667.19|11667.19|11668.98|11668.98|11670.46|11670.46|11662.1|11662.1|0
1595428200000|2020-07-22 14:30:00|11666.89|11666.89|11670.85|11670.85|11670.85|11670.85|11664.8|11664.8|0
1595428500000|2020-07-22 14:35:00|11672.45|11672.45|11674.44|11674.44|11678.34|11678.34|11671.07|11671.07|0
1595428800000|2020-07-22 14:40:00|11672.35|11672.35|11665.41|11665.41|11672.35|11672.35|11664.97|11664.97|0
1595429100000|2020-07-22 14:45:00|11663.81|11663.81|11655.09|11655.09|11665.41|11665.41|11655.09|11655.09|0
1595429400000|2020-07-22 14:50:00|11653.5|11653.5|11647.22|11647.22|11653.5|11653.5|11647.22|11647.22|0
1595429700000|2020-07-22 14:55:00|11649.31|11649.31|11652.86|11652.86|11653.91|11653.91|11649.31|11649.31|0
1595430000000|2020-07-22 15:00:00|11653.91|11653.91|11656.2|11656.2|11660.79|11660.79|11653.91|11653.91|0
1595430300000|2020-07-22 15:05:00|11656.89|11656.89|11635.52|11635.52|11656.89|11656.89|11627.04|11627.04|0
1595430600000|2020-07-22 15:10:00|11634.83|11634.83|11616.19|11616.19|11634.83|11634.83|11616.19|11616.19|0
1595430900000|2020-07-22 15:15:00|11615.08|11615.08|11633.45|11633.45|11633.45|11633.45|11615.08|11615.08|0
1595431200000|2020-07-22 15:20:00|11632.89|11632.89|11633.32|11633.32|11639.6|11639.6|11629.14|11629.14|0
1595431500000|2020-07-22 15:25:00|11631.23|11631.23|11636.57|11636.57|11640.74|11640.74|11630.67|11630.67|0
1595488500000|2020-07-23 07:15:00|11582.11|11582.11|11632.93|11632.93|11652.37|11652.37|11569.45|11569.45|0
1595488800000|2020-07-23 07:20:00|11635.03|11635.03|11661.76|11661.76|11669.03|11669.03|11631.83|11631.83|0
1595489100000|2020-07-23 07:25:00|11666.56|11666.56|11650.7|11650.7|11675.42|11675.42|11650.7|11650.7|0
1595489400000|2020-07-23 07:30:00|11649.1|11649.1|11635.74|11635.74|11655.87|11655.87|11635.74|11635.74|0
1595489700000|2020-07-23 07:35:00|11633.65|11633.65|11648.06|11648.06|11648.06|11648.06|11633.65|11633.65|0
1595490000000|2020-07-23 07:40:00|11646.46|11646.46|11632.39|11632.39|11646.46|11646.46|11631.21|11631.21|0
1595490300000|2020-07-23 07:45:00|11633.99|11633.99|11634.6|11634.6|11642.96|11642.96|11630.91|11630.91|0
1595490600000|2020-07-23 07:50:00|11632.5|11632.5|11623.64|11623.64|11633|11633|11623.64|11623.64|0
1595490900000|2020-07-23 07:55:00|11619.45|11619.45|11617.56|11617.56|11627.94|11627.94|11616.87|11616.87|0
1595491200000|2020-07-23 08:00:00|11622.35|11622.35|11627.39|11627.39|11629.23|11629.23|11621.85|11621.85|0
1595491500000|2020-07-23 08:05:00|11625.8|11625.8|11630.74|11630.74|11630.74|11630.74|11621.18|11621.18|0
1595491800000|2020-07-23 08:10:00|11626.55|11626.55|11625.64|11625.64|11627.05|11627.05|11617.16|11617.16|0
1595492100000|2020-07-23 08:15:00|11627.74|11627.74|11629.92|11629.92|11631.4|11631.4|11625.13|11625.13|0
1595492400000|2020-07-23 08:20:00|11634.1|11634.1|11625.34|11625.34|11634.1|11634.1|11617.66|11617.66|0
1595492700000|2020-07-23 08:25:00|11627.44|11627.44|11637.99|11637.99|11637.99|11637.99|11621.44|11621.44|0
1595493000000|2020-07-23 08:30:00|11640.22|11640.22|11683.17|11683.17|11685.27|11685.27|11640.22|11640.22|0
1595493300000|2020-07-23 08:35:00|11684.77|11684.77|11687.47|11687.47|11693.75|11693.75|11684.77|11684.77|0
1595493600000|2020-07-23 08:40:00|11685.87|11685.87|11675.54|11675.54|11690.06|11690.06|11673.45|11673.45|0
1595493900000|2020-07-23 08:45:00|11673.45|11673.45|11644.97|11644.97|11676.45|11676.45|11643.29|11643.29|0
1595494200000|2020-07-23 08:50:00|11642.88|11642.88|11634.02|11634.02|11642.88|11642.88|11631.04|11631.04|0
1595494500000|2020-07-23 08:55:00|11631.93|11631.93|11620.97|11620.97|11637.21|11637.21|11619.37|11619.37|0
1595494800000|2020-07-23 09:00:00|11623.06|11623.06|11615.68|11615.68|11629.83|11629.83|11613.59|11613.59|0
1595495100000|2020-07-23 09:05:00|11617.28|11617.28|11634.82|11634.82|11634.82|11634.82|11617.28|11617.28|0
1595495400000|2020-07-23 09:10:00|11635.51|11635.51|11617.23|11617.23|11635.51|11635.51|11612|11612|0
1595495700000|2020-07-23 09:15:00|11618.28|11618.28|11610.29|11610.29|11622.46|11622.46|11608.2|11608.2|0
1595496000000|2020-07-23 09:20:00|11608.2|11608.2|11610.9|11610.9|11611.89|11611.89|11604.02|11604.02|0
1595496300000|2020-07-23 09:25:00|11612.5|11612.5|11626.84|11626.84|11626.84|11626.84|11612.5|11612.5|0
1595496600000|2020-07-23 09:30:00|11628.93|11628.93|11623.82|11623.82|11628.93|11628.93|11616.18|11616.18|0
1595496900000|2020-07-23 09:35:00|11619.63|11619.63|11615.68|11615.68|11622.35|11622.35|11613.59|11613.59|0
1595497200000|2020-07-23 09:40:00|11613.59|11613.59|11600.54|11600.54|11615.19|11615.19|11598.45|11598.45|0
1595497500000|2020-07-23 09:45:00|11602.63|11602.63|11593.46|11593.46|11602.63|11602.63|11592.77|11592.77|0
1595497800000|2020-07-23 09:50:00|11592.77|11592.77|11578.9|11578.9|11594.15|11594.15|11577.91|11577.91|0
1595498100000|2020-07-23 09:55:00|11580.99|11580.99|11578.62|11578.62|11591.95|11591.95|11573.14|11573.14|0
1595498400000|2020-07-23 10:00:00|11575.43|11575.43|11598.59|11598.59|11598.59|11598.59|11575.43|11575.43|0
1595498700000|2020-07-23 10:05:00|11594.4|11594.4|11602.47|11602.47|11602.47|11602.47|11592.31|11592.31|0
1595499000000|2020-07-23 10:10:00|11604.56|11604.56|11641.62|11641.62|11645.8|11645.8|11604.56|11604.56|0
1595499300000|2020-07-23 10:15:00|11637.43|11637.43|11625.14|11625.14|11637.43|11637.43|11625.14|11625.14|0
1595499600000|2020-07-23 10:20:00|11627.23|11627.23|11615.67|11615.67|11629.32|11629.32|11613.58|11613.58|0
1595499900000|2020-07-23 10:25:00|11617.76|11617.76|11623.71|11623.71|11628.39|11628.39|11617.76|11617.76|0
1595500200000|2020-07-23 10:30:00|11621.62|11621.62|11615.84|11615.84|11625.81|11625.81|11615.84|11615.84|0
1595500500000|2020-07-23 10:35:00|11613.75|11613.75|11604.31|11604.31|11613.75|11613.75|11600.42|11600.42|0
1595500800000|2020-07-23 10:40:00|11606.4|11606.4|11602.46|11602.46|11608.22|11608.22|11602.46|11602.46|0
1595501100000|2020-07-23 10:45:00|11604.06|11604.06|11620.3|11620.3|11620.3|11620.3|11604.06|11604.06|0
1595501400000|2020-07-23 10:50:00|11621.89|11621.89|11634.73|11634.73|11634.73|11634.73|11621.89|11621.89|0
1595501700000|2020-07-23 10:55:00|11634.17|11634.17|11635.96|11635.96|11635.96|11635.96|11630.48|11630.48|0
1595502000000|2020-07-23 11:00:00|11626.38|11626.38|11642.55|11642.55|11642.55|11642.55|11619.53|11619.53|0
1595502300000|2020-07-23 11:05:00|11638.37|11638.37|11648.53|11648.53|11650.62|11650.62|11636.28|11636.28|0
1595502600000|2020-07-23 11:10:00|11650.62|11650.62|11653.07|11653.07|11655.5|11655.5|11641.38|11641.38|0
1595502900000|2020-07-23 11:15:00|11655.16|11655.16|11658.38|11658.38|11664.14|11664.14|11655.16|11655.16|0
1595503200000|2020-07-23 11:20:00|11659.98|11659.98|11655.8|11655.8|11662.07|11662.07|11655.8|11655.8|0
1595503500000|2020-07-23 11:25:00|11657.89|11657.89|11656.82|11656.82|11662.6|11662.6|11653.41|11653.41|0
1595503800000|2020-07-23 11:30:00|11653.62|11653.62|11654.12|11654.12|11657.81|11657.81|11653.62|11653.62|0
1595504100000|2020-07-23 11:35:00|11652.44|11652.44|11651.45|11651.45|11653.54|11653.54|11648.26|11648.26|0
1595504400000|2020-07-23 11:40:00|11649.85|11649.85|11671.16|11671.16|11671.16|11671.16|11649.85|11649.85|0
1595504700000|2020-07-23 11:45:00|11670.05|11670.05|11666.96|11666.96|11675.33|11675.33|11666.47|11666.47|0
1595505000000|2020-07-23 11:50:00|11664.87|11664.87|11656.63|11656.63|11664.87|11664.87|11653.83|11653.83|0
1595505300000|2020-07-23 11:55:00|11654.54|11654.54|11666.91|11666.91|11671.19|11671.19|11654.54|11654.54|0
1595505600000|2020-07-23 12:00:00|11664.82|11664.82|11654.23|11654.23|11664.82|11664.82|11654.23|11654.23|0
1595505900000|2020-07-23 12:05:00|11651.04|11651.04|11648.82|11648.82|11654.73|11654.73|11648.82|11648.82|0
1595506200000|2020-07-23 12:10:00|11647.44|11647.44|11639.57|11639.57|11647.44|11647.44|11635.88|11635.88|0
1595506500000|2020-07-23 12:15:00|11637.47|11637.47|11643.75|11643.75|11645.84|11645.84|11635.38|11635.38|0
1595506800000|2020-07-23 12:20:00|11645.84|11645.84|11652.74|11652.74|11652.74|11652.74|11643.75|11643.75|0
1595507100000|2020-07-23 12:25:00|11656.43|11656.43|11660.46|11660.46|11660.46|11660.46|11653.84|11653.84|0
1595507400000|2020-07-23 12:30:00|11662.55|11662.55|11649|11649|11662.75|11662.75|11649|11649|0
1595507700000|2020-07-23 12:35:00|11652.2|11652.2|11656.6|11656.6|11656.6|11656.6|11649.22|11649.22|0
1595508000000|2020-07-23 12:40:00|11658.69|11658.69|11656.62|11656.62|11663.56|11663.56|11656.62|11656.62|0
1595508300000|2020-07-23 12:45:00|11658.71|11658.71|11659.73|11659.73|11661.33|11661.33|11655.05|11655.05|0
1595508600000|2020-07-23 12:50:00|11661.82|11661.82|11668.59|11668.59|11668.59|11668.59|11654.44|11654.44|0
1595508900000|2020-07-23 12:55:00|11670.69|11670.69|11661.41|11661.41|11673.88|11673.88|11661.41|11661.41|0
1595509200000|2020-07-23 13:00:00|11663.5|11663.5|11690.2|11690.2|11696.48|11696.48|11663.5|11663.5|0
1595509500000|2020-07-23 13:05:00|11692.3|11692.3|11711.56|11711.56|11711.56|11711.56|11692.3|11692.3|0
1595509800000|2020-07-23 13:10:00|11713.65|11713.65|11713.82|11713.82|11720.1|11720.1|11707.87|11707.87|0
1595510100000|2020-07-23 13:15:00|11713.13|11713.13|11718.42|11718.42|11720.51|11720.51|11713.13|11713.13|0
1595510400000|2020-07-23 13:20:00|11722.6|11722.6|11723.1|11723.1|11726.29|11726.29|11718.91|11718.91|0
1595510700000|2020-07-23 13:25:00|11725.19|11725.19|11759.24|11759.24|11759.24|11759.24|11725.19|11725.19|0
1595511000000|2020-07-23 13:30:00|11757.64|11757.64|11746.26|11746.26|11757.64|11757.64|11736.37|11736.37|0
1595511300000|2020-07-23 13:35:00|11746.94|11746.94|11755.12|11755.12|11759.5|11759.5|11746.94|11746.94|0
1595511600000|2020-07-23 13:40:00|11755.81|11755.81|11750.03|11750.03|11762.15|11762.15|11750.03|11750.03|0
1595511900000|2020-07-23 13:45:00|11747.94|11747.94|11737.48|11737.48|11752.73|11752.73|11737.48|11737.48|0
1595512200000|2020-07-23 13:50:00|11739.57|11739.57|11741.48|11741.48|11750.65|11750.65|11739.57|11739.57|0
1595512500000|2020-07-23 13:55:00|11742.17|11742.17|11722.09|11722.09|11747.05|11747.05|11721.53|11721.53|0
1595512800000|2020-07-23 14:00:00|11720.49|11720.49|11723.85|11723.85|11726.08|11726.08|11716.11|11716.11|0
1595513100000|2020-07-23 14:05:00|11725.45|11725.45|11740.54|11740.54|11740.54|11740.54|11725.45|11725.45|0
1595513400000|2020-07-23 14:10:00|11738.95|11738.95|11727.92|11727.92|11745.22|11745.22|11725.85|11725.85|0
1595513700000|2020-07-23 14:15:00|11726.24|11726.24|11727.44|11727.44|11748.38|11748.38|11726.24|11726.24|0
1595514000000|2020-07-23 14:20:00|11729.53|11729.53|11726.79|11726.79|11733.71|11733.71|11722.82|11722.82|0
1595514300000|2020-07-23 14:25:00|11728.88|11728.88|11741.05|11741.05|11749.83|11749.83|11727.48|11727.48|0
1595514600000|2020-07-23 14:30:00|11743.14|11743.14|11742.08|11742.08|11744.18|11744.18|11739.99|11739.99|0
1595514900000|2020-07-23 14:35:00|11737.9|11737.9|11743.88|11743.88|11745.06|11745.06|11735.81|11735.81|0
1595515200000|2020-07-23 14:40:00|11745.97|11745.97|11758.99|11758.99|11761.77|11761.77|11745.97|11745.97|0
1595515500000|2020-07-23 14:45:00|11754.81|11754.81|11747.4|11747.4|11757.39|11757.39|11737.16|11737.16|0
1595515800000|2020-07-23 14:50:00|11745.31|11745.31|11719.22|11719.22|11745.31|11745.31|11719.22|11719.22|0
1595516100000|2020-07-23 14:55:00|11721.31|11721.31|11728.34|11728.34|11732.65|11732.65|11721.31|11721.31|0
1595516400000|2020-07-23 15:00:00|11726.25|11726.25|11735.03|11735.03|11742.49|11742.49|11719.97|11719.97|0
1595516700000|2020-07-23 15:05:00|11734.34|11734.34|11738.27|11738.27|11738.27|11738.27|11723.04|11723.04|0
1595517000000|2020-07-23 15:10:00|11740.36|11740.36|11747.82|11747.82|11747.82|11747.82|11740.36|11740.36|0
1595517300000|2020-07-23 15:15:00|11749.41|11749.41|11758.95|11758.95|11760.55|11760.55|11742.38|11742.38|0
1595517600000|2020-07-23 15:20:00|11756.86|11756.86|11745.55|11745.55|11756.86|11756.86|11739.71|11739.71|0
1595517900000|2020-07-23 15:25:00|11744.87|11744.87|11743.99|11743.99|11759.51|11759.51|11742.77|11742.77|0
1595574900000|2020-07-24 07:15:00|11697.01|11697.01|11690.3|11690.3|11698.8|11698.8|11682.94|11682.94|0
1595575200000|2020-07-24 07:20:00|11693.49|11693.49|11704.72|11704.72|11715.59|11715.59|11691.4|11691.4|0
1595575500000|2020-07-24 07:25:00|11706.31|11706.31|11689.98|11689.98|11706.31|11706.31|11682|11682|0
1595575800000|2020-07-24 07:30:00|11693.18|11693.18|11685.93|11685.93|11701.76|11701.76|11675.36|11675.36|0
1595576100000|2020-07-24 07:35:00|11681.75|11681.75|11716.48|11716.48|11722.26|11722.26|11681.75|11681.75|0
1595576400000|2020-07-24 07:40:00|11718.57|11718.57|11722.87|11722.87|11726.56|11726.56|11714.39|11714.39|0
1595576700000|2020-07-24 07:45:00|11721.27|11721.27|11728.07|11728.07|11728.76|11728.76|11720.28|11720.28|0
1595577000000|2020-07-24 07:50:00|11724.88|11724.88|11725.92|11725.92|11728.07|11728.07|11714.55|11714.55|0
1595577300000|2020-07-24 07:55:00|11727.52|11727.52|11734.78|11734.78|11734.78|11734.78|11722.63|11722.63|0
1595577600000|2020-07-24 08:00:00|11732.69|11732.69|11741.37|11741.37|11753.38|11753.38|11732.69|11732.69|0
1595577900000|2020-07-24 08:05:00|11738.17|11738.17|11734.04|11734.04|11738.17|11738.17|11729.61|11729.61|0
1595578200000|2020-07-24 08:10:00|11732.44|11732.44|11755.05|11755.05|11756.65|11756.65|11732.44|11732.44|0
1595578500000|2020-07-24 08:15:00|11758.24|11758.24|11767.22|11767.22|11767.22|11767.22|11758.24|11758.24|0
1595578800000|2020-07-24 08:20:00|11765.13|11765.13|11741.92|11741.92|11765.13|11765.13|11741.92|11741.92|0
1595579100000|2020-07-24 08:25:00|11740.32|11740.32|11750.37|11750.37|11750.37|11750.37|11735.15|11735.15|0
1595579400000|2020-07-24 08:30:00|11752.47|11752.47|11755.6|11755.6|11759.35|11759.35|11745.03|11745.03|0
1595579700000|2020-07-24 08:35:00|11758.8|11758.8|11752.99|11752.99|11758.8|11758.8|11746.11|11746.11|0
1595580000000|2020-07-24 08:40:00|11755.08|11755.08|11751.42|11751.42|11755.08|11755.08|11747.23|11747.23|0
1595580300000|2020-07-24 08:45:00|11750.73|11750.73|11737.07|11737.07|11750.73|11750.73|11737.07|11737.07|0
1595580600000|2020-07-24 08:50:00|11734.98|11734.98|11733.89|11733.89|11735.98|11735.98|11726.51|11726.51|0
1595580900000|2020-07-24 08:55:00|11732.51|11732.51|11748.37|11748.37|11748.84|11748.84|11732.51|11732.51|0
1595581200000|2020-07-24 09:00:00|11749.96|11749.96|11757.21|11757.21|11757.81|11757.81|11748.84|11748.84|0
1595581500000|2020-07-24 09:05:00|11755.61|11755.61|11752.5|11752.5|11756.9|11756.9|11750.13|11750.13|0
1595581800000|2020-07-24 09:10:00|11754.59|11754.59|11758.75|11758.75|11760.35|11760.35|11752.5|11752.5|0
1595582100000|2020-07-24 09:15:00|11755.56|11755.56|11739.7|11739.7|11755.56|11755.56|11739.7|11739.7|0
1595582400000|2020-07-24 09:20:00|11737.6|11737.6|11738.71|11738.71|11745.18|11745.18|11737.6|11737.6|0
1595582700000|2020-07-24 09:25:00|11738.02|11738.02|11739.5|11739.5|11739.5|11739.5|11731.13|11731.13|0
1595583000000|2020-07-24 09:30:00|11741.59|11741.59|11757.41|11757.41|11757.43|11757.43|11741.59|11741.59|0
1595583300000|2020-07-24 09:35:00|11759.5|11759.5|11754.43|11754.43|11759.5|11759.5|11754.43|11754.43|0
1595583600000|2020-07-24 09:40:00|11756.03|11756.03|11759.5|11759.5|11761.1|11761.1|11756.03|11756.03|0
1595583900000|2020-07-24 09:45:00|11757.9|11757.9|11771.36|11771.36|11773.65|11773.65|11757.9|11757.9|0
1595584200000|2020-07-24 09:50:00|11774.56|11774.56|11781.93|11781.93|11781.93|11781.93|11774.56|11774.56|0
1595584500000|2020-07-24 09:55:00|11783.53|11783.53|11783.94|11783.94|11791.02|11791.02|11777.26|11777.26|0
1595584800000|2020-07-24 10:00:00|11786.04|11786.04|11800.1|11800.1|11802.39|11802.39|11786.04|11786.04|0
1595585100000|2020-07-24 10:05:00|11798.51|11798.51|11820.12|11820.12|11820.12|11820.12|11798.51|11798.51|0
1595585400000|2020-07-24 10:10:00|11821.72|11821.72|11820.62|11820.62|11823.81|11823.81|11815.94|11815.94|0
1595585700000|2020-07-24 10:15:00|11822.22|11822.22|11824.94|11824.94|11829.1|11829.1|11818.03|11818.03|0
1595586000000|2020-07-24 10:20:00|11828.13|11828.13|11828.05|11828.05|11837.72|11837.72|11822.85|11822.85|0
1595586300000|2020-07-24 10:25:00|11826.45|11826.45|11828.76|11828.76|11830.36|11830.36|11826.45|11826.45|0
1595586600000|2020-07-24 10:30:00|11830.86|11830.86|11806.99|11806.99|11832.95|11832.95|11804.7|11804.7|0
1595586900000|2020-07-24 10:35:00|11803.79|11803.79|11805.47|11805.47|11811.67|11811.67|11803.79|11803.79|0
1595587200000|2020-07-24 10:40:00|11807.07|11807.07|11810.78|11810.78|11814.45|11814.45|11807.07|11807.07|0
1595587500000|2020-07-24 10:45:00|11806.6|11806.6|11784.26|11784.26|11806.6|11806.6|11784.26|11784.26|0
1595587800000|2020-07-24 10:50:00|11782.88|11782.88|11787.51|11787.51|11790.7|11790.7|11780.79|11780.79|0
1595588100000|2020-07-24 10:55:00|11788.89|11788.89|11796.76|11796.76|11796.76|11796.76|11788.89|11788.89|0
1595588400000|2020-07-24 11:00:00|11806.35|11806.35|11802.96|11802.96|11806.35|11806.35|11786.4|11786.4|0
1595588700000|2020-07-24 11:05:00|11801.36|11801.36|11808.25|11808.25|11808.25|11808.25|11799.27|11799.27|0
1595589000000|2020-07-24 11:10:00|11810.34|11810.34|11797.2|11797.2|11811.94|11811.94|11795.11|11795.11|0
1595589300000|2020-07-24 11:15:00|11795.61|11795.61|11796.1|11796.1|11801.88|11801.88|11795.61|11795.61|0
1595589600000|2020-07-24 11:20:00|11798.19|11798.19|11800.7|11800.7|11801.39|11801.39|11798.19|11798.19|0
1595589900000|2020-07-24 11:25:00|11798.6|11798.6|11796.51|11796.51|11798.6|11798.6|11794.92|11794.92|0
1595590200000|2020-07-24 11:30:00|11794.42|11794.42|11779.69|11779.69|11794.42|11794.42|11779.69|11779.69|0
1595590500000|2020-07-24 11:35:00|11781.78|11781.78|11765.45|11765.45|11781.78|11781.78|11765.45|11765.45|0
1595590800000|2020-07-24 11:40:00|11768.64|11768.64|11755.78|11755.78|11769.14|11769.14|11755.78|11755.78|0
1595591100000|2020-07-24 11:45:00|11752.59|11752.59|11759|11759|11759|11759|11747.33|11747.33|0
1595591400000|2020-07-24 11:50:00|11761.09|11761.09|11770.1|11770.1|11770.1|11770.1|11761.09|11761.09|0
1595591700000|2020-07-24 11:55:00|11772.2|11772.2|11769.61|11769.61|11774.18|11774.18|11765.92|11765.92|0
1595592000000|2020-07-24 12:00:00|11767.52|11767.52|11753.67|11753.67|11767.52|11767.52|11752.07|11752.07|0
1595592300000|2020-07-24 12:05:00|11751.58|11751.58|11749.98|11749.98|11756.86|11756.86|11749.48|11749.48|0
1595592600000|2020-07-24 12:10:00|11752.07|11752.07|11758.76|11758.76|11758.76|11758.76|11750.28|11750.28|0
1595592900000|2020-07-24 12:15:00|11757.16|11757.16|11759.88|11759.88|11761.48|11761.48|11757.16|11757.16|0
1595593200000|2020-07-24 12:20:00|11761.48|11761.48|11758.48|11758.48|11765.16|11765.16|11752.2|11752.2|0
1595593500000|2020-07-24 12:25:00|11761.67|11761.67|11770.15|11770.15|11770.15|11770.15|11761.67|11761.67|0
1595593800000|2020-07-24 12:30:00|11772.24|11772.24|11768.06|11768.06|11772.24|11772.24|11765.97|11765.97|0
1595594100000|2020-07-24 12:35:00|11768.75|11768.75|11764.84|11764.84|11768.75|11768.75|11763.46|11763.46|0
1595594400000|2020-07-24 12:40:00|11765.53|11765.53|11754.46|11754.46|11768.72|11768.72|11754.46|11754.46|0
1595594700000|2020-07-24 12:45:00|11753.77|11753.77|11756.49|11756.49|11756.49|11756.49|11750.32|11750.32|0
1595595000000|2020-07-24 12:50:00|11754.4|11754.4|11754.51|11754.51|11758.2|11758.2|11750.33|11750.33|0
1595595300000|2020-07-24 12:55:00|11756.11|11756.11|11738.66|11738.66|11757.71|11757.71|11738.66|11738.66|0
1595595600000|2020-07-24 13:00:00|11740.25|11740.25|11755.12|11755.12|11755.12|11755.12|11740.25|11740.25|0
1595595900000|2020-07-24 13:05:00|11756.72|11756.72|11747.79|11747.79|11758.32|11758.32|11737.8|11737.8|0
1595596200000|2020-07-24 13:10:00|11746.19|11746.19|11746.66|11746.66|11750.85|11750.85|11739.55|11739.55|0
1595596500000|2020-07-24 13:15:00|11745.07|11745.07|11750.35|11750.35|11750.35|11750.35|11743.47|11743.47|0
1595596800000|2020-07-24 13:20:00|11748.76|11748.76|11734.44|11734.44|11750.35|11750.35|11734.44|11734.44|0
1595597100000|2020-07-24 13:25:00|11736.53|11736.53|11743.58|11743.58|11745.97|11745.97|11736.53|11736.53|0
1595597400000|2020-07-24 13:30:00|11741.98|11741.98|11739.7|11739.7|11741.98|11741.98|11729.24|11729.24|0
1595597700000|2020-07-24 13:35:00|11738.1|11738.1|11727.25|11727.25|11738.1|11738.1|11718.39|11718.39|0
1595598000000|2020-07-24 13:40:00|11729.34|11729.34|11747.46|11747.46|11751.45|11751.45|11729.34|11729.34|0
1595598300000|2020-07-24 13:45:00|11745.86|11745.86|11766.91|11766.91|11770.1|11770.1|11745.86|11745.86|0
1595598600000|2020-07-24 13:50:00|11763.71|11763.71|11790.2|11790.2|11792.3|11792.3|11761.62|11761.62|0
1595598900000|2020-07-24 13:55:00|11792.3|11792.3|11812.4|11812.4|11812.4|11812.4|11792.3|11792.3|0
1595599200000|2020-07-24 14:00:00|11810.8|11810.8|11820.22|11820.22|11820.22|11820.22|11808.66|11808.66|0
1595599500000|2020-07-24 14:05:00|11813.95|11813.95|11822.83|11822.83|11825.62|11825.62|11810.75|11810.75|0
1595599800000|2020-07-24 14:10:00|11824.21|11824.21|11840.48|11840.48|11844.71|11844.71|11813.56|11813.56|0
1595600100000|2020-07-24 14:15:00|11841.16|11841.16|11837.48|11837.48|11846.45|11846.45|11836.51|11836.51|0
1595600400000|2020-07-24 14:20:00|11835.39|11835.39|11839.96|11839.96|11842.75|11842.75|11833.3|11833.3|0
1595600700000|2020-07-24 14:25:00|11842.06|11842.06|11831.4|11831.4|11842.06|11842.06|11831.4|11831.4|0
1595601000000|2020-07-24 14:30:00|11833|11833|11839.6|11839.6|11841.3|11841.3|11830.86|11830.86|0
1595601300000|2020-07-24 14:35:00|11837.53|11837.53|11826.09|11826.09|11840.51|11840.51|11821.49|11821.49|0
1595601600000|2020-07-24 14:40:00|11828.18|11828.18|11838.83|11838.83|11840.93|11840.93|11826.77|11826.77|0
1595601900000|2020-07-24 14:45:00|11840.93|11840.93|11845.85|11845.85|11847.23|11847.23|11835.88|11835.88|0
1595602200000|2020-07-24 14:50:00|11847.94|11847.94|11848.48|11848.48|11853.74|11853.74|11847.94|11847.94|0
1595602500000|2020-07-24 14:55:00|11851.24|11851.24|11870.62|11870.62|11872.21|11872.21|11851.24|11851.24|0
1595602800000|2020-07-24 15:00:00|11872.71|11872.71|11869.93|11869.93|11880.99|11880.99|11868.94|11868.94|0
1595603100000|2020-07-24 15:05:00|11868.33|11868.33|11866.07|11866.07|11868.33|11868.33|11861.17|11861.17|0
1595603400000|2020-07-24 15:10:00|11863.97|11863.97|11865.59|11865.59|11868.55|11868.55|11862.59|11862.59|0
1595603700000|2020-07-24 15:15:00|11864.91|11864.91|11866.31|11866.31|11874.09|11874.09|11864|11864|0
1595604000000|2020-07-24 15:20:00|11865.62|11865.62|11865.05|11865.05|11865.74|11865.74|11855.17|11855.17|0
1595604300000|2020-07-24 15:25:00|11866.65|11866.65|11877.31|11877.31|11880.5|11880.5|11863.45|11863.45|0
1595834100000|2020-07-27 07:15:00|11878.35|11878.35|11832.49|11832.49|11878.35|11878.35|11832.49|11832.49|0
1595834400000|2020-07-27 07:20:00|11828.3|11828.3|11862.17|11862.17|11863.77|11863.77|11828.3|11828.3|0
1595834700000|2020-07-27 07:25:00|11864.26|11864.26|11856.28|11856.28|11864.26|11864.26|11850|11850|0
1595835000000|2020-07-27 07:30:00|11857.88|11857.88|11863.05|11863.05|11867.24|11867.24|11850.99|11850.99|0
1595835300000|2020-07-27 07:35:00|11861.45|11861.45|11883.07|11883.07|11884.67|11884.67|11861.45|11861.45|0
1595835600000|2020-07-27 07:40:00|11884.67|11884.67|11880.6|11880.6|11889.95|11889.95|11872.61|11872.61|0
1595835900000|2020-07-27 07:45:00|11884.78|11884.78|11876.04|11876.04|11891.66|11891.66|11876.04|11876.04|0
1595836200000|2020-07-27 07:50:00|11878.11|11878.11|11882.37|11882.37|11884.46|11884.46|11872.63|11872.63|0
1595836500000|2020-07-27 07:55:00|11879.18|11879.18|11882.37|11882.37|11887.63|11887.63|11877.58|11877.58|0
1595836800000|2020-07-27 08:00:00|11886.55|11886.55|11912.8|11912.8|11912.8|11912.8|11886.55|11886.55|0
1595837100000|2020-07-27 08:05:00|11916.99|11916.99|11925.92|11925.92|11925.92|11925.92|11913.3|11913.3|0
1595837400000|2020-07-27 08:10:00|11927.51|11927.51|11936.27|11936.27|11938.36|11938.36|11927.51|11927.51|0
1595837700000|2020-07-27 08:15:00|11939.71|11939.71|11942.4|11942.4|11947.9|11947.9|11939.71|11939.71|0
1595838000000|2020-07-27 08:20:00|11943.09|11943.09|11927.47|11927.47|11944.47|11944.47|11927.47|11927.47|0
1595838300000|2020-07-27 08:25:00|11930.66|11930.66|11909.62|11909.62|11934.35|11934.35|11909.62|11909.62|0
1595838600000|2020-07-27 08:30:00|11907.95|11907.95|11914.83|11914.83|11922.21|11922.21|11907.95|11907.95|0
1595838900000|2020-07-27 08:35:00|11916.43|11916.43|11917.77|11917.77|11925.4|11925.4|11916.43|11916.43|0
1595839200000|2020-07-27 08:40:00|11919.86|11919.86|11910.9|11910.9|11919.86|11919.86|11910.9|11910.9|0
1595839500000|2020-07-27 08:45:00|11909.3|11909.3|11899.66|11899.66|11909.3|11909.3|11899.66|11899.66|0
1595839800000|2020-07-27 08:50:00|11901.25|11901.25|11909.59|11909.59|11910.09|11910.09|11899.02|11899.02|0
1595840100000|2020-07-27 08:55:00|11907.99|11907.99|11905.39|11905.39|11911.19|11911.19|11903.8|11903.8|0
1595840400000|2020-07-27 09:00:00|11903.8|11903.8|11894.11|11894.11|11909.47|11909.47|11892.01|11892.01|0
1595840700000|2020-07-27 09:05:00|11892.51|11892.51|11893.5|11893.5|11901.98|11901.98|11890.91|11890.91|0
1595841000000|2020-07-27 09:10:00|11891.9|11891.9|11884.88|11884.88|11893.5|11893.5|11881.19|11881.19|0
1595841300000|2020-07-27 09:15:00|11886.97|11886.97|11901.43|11901.43|11901.43|11901.43|11886.97|11886.97|0
1595841600000|2020-07-27 09:20:00|11903.52|11903.52|11903.05|11903.05|11912.49|11912.49|11903.05|11903.05|0
1595841900000|2020-07-27 09:25:00|11900.95|11900.95|11909.44|11909.44|11909.44|11909.44|11900.95|11900.95|0
1595842200000|2020-07-27 09:30:00|11907.84|11907.84|11907.73|11907.73|11910.92|11910.92|11899.58|11899.58|0
1595842500000|2020-07-27 09:35:00|11905.63|11905.63|11901.32|11901.32|11905.63|11905.63|11901.32|11901.32|0
1595842800000|2020-07-27 09:40:00|11899.23|11899.23|11893.72|11893.72|11899.23|11899.23|11893.72|11893.72|0
1595843100000|2020-07-27 09:45:00|11889.54|11889.54|11887.04|11887.04|11891.63|11891.63|11884.75|11884.75|0
1595843400000|2020-07-27 09:50:00|11882.85|11882.85|11886.07|11886.07|11886.07|11886.07|11877.59|11877.59|0
1595843700000|2020-07-27 09:55:00|11889.26|11889.26|11897.94|11897.94|11900.44|11900.44|11889.26|11889.26|0
1595844000000|2020-07-27 10:00:00|11896.34|11896.34|11907.8|11907.8|11910.99|11910.99|11895.65|11895.65|0
1595844300000|2020-07-27 10:05:00|11906.2|11906.2|11907.3|11907.3|11909.39|11909.39|11903.12|11903.12|0
1595844600000|2020-07-27 10:10:00|11909.39|11909.39|11902.02|11902.02|11912.18|11912.18|11900.42|11900.42|0
1595844900000|2020-07-27 10:15:00|11905.21|11905.21|11907.24|11907.24|11907.24|11907.24|11902.02|11902.02|0
1595845200000|2020-07-27 10:20:00|11904.04|11904.04|11910.98|11910.98|11910.98|11910.98|11904.04|11904.04|0
1595845500000|2020-07-27 10:25:00|11907.79|11907.79|11909.58|11909.58|11911.67|11911.67|11907.79|11907.79|0
1595845800000|2020-07-27 10:30:00|11911.18|11911.18|11913.91|11913.91|11913.91|11913.91|11907.98|11907.98|0
1595846100000|2020-07-27 10:35:00|11909.34|11909.34|11907.25|11907.25|11909.34|11909.34|11907.25|11907.25|0
1595846400000|2020-07-27 10:40:00|11905.65|11905.65|11910.15|11910.15|11910.33|11910.33|11903.76|11903.76|0
1595846700000|2020-07-27 10:45:00|11912.24|11912.24|11905.1|11905.1|11912.24|11912.24|11905.1|11905.1|0
1595847000000|2020-07-27 10:50:00|11906.48|11906.48|11915.04|11915.04|11915.04|11915.04|11906.48|11906.48|0
1595847300000|2020-07-27 10:55:00|11910.86|11910.86|11914.05|11914.05|11915.65|11915.65|11910.86|11910.86|0
1595847600000|2020-07-27 11:00:00|11912.45|11912.45|11911.93|11911.93|11918.19|11918.19|11909.7|11909.7|0
1595847900000|2020-07-27 11:05:00|11910.34|11910.34|11899.68|11899.68|11911.93|11911.93|11899.68|11899.68|0
1595848200000|2020-07-27 11:10:00|11896.32|11896.32|11906.9|11906.9|11909.98|11909.98|11896.32|11896.32|0
1595848500000|2020-07-27 11:15:00|11905.78|11905.78|11907.84|11907.84|11911.72|11911.72|11905.22|11905.22|0
1595848800000|2020-07-27 11:20:00|11909.44|11909.44|11907.93|11907.93|11915.71|11915.71|11907.24|11907.24|0
1595849100000|2020-07-27 11:25:00|11905.84|11905.84|11905.84|11905.84|11905.84|11905.84|11905.84|11905.84|0
1595849400000|2020-07-27 11:30:00|11907.43|11907.43|11914.81|11914.81|11914.81|11914.81|11907.43|11907.43|0
1595849700000|2020-07-27 11:35:00|11914.25|11914.25|11914.46|11914.46|11920.74|11920.74|11914.25|11914.25|0
1595850000000|2020-07-27 11:40:00|11913.77|11913.77|11911.7|11911.7|11915.89|11915.89|11911.7|11911.7|0
1595850300000|2020-07-27 11:45:00|11911.01|11911.01|11917.27|11917.27|11917.27|11917.27|11911.01|11911.01|0
1595850600000|2020-07-27 11:50:00|11915.67|11915.67|11919.36|11919.36|11923.74|11923.74|11915.67|11915.67|0
1595850900000|2020-07-27 11:55:00|11917.27|11917.27|11915.46|11915.46|11917.27|11917.27|11913.58|11913.58|0
1595851200000|2020-07-27 12:00:00|11913.87|11913.87|11911.5|11911.5|11915.27|11915.27|11910.18|11910.18|0
1595851500000|2020-07-27 12:05:00|11910.94|11910.94|11910.38|11910.38|11914.57|11914.57|11909.34|11909.34|0
1595851800000|2020-07-27 12:10:00|11914.57|11914.57|11916.66|11916.66|11916.66|11916.66|11914.57|11914.57|0
1595852100000|2020-07-27 12:15:00|11918.75|11918.75|11925.42|11925.42|11925.42|11925.42|11915.56|11915.56|0
1595852400000|2020-07-27 12:20:00|11924.04|11924.04|11928.61|11928.61|11928.61|11928.61|11919.85|11919.85|0
1595852700000|2020-07-27 12:25:00|11927.01|11927.01|11931.69|11931.69|11933.29|11933.29|11927.01|11927.01|0
1595853000000|2020-07-27 12:30:00|11930.1|11930.1|11925.42|11925.42|11931.69|11931.69|11923.32|11923.32|0
1595853300000|2020-07-27 12:35:00|11927.01|11927.01|11927.51|11927.51|11927.51|11927.51|11925.42|11925.42|0
1595853600000|2020-07-27 12:40:00|11928.89|11928.89|11928.42|11928.42|11930.01|11930.01|11926.32|11926.32|0
1595853900000|2020-07-27 12:45:00|11926.32|11926.32|11930.51|11930.51|11930.51|11930.51|11920.54|11920.54|0
1595854200000|2020-07-27 12:50:00|11928.42|11928.42|11941.75|11941.75|11941.75|11941.75|11926.82|11926.82|0
1595854500000|2020-07-27 12:55:00|11942.44|11942.44|11955.35|11955.35|11955.35|11955.35|11942.44|11942.44|0
1595854800000|2020-07-27 13:00:00|11953.26|11953.26|11970.69|11970.69|11970.69|11970.69|11953.26|11953.26|0
1595855100000|2020-07-27 13:05:00|11968.6|11968.6|11972.22|11972.22|11972.22|11972.22|11962.82|11962.82|0
1595855400000|2020-07-27 13:10:00|11970.63|11970.63|11971.73|11971.73|11981.2|11981.2|11969.64|11969.64|0
1595855700000|2020-07-27 13:15:00|11973.82|11973.82|11975.13|11975.13|11975.13|11975.13|11965.45|11965.45|0
1595856000000|2020-07-27 13:20:00|11977.22|11977.22|11982.51|11982.51|11982.51|11982.51|11977.22|11977.22|0
1595856300000|2020-07-27 13:25:00|11984.6|11984.6|11987.27|11987.27|11994.73|11994.73|11984.6|11984.6|0
1595856600000|2020-07-27 13:30:00|11985.68|11985.68|11978.62|11978.62|11985.68|11985.68|11964.69|11964.69|0
1595856900000|2020-07-27 13:35:00|11980.22|11980.22|11982.61|11982.61|11987.4|11987.4|11980.22|11980.22|0
1595857200000|2020-07-27 13:40:00|11980.52|11980.52|11990.68|11990.68|11992.05|11992.05|11980.52|11980.52|0
1595857500000|2020-07-27 13:45:00|11991.37|11991.37|12008.13|12008.13|12008.13|12008.13|11991.37|11991.37|0
1595857800000|2020-07-27 13:50:00|12009.73|12009.73|12001.68|12001.68|12010.22|12010.22|11996.89|11996.89|0
1595858100000|2020-07-27 13:55:00|12000.08|12000.08|11985.54|11985.54|12001.68|12001.68|11985.54|11985.54|0
1595858400000|2020-07-27 14:00:00|11986.23|11986.23|11988.47|11988.47|11993.26|11993.26|11984.57|11984.57|0
1595858700000|2020-07-27 14:05:00|11986.87|11986.87|11982.74|11982.74|11986.87|11986.87|11980.04|11980.04|0
1595859000000|2020-07-27 14:10:00|11980.65|11980.65|11976.89|11976.89|11982.24|11982.24|11976.89|11976.89|0
1595859300000|2020-07-27 14:15:00|11978.49|11978.49|11985.13|11985.13|11985.62|11985.62|11969.02|11969.02|0
1595859600000|2020-07-27 14:20:00|11987.22|11987.22|11992.11|11992.11|11996.19|11996.19|11987.22|11987.22|0
1595859900000|2020-07-27 14:25:00|11994.2|11994.2|11992.38|11992.38|11998.99|11998.99|11990.7|11990.7|0
1595860200000|2020-07-27 14:30:00|11994.47|11994.47|11991.3|11991.3|11999.84|11999.84|11991.3|11991.3|0
1595860500000|2020-07-27 14:35:00|11993.4|11993.4|12007.16|12007.16|12008.05|12008.05|11993.4|11993.4|0
1595860800000|2020-07-27 14:40:00|12008.76|12008.76|12022.2|12022.2|12028.47|12028.47|12005.76|12005.76|0
1595861100000|2020-07-27 14:45:00|12020.1|12020.1|12027.07|12027.07|12028.67|12028.67|12020.1|12020.1|0
1595861400000|2020-07-27 14:50:00|12028.67|12028.67|12031.45|12031.45|12031.45|12031.45|12022.39|12022.39|0
1595861700000|2020-07-27 14:55:00|12029.85|12029.85|12023.38|12023.38|12031.75|12031.75|12023.38|12023.38|0
1595862000000|2020-07-27 15:00:00|12024.98|12024.98|12035.92|12035.92|12035.92|12035.92|12016.12|12016.12|0
1595862300000|2020-07-27 15:05:00|12037.52|12037.52|12038.01|12038.01|12038.01|12038.01|12032.72|12032.72|0
1595862600000|2020-07-27 15:10:00|12037.32|12037.32|12036.04|12036.04|12041.48|12041.48|12032.83|12032.83|0
1595862900000|2020-07-27 15:15:00|12035.35|12035.35|12029.41|12029.41|12036.47|12036.47|12026.82|12026.82|0
1595863200000|2020-07-27 15:20:00|12028.72|12028.72|12035.93|12035.93|12037.01|12037.01|12028.72|12028.72|0
1595863500000|2020-07-27 15:25:00|12037.31|12037.31|12033.73|12033.73|12042.1|12042.1|12027.73|12027.73|0
1595920500000|2020-07-28 07:15:00|12070.85|12070.85|12018.74|12018.74|12070.85|12070.85|12018.74|12018.74|0
1595920800000|2020-07-28 07:20:00|12023.53|12023.53|12005.79|12005.79|12025.13|12025.13|12002.61|12002.61|0
1595921100000|2020-07-28 07:25:00|11999.4|11999.4|11993.73|11993.73|12000|12000|11991.42|11991.42|0
1595921400000|2020-07-28 07:30:00|11997.91|11997.91|11989.57|11989.57|12004.3|12004.3|11977.12|11977.12|0
1595921700000|2020-07-28 07:35:00|11987.97|11987.97|12005.93|12005.93|12005.93|12005.93|11984.78|11984.78|0
1595922000000|2020-07-28 07:40:00|12004.33|12004.33|12025.68|12025.68|12029.87|12029.87|12000.14|12000.14|0
1595922300000|2020-07-28 07:45:00|12027.28|12027.28|12032.55|12032.55|12034.69|12034.69|12024.88|12024.88|0
1595922600000|2020-07-28 07:50:00|12035.74|12035.74|12021.92|12021.92|12043.62|12043.62|12021.92|12021.92|0
1595922900000|2020-07-28 07:55:00|12020.32|12020.32|12017.52|12017.52|12021.92|12021.92|12017.13|12017.13|0
1595923200000|2020-07-28 08:00:00|12014.33|12014.33|12009.18|12009.18|12017.52|12017.52|12007.58|12007.58|0
1595923500000|2020-07-28 08:05:00|12009.87|12009.87|12009.87|12009.87|12009.87|12009.87|12002.1|12002.1|0
1595923800000|2020-07-28 08:10:00|12014.66|12014.66|12028.01|12028.01|12030.11|12030.11|12013.06|12013.06|0
1595924100000|2020-07-28 08:15:00|12027.33|12027.33|12028.34|12028.34|12032.91|12032.91|12025.95|12025.95|0
1595924400000|2020-07-28 08:20:00|12024.15|12024.15|12012.26|12012.26|12024.15|12024.15|12011.31|12011.31|0
1595924700000|2020-07-28 08:25:00|12014.35|12014.35|12019.63|12019.63|12021.23|12021.23|12014.35|12014.35|0
1595925000000|2020-07-28 08:30:00|12017.54|12017.54|12021.73|12021.73|12021.73|12021.73|12015.45|12015.45|0
1595925300000|2020-07-28 08:35:00|12023.32|12023.32|12027.01|12027.01|12027.01|12027.01|12023.32|12023.32|0
1595925600000|2020-07-28 08:40:00|12030.21|12030.21|12044.47|12044.47|12044.47|12044.47|12030.21|12030.21|0
1595925900000|2020-07-28 08:45:00|12042.38|12042.38|12043.34|12043.34|12043.34|12043.34|12032.3|12032.3|0
1595926200000|2020-07-28 08:50:00|12046.54|12046.54|12053.64|12053.64|12053.64|12053.64|12042.38|12042.38|0
1595926500000|2020-07-28 08:55:00|12052.04|12052.04|12055.12|12055.12|12062.01|12062.01|12052.04|12052.04|0
1595926800000|2020-07-28 09:00:00|12053.03|12053.03|12032.99|12032.99|12053.03|12053.03|12032.99|12032.99|0
1595927100000|2020-07-28 09:05:00|12031.39|12031.39|12035.38|12035.38|12037.17|12037.17|12031.39|12031.39|0
1595927400000|2020-07-28 09:10:00|12036.98|12036.98|12032.92|12032.92|12037.72|12037.72|12032.92|12032.92|0
1595927700000|2020-07-28 09:15:00|12031.33|12031.33|12021.84|12021.84|12034.04|12034.04|12021.84|12021.84|0
1595928000000|2020-07-28 09:20:00|12019.77|12019.77|12017.43|12017.43|12019.77|12019.77|12011.01|12011.01|0
1595928300000|2020-07-28 09:25:00|12022.22|12022.22|12019|12019|12023.81|12023.81|12016.93|12016.93|0
1595928600000|2020-07-28 09:30:00|12018.31|12018.31|12009.33|12009.33|12018.31|12018.31|12009.33|12009.33|0
1595928900000|2020-07-28 09:35:00|12013.52|12013.52|12013.02|12013.02|12018.59|12018.59|12013.02|12013.02|0
1595929200000|2020-07-28 09:40:00|12015.12|12015.12|12014.4|12014.4|12016.71|12016.71|12013.02|12013.02|0
1595929500000|2020-07-28 09:45:00|12012.81|12012.81|12012.53|12012.53|12018.07|12018.07|12012.53|12012.53|0
1595929800000|2020-07-28 09:50:00|12010.93|12010.93|12001.96|12001.96|12010.93|12010.93|11998.27|11998.27|0
1595930100000|2020-07-28 09:55:00|12000.36|12000.36|12001.46|12001.46|12002.56|12002.56|11996.17|11996.17|0
1595930400000|2020-07-28 10:00:00|12003.06|12003.06|11996.29|11996.29|12004.65|12004.65|11994.69|11994.69|0
1595930700000|2020-07-28 10:05:00|11994.69|11994.69|11957.12|11957.12|11996.78|11996.78|11957.12|11957.12|0
1595931000000|2020-07-28 10:10:00|11955.03|11955.03|11940.16|11940.16|11955.03|11955.03|11940.16|11940.16|0
1595931300000|2020-07-28 10:15:00|11938.06|11938.06|11951.72|11951.72|11951.72|11951.72|11935.97|11935.97|0
1595931600000|2020-07-28 10:20:00|11953.96|11953.96|11952.3|11952.3|11958.75|11958.75|11952.3|11952.3|0
1595931900000|2020-07-28 10:25:00|11950.7|11950.7|11957.56|11957.56|11958.25|11958.25|11950.7|11950.7|0
1595932200000|2020-07-28 10:30:00|11955.47|11955.47|11954.87|11954.87|11956.94|11956.94|11945.01|11945.01|0
1595932500000|2020-07-28 10:35:00|11952.78|11952.78|11957.93|11957.93|11962.61|11962.61|11952.78|11952.78|0
1595932800000|2020-07-28 10:40:00|11960.02|11960.02|11960.52|11960.52|11962.12|11962.12|11958.43|11958.43|0
1595933100000|2020-07-28 10:45:00|11958.92|11958.92|11970.9|11970.9|11975.08|11975.08|11958.92|11958.92|0
1595933400000|2020-07-28 10:50:00|11969.3|11969.3|11971.94|11971.94|11971.94|11971.94|11964.56|11964.56|0
1595933700000|2020-07-28 10:55:00|11974.03|11974.03|11987.89|11987.89|11988.58|11988.58|11974.03|11974.03|0
1595934000000|2020-07-28 11:00:00|11992.08|11992.08|11985.2|11985.2|11992.08|11992.08|11972.42|11972.42|0
1595934300000|2020-07-28 11:05:00|11986.79|11986.79|11992.61|11992.61|11994.67|11994.67|11970.55|11970.55|0
1595934600000|2020-07-28 11:10:00|11990.94|11990.94|11978.32|11978.32|11993.03|11993.03|11978.32|11978.32|0
1595934900000|2020-07-28 11:15:00|11977.63|11977.63|11956.45|11956.45|11977.63|11977.63|11956.45|11956.45|0
1595935200000|2020-07-28 11:20:00|11960.63|11960.63|11969.52|11969.52|11970.21|11970.21|11960.63|11960.63|0
1595935500000|2020-07-28 11:25:00|11967.93|11967.93|11971.12|11971.12|11971.12|11971.12|11967.93|11967.93|0
1595935800000|2020-07-28 11:30:00|11969.52|11969.52|11958.37|11958.37|11971.61|11971.61|11956.96|11956.96|0
1595936100000|2020-07-28 11:35:00|11956.77|11956.77|11953.96|11953.96|11956.77|11956.77|11951.87|11951.87|0
1595936400000|2020-07-28 11:40:00|11956.06|11956.06|11968.2|11968.2|11969.58|11969.58|11956.06|11956.06|0
1595936700000|2020-07-28 11:45:00|11966.61|11966.61|11973.98|11973.98|11975.58|11975.58|11966.61|11966.61|0
1595937000000|2020-07-28 11:50:00|11976.08|11976.08|11958.26|11958.26|11976.08|11976.08|11956.17|11956.17|0
1595937300000|2020-07-28 11:55:00|11956.66|11956.66|11965.2|11965.2|11965.89|11965.89|11956.66|11956.66|0
1595937600000|2020-07-28 12:00:00|11966.8|11966.8|11961.24|11961.24|11966.8|11966.8|11958.45|11958.45|0
1595937900000|2020-07-28 12:05:00|11959.64|11959.64|11968.92|11968.92|11968.92|11968.92|11955.48|11955.48|0
1595938200000|2020-07-28 12:10:00|11972.36|11972.36|11982.47|11982.47|11983.43|11983.43|11972.36|11972.36|0
1595938500000|2020-07-28 12:15:00|11981.09|11981.09|11984.78|11984.78|11984.78|11984.78|11981.09|11981.09|0
1595938800000|2020-07-28 12:20:00|11982.69|11982.69|11980.9|11980.9|11982.69|11982.69|11979.5|11979.5|0
1595939100000|2020-07-28 12:25:00|11979.3|11979.3|11988.28|11988.28|11988.28|11988.28|11979.3|11979.3|0
1595939400000|2020-07-28 12:30:00|11990.37|11990.37|11992.38|11992.38|11994.06|11994.06|11988.77|11988.77|0
1595939700000|2020-07-28 12:35:00|11994.47|11994.47|11988.39|11988.39|11994.47|11994.47|11988.39|11988.39|0
1595940000000|2020-07-28 12:40:00|11990.48|11990.48|11989.28|11989.28|11990.48|11990.48|11986.3|11986.3|0
1595940300000|2020-07-28 12:45:00|11988.59|11988.59|11988.42|11988.42|11988.59|11988.59|11984.43|11984.43|0
1595940600000|2020-07-28 12:50:00|11987.62|11987.62|11990.6|11990.6|11992.09|11992.09|11987.62|11987.62|0
1595940900000|2020-07-28 12:55:00|11992.2|11992.2|11991.42|11991.42|11994.79|11994.79|11989.01|11989.01|0
1595941200000|2020-07-28 13:00:00|11993.51|11993.51|12010.53|12010.53|12010.53|12010.53|11993.51|11993.51|0
1595941500000|2020-07-28 13:05:00|12012.13|12012.13|12012.21|12012.21|12016.59|12016.59|12004.94|12004.94|0
1595941800000|2020-07-28 13:10:00|12010.12|12010.12|12000.65|12000.65|12010.12|12010.12|12000.65|12000.65|0
1595942100000|2020-07-28 13:15:00|11999.05|11999.05|12005.87|12005.87|12005.87|12005.87|11999.05|11999.05|0
1595942400000|2020-07-28 13:20:00|12004.27|12004.27|12014.41|12014.41|12014.41|12014.41|12002.18|12002.18|0
1595942700000|2020-07-28 13:25:00|12012.81|12012.81|12008.43|12008.43|12017.6|12017.6|12008.43|12008.43|0
1595943000000|2020-07-28 13:30:00|12010.03|12010.03|12016.8|12016.8|12020.88|12020.88|12010.03|12010.03|0
1595943300000|2020-07-28 13:35:00|12016.11|12016.11|11995.75|11995.75|12017.71|12017.71|11995.75|11995.75|0
1595943600000|2020-07-28 13:40:00|11994.15|11994.15|11986.98|11986.98|11996.74|11996.74|11984.88|11984.88|0
1595943900000|2020-07-28 13:45:00|11989.07|11989.07|11975.95|11975.95|11990.67|11990.67|11975.95|11975.95|0
1595944200000|2020-07-28 13:50:00|11973.86|11973.86|11967.69|11967.69|11973.86|11973.86|11961.41|11961.41|0
1595944500000|2020-07-28 13:55:00|11966.09|11966.09|11967.19|11967.19|11972.09|11972.09|11960.53|11960.53|0
1595944800000|2020-07-28 14:00:00|11968.79|11968.79|11950.79|11950.79|11968.79|11968.79|11950.79|11950.79|0
1595945100000|2020-07-28 14:05:00|11949.19|11949.19|11960.73|11960.73|11961.94|11961.94|11949.19|11949.19|0
1595945400000|2020-07-28 14:10:00|11962.82|11962.82|11945.83|11945.83|11970.2|11970.2|11944.23|11944.23|0
1595945700000|2020-07-28 14:15:00|11947.92|11947.92|11971.89|11971.89|11971.89|11971.89|11947.92|11947.92|0
1595946000000|2020-07-28 14:20:00|11973.98|11973.98|11959.83|11959.83|11977.17|11977.17|11956.63|11956.63|0
1595946300000|2020-07-28 14:25:00|11957.74|11957.74|11951.84|11951.84|11960.32|11960.32|11940.78|11940.78|0
1595946600000|2020-07-28 14:30:00|11953.94|11953.94|11942.76|11942.76|11957.13|11957.13|11942.76|11942.76|0
1595946900000|2020-07-28 14:35:00|11940.66|11940.66|11945.26|11945.26|11949.64|11949.64|11938.57|11938.57|0
1595947200000|2020-07-28 14:40:00|11943.66|11943.66|11938.29|11938.29|11944.08|11944.08|11933.03|11933.03|0
1595947500000|2020-07-28 14:45:00|11939.41|11939.41|11935.71|11935.71|11941.29|11941.29|11932.02|11932.02|0
1595947800000|2020-07-28 14:50:00|11937.8|11937.8|11946.84|11946.84|11946.84|11946.84|11930.02|11930.02|0
1595948100000|2020-07-28 14:55:00|11948.93|11948.93|11944.25|11944.25|11952.62|11952.62|11941.06|11941.06|0
1595948400000|2020-07-28 15:00:00|11945.85|11945.85|11944.46|11944.46|11947.53|11947.53|11940.07|11940.07|0
1595948700000|2020-07-28 15:05:00|11942.86|11942.86|11939.42|11939.42|11942.86|11942.86|11928.1|11928.1|0
1595949000000|2020-07-28 15:10:00|11941.01|11941.01|11956.87|11956.87|11956.87|11956.87|11941.01|11941.01|0
1595949300000|2020-07-28 15:15:00|11954.78|11954.78|11963.12|11963.12|11963.12|11963.12|11953.18|11953.18|0
1595949600000|2020-07-28 15:20:00|11965.21|11965.21|11967.2|11967.2|11967.2|11967.2|11958.63|11958.63|0
1595949900000|2020-07-28 15:25:00|11968.79|11968.79|11984.53|11984.53|11985.16|11985.16|11968.79|11968.79|0
1596006900000|2020-07-29 07:15:00|11959.35|11959.35|11980.49|11980.49|11980.49|11980.49|11959.35|11959.35|0
1596007200000|2020-07-29 07:20:00|11982.09|11982.09|11979.71|11979.71|11982.09|11982.09|11964.75|11964.75|0
1596007500000|2020-07-29 07:25:00|11976.52|11976.52|11960.77|11960.77|11978.61|11978.61|11960.77|11960.77|0
1596007800000|2020-07-29 07:30:00|11962.86|11962.86|11971.34|11971.34|11978.22|11978.22|11962.86|11962.86|0
1596008100000|2020-07-29 07:35:00|11973.43|11973.43|11975.03|11975.03|11982.41|11982.41|11971.84|11971.84|0
1596008400000|2020-07-29 07:40:00|11976.63|11976.63|11974.04|11974.04|11978.22|11978.22|11970.85|11970.85|0
1596008700000|2020-07-29 07:45:00|11976.13|11976.13|11978.22|11978.22|11982.9|11982.9|11973.43|11973.43|0
1596009000000|2020-07-29 07:50:00|11979.82|11979.82|11971.34|11971.34|11979.82|11979.82|11970.85|11970.85|0
1596009300000|2020-07-29 07:55:00|11973.43|11973.43|11964.32|11964.32|11974.78|11974.78|11964.32|11964.32|0
1596009600000|2020-07-29 08:00:00|11963.76|11963.76|11940.15|11940.15|11969.65|11969.65|11940.15|11940.15|0
1596009900000|2020-07-29 08:05:00|11942.24|11942.24|11939.05|11939.05|11947.53|11947.53|11939.05|11939.05|0
1596010200000|2020-07-29 08:10:00|11941.14|11941.14|11949.48|11949.48|11949.48|11949.48|11941.14|11941.14|0
1596010500000|2020-07-29 08:15:00|11951.57|11951.57|11986.22|11986.22|11986.71|11986.71|11951.57|11951.57|0
1596010800000|2020-07-29 08:20:00|11988.31|11988.31|11996.18|11996.18|11996.18|11996.18|11978.73|11978.73|0
1596011100000|2020-07-29 08:25:00|11994.09|11994.09|11996.18|11996.18|11998.27|11998.27|11992|11992|0
1596011400000|2020-07-29 08:30:00|11996.74|11996.74|12011.08|12011.08|12011.08|12011.08|11996.74|11996.74|0
1596011700000|2020-07-29 08:35:00|12012.68|12012.68|11999.03|11999.03|12014.28|12014.28|11999.03|11999.03|0
1596012000000|2020-07-29 08:40:00|11997.43|11997.43|11994.23|11994.23|11997.92|11997.92|11992.64|11992.64|0
1596012300000|2020-07-29 08:45:00|11992.64|11992.64|12000.13|12000.13|12005.91|12005.91|11992.64|11992.64|0
1596012600000|2020-07-29 08:50:00|12002.22|12002.22|11986.44|11986.44|12002.22|12002.22|11986.44|11986.44|0
1596012900000|2020-07-29 08:55:00|11988.54|11988.54|12000.71|12000.71|12000.71|12000.71|11986.44|11986.44|0
1596013200000|2020-07-29 09:00:00|12002.8|12002.8|11965.82|11965.82|12002.8|12002.8|11965.82|11965.82|0
1596013500000|2020-07-29 09:05:00|11966.51|11966.51|11952.85|11952.85|11966.51|11966.51|11950.76|11950.76|0
1596013800000|2020-07-29 09:10:00|11953.54|11953.54|11958.22|11958.22|11958.72|11958.72|11951.94|11951.94|0
1596014100000|2020-07-29 09:15:00|11959.6|11959.6|11949.9|11949.9|11960.7|11960.7|11949.9|11949.9|0
1596014400000|2020-07-29 09:20:00|11951.5|11951.5|11959.49|11959.49|11959.49|11959.49|11951.5|11951.5|0
1596014700000|2020-07-29 09:25:00|11958.11|11958.11|11945.42|11945.42|11963.37|11963.37|11945.42|11945.42|0
1596015000000|2020-07-29 09:30:00|11947.51|11947.51|11940.63|11940.63|11947.51|11947.51|11934.35|11934.35|0
1596015300000|2020-07-29 09:35:00|11942.23|11942.23|11948.67|11948.67|11953.46|11953.46|11942.23|11942.23|0
1596015600000|2020-07-29 09:40:00|11950.76|11950.76|11953.96|11953.96|11953.96|11953.96|11944.98|11944.98|0
1596015900000|2020-07-29 09:45:00|11955.56|11955.56|11969.21|11969.21|11970.81|11970.81|11953.46|11953.46|0
1596016200000|2020-07-29 09:50:00|11971.3|11971.3|11964.2|11964.2|11976.87|11976.87|11964.2|11964.2|0
1596016500000|2020-07-29 09:55:00|11962.11|11962.11|11952.64|11952.64|11962.11|11962.11|11952.64|11952.64|0
1596016800000|2020-07-29 10:00:00|11956.82|11956.82|11954.62|11954.62|11961.01|11961.01|11952.53|11952.53|0
1596017100000|2020-07-29 10:05:00|11953.93|11953.93|11960.12|11960.12|11965.19|11965.19|11949.55|11949.55|0
1596017400000|2020-07-29 10:10:00|11958.53|11958.53|11959.52|11959.52|11965.79|11965.79|11955.83|11955.83|0
1596017700000|2020-07-29 10:15:00|11957.92|11957.92|11955.35|11955.35|11957.92|11957.92|11950.05|11950.05|0
1596018000000|2020-07-29 10:20:00|11952.15|11952.15|11942.22|11942.22|11959.04|11959.04|11940.13|11940.13|0
1596018300000|2020-07-29 10:25:00|11943.82|11943.82|11952.8|11952.8|11955.38|11955.38|11943.82|11943.82|0
1596018600000|2020-07-29 10:30:00|11954.89|11954.89|11954.39|11954.39|11956.98|11956.98|11952.3|11952.3|0
1596018900000|2020-07-29 10:35:00|11956.48|11956.48|11968.41|11968.41|11968.41|11968.41|11956.48|11956.48|0
1596019200000|2020-07-29 10:40:00|11966.82|11966.82|11957.84|11957.84|11972.1|11972.1|11957.84|11957.84|0
1596019500000|2020-07-29 10:45:00|11959.93|11959.93|11956.03|11956.03|11959.93|11959.93|11947.06|11947.06|0
1596019800000|2020-07-29 10:50:00|11957.63|11957.63|11958.21|11958.21|11973.38|11973.38|11957.63|11957.63|0
1596020100000|2020-07-29 10:55:00|11955.02|11955.02|11937.31|11937.31|11955.02|11955.02|11937.31|11937.31|0
1596020400000|2020-07-29 11:00:00|11947.77|11947.77|11926.51|11926.51|11947.77|11947.77|11925.08|11925.08|0
1596020700000|2020-07-29 11:05:00|11924.42|11924.42|11929.71|11929.71|11929.71|11929.71|11924.42|11924.42|0
1596021000000|2020-07-29 11:10:00|11928.11|11928.11|11930.7|11930.7|11930.7|11930.7|11926.51|11926.51|0
1596021300000|2020-07-29 11:15:00|11932.29|11932.29|11924.8|11924.8|11932.29|11932.29|11923.81|11923.81|0
1596021600000|2020-07-29 11:20:00|11923.21|11923.21|11920.36|11920.36|11923.21|11923.21|11918.27|11918.27|0
1596021900000|2020-07-29 11:25:00|11918.76|11918.76|11913.8|11913.8|11918.76|11918.76|11910.22|11910.22|0
1596022200000|2020-07-29 11:30:00|11915.89|11915.89|11914.27|11914.27|11917.27|11917.27|11908.51|11908.51|0
1596022500000|2020-07-29 11:35:00|11912.89|11912.89|11909.89|11909.89|11915.18|11915.18|11909.89|11909.89|0
1596022800000|2020-07-29 11:40:00|11905.1|11905.1|11908.79|11908.79|11908.79|11908.79|11905.1|11905.1|0
1596023100000|2020-07-29 11:45:00|11910.88|11910.88|11928.23|11928.23|11930.54|11930.54|11910.88|11910.88|0
1596023400000|2020-07-29 11:50:00|11927.54|11927.54|11918.67|11918.67|11928.03|11928.03|11912.4|11912.4|0
1596023700000|2020-07-29 11:55:00|11916.58|11916.58|11915.48|11915.48|11924.95|11924.95|11912.4|11912.4|0
1596024000000|2020-07-29 12:00:00|11913.39|11913.39|11909.2|11909.2|11917.08|11917.08|11909.2|11909.2|0
1596024300000|2020-07-29 12:05:00|11910.8|11910.8|11917.57|11917.57|11917.57|11917.57|11909.2|11909.2|0
1596024600000|2020-07-29 12:10:00|11919.66|11919.66|11923.64|11923.64|11923.64|11923.64|11917.57|11917.57|0
1596024900000|2020-07-29 12:15:00|11922.04|11922.04|11920.94|11920.94|11928.82|11928.82|11920.45|11920.45|0
1596025200000|2020-07-29 12:20:00|11925.13|11925.13|11930.76|11930.76|11932.14|11932.14|11925.13|11925.13|0
1596025500000|2020-07-29 12:25:00|11928.67|11928.67|11926.91|11926.91|11935.57|11935.57|11924.82|11924.82|0
1596025800000|2020-07-29 12:30:00|11928.29|11928.29|11938.42|11938.42|11944.81|11944.81|11926.69|11926.69|0
1596026100000|2020-07-29 12:35:00|11940.52|11940.52|11924.58|11924.58|11942.67|11942.67|11924.58|11924.58|0
1596026400000|2020-07-29 12:40:00|11926.18|11926.18|11939.12|11939.12|11939.12|11939.12|11926.18|11926.18|0
1596026700000|2020-07-29 12:45:00|11939.81|11939.81|11938.62|11938.62|11944.9|11944.9|11937.02|11937.02|0
1596027000000|2020-07-29 12:50:00|11940.22|11940.22|11941.81|11941.81|11946|11946|11939.72|11939.72|0
1596027300000|2020-07-29 12:55:00|11942.5|11942.5|11946.49|11946.49|11948.56|11948.56|11939.31|11939.31|0
1596027600000|2020-07-29 13:00:00|11945.12|11945.12|11952.69|11952.69|11952.77|11952.77|11938.81|11938.81|0
1596027900000|2020-07-29 13:05:00|11949.49|11949.49|11943.93|11943.93|11949.49|11949.49|11943.93|11943.93|0
1596028200000|2020-07-29 13:10:00|11947.84|11947.84|11949.06|11949.06|11953.13|11953.13|11941.48|11941.48|0
1596028500000|2020-07-29 13:15:00|11951.85|11951.85|11948.01|11948.01|11952.41|11952.41|11948.01|11948.01|0
1596028800000|2020-07-29 13:20:00|11950.1|11950.1|11927.18|11927.18|11950.1|11950.1|11927.18|11927.18|0
1596029100000|2020-07-29 13:25:00|11928.78|11928.78|11936.72|11936.72|11938.31|11938.31|11926.69|11926.69|0
1596029400000|2020-07-29 13:30:00|11938.31|11938.31|11934.13|11934.13|11938.31|11938.31|11928.84|11928.84|0
1596029700000|2020-07-29 13:35:00|11932.53|11932.53|11933.72|11933.72|11939.3|11939.3|11927.25|11927.25|0
1596030000000|2020-07-29 13:40:00|11935.81|11935.81|11941.7|11941.7|11947.48|11947.48|11935.31|11935.31|0
1596030300000|2020-07-29 13:45:00|11941.01|11941.01|11934.74|11934.74|11941.01|11941.01|11934.74|11934.74|0
1596030600000|2020-07-29 13:50:00|11936.33|11936.33|11935.12|11935.12|11939.8|11939.8|11935.12|11935.12|0
1596030900000|2020-07-29 13:55:00|11937.22|11937.22|11938.4|11938.4|11948.07|11948.07|11935.12|11935.12|0
1596031200000|2020-07-29 14:00:00|11936.31|11936.31|11922.67|11922.67|11936.31|11936.31|11922.67|11922.67|0
1596031500000|2020-07-29 14:05:00|11918.48|11918.48|11928.82|11928.82|11930.42|11930.42|11918.48|11918.48|0
1596031800000|2020-07-29 14:10:00|11927.22|11927.22|11934.6|11934.6|11935.1|11935.1|11927.22|11927.22|0
1596032100000|2020-07-29 14:15:00|11935.29|11935.29|11934.63|11934.63|11935.51|11935.51|11927.46|11927.46|0
1596032400000|2020-07-29 14:20:00|11936.72|11936.72|11944.86|11944.86|11944.86|11944.86|11933.03|11933.03|0
1596032700000|2020-07-29 14:25:00|11942.77|11942.77|11942.82|11942.82|11951.25|11951.25|11942.77|11942.77|0
1596033000000|2020-07-29 14:30:00|11940.73|11940.73|11930.4|11930.4|11940.73|11940.73|11926.22|11926.22|0
1596033300000|2020-07-29 14:35:00|11932|11932|11933.61|11933.61|11937.3|11937.3|11930.4|11930.4|0
1596033600000|2020-07-29 14:40:00|11935.7|11935.7|11936.11|11936.11|11937.3|11937.3|11934.52|11934.52|0
1596033900000|2020-07-29 14:45:00|11936.67|11936.67|11935.21|11935.21|11937.31|11937.31|11934.18|11934.18|0
1596034200000|2020-07-29 14:50:00|11937.31|11937.31|11930.8|11930.8|11943.09|11943.09|11929.2|11929.2|0
1596034500000|2020-07-29 14:55:00|11930.11|11930.11|11938.15|11938.15|11940.24|11940.24|11930.11|11930.11|0
1596034800000|2020-07-29 15:00:00|11940.24|11940.24|11930.77|11930.77|11940.24|11940.24|11929.17|11929.17|0
1596035100000|2020-07-29 15:05:00|11929.17|11929.17|11923.91|11923.91|11934.57|11934.57|11923.22|11923.22|0
1596035400000|2020-07-29 15:10:00|11921.82|11921.82|11919.61|11919.61|11924.47|11924.47|11916.23|11916.23|0
1596035700000|2020-07-29 15:15:00|11918.01|11918.01|11921.82|11921.82|11923.42|11923.42|11917.45|11917.45|0
1596036000000|2020-07-29 15:20:00|11923.2|11923.2|11919.12|11919.12|11925.13|11925.13|11918.16|11918.16|0
1596036300000|2020-07-29 15:25:00|11917.52|11917.52|11922.68|11922.68|11928.44|11928.44|11909.46|11909.46|0
1596093300000|2020-07-30 07:15:00|11869.22|11869.22|11886.9|11886.9|11893.67|11893.67|11865.03|11865.03|0
1596093600000|2020-07-30 07:20:00|11885.3|11885.3|11870.05|11870.05|11885.3|11885.3|11864.65|11864.65|0
1596093900000|2020-07-30 07:25:00|11868.45|11868.45|11870.76|11870.76|11877.04|11877.04|11866.85|11866.85|0
1596094200000|2020-07-30 07:30:00|11864.48|11864.48|11849.64|11849.64|11864.48|11864.48|11840.78|11840.78|0
1596094500000|2020-07-30 07:35:00|11847.55|11847.55|11850.44|11850.44|11853.82|11853.82|11834.28|11834.28|0
1596094800000|2020-07-30 07:40:00|11844.29|11844.29|11843.22|11843.22|11844.82|11844.82|11836.34|11836.34|0
1596095100000|2020-07-30 07:45:00|11847.4|11847.4|11850.6|11850.6|11854.78|11854.78|11846.41|11846.41|0
1596095400000|2020-07-30 07:50:00|11849.48|11849.48|11842.76|11842.76|11851.16|11851.16|11841.77|11841.77|0
1596095700000|2020-07-30 07:55:00|11844.85|11844.85|11865.23|11865.23|11865.23|11865.23|11844.85|11844.85|0
1596096000000|2020-07-30 08:00:00|11867.32|11867.32|11874.09|11874.09|11874.09|11874.09|11863.63|11863.63|0
1596096300000|2020-07-30 08:05:00|11870.9|11870.9|11868.66|11868.66|11870.9|11870.9|11863.57|11863.57|0
1596096600000|2020-07-30 08:10:00|11866.57|11866.57|11867.56|11867.56|11868.66|11868.66|11865.46|11865.46|0
1596096900000|2020-07-30 08:15:00|11870.75|11870.75|11866.37|11866.37|11872.84|11872.84|11859.49|11859.49|0
1596097200000|2020-07-30 08:20:00|11864.78|11864.78|11858.47|11858.47|11866.37|11866.37|11856.41|11856.41|0
1596097500000|2020-07-30 08:25:00|11862.66|11862.66|11853.49|11853.49|11862.66|11862.66|11853.49|11853.49|0
1596097800000|2020-07-30 08:30:00|11851.89|11851.89|11852.19|11852.19|11853.29|11853.29|11843.82|11843.82|0
1596098100000|2020-07-30 08:35:00|11845.92|11845.92|11854.4|11854.4|11858.56|11858.56|11845.92|11845.92|0
1596098400000|2020-07-30 08:40:00|11848.12|11848.12|11851.13|11851.13|11853.94|11853.94|11844.93|11844.93|0
1596098700000|2020-07-30 08:45:00|11853.22|11853.22|11845.93|11845.93|11855.32|11855.32|11842.54|11842.54|0
1596099000000|2020-07-30 08:50:00|11842.73|11842.73|11832.38|11832.38|11852.01|11852.01|11827.59|11827.59|0
1596099300000|2020-07-30 08:55:00|11821.92|11821.92|11833.86|11833.86|11837.05|11837.05|11817.57|11817.57|0
1596099600000|2020-07-30 09:00:00|11831.76|11831.76|11821.9|11821.9|11832.26|11832.26|11820.91|11820.91|0
1596099900000|2020-07-30 09:05:00|11820.23|11820.23|11825.41|11825.41|11832.18|11832.18|11819.11|11819.11|0
1596100200000|2020-07-30 09:10:00|11823.81|11823.81|11848.93|11848.93|11848.93|11848.93|11821.72|11821.72|0
1596100500000|2020-07-30 09:15:00|11846.84|11846.84|11861.86|11861.86|11861.86|11861.86|11844.25|11844.25|0
1596100800000|2020-07-30 09:20:00|11863.45|11863.45|11864.86|11864.86|11866.45|11866.45|11860.48|11860.48|0
1596101100000|2020-07-30 09:25:00|11863.26|11863.26|11866.91|11866.91|11868.62|11868.62|11862.34|11862.34|0
1596101400000|2020-07-30 09:30:00|11866.35|11866.35|11864.43|11864.43|11867.41|11867.41|11864.43|11864.43|0
1596101700000|2020-07-30 09:35:00|11863.05|11863.05|11862.45|11862.45|11870.02|11870.02|11861.07|11861.07|0
1596102000000|2020-07-30 09:40:00|11863.14|11863.14|11861.46|11861.46|11866.33|11866.33|11861.46|11861.46|0
1596102300000|2020-07-30 09:45:00|11863.55|11863.55|11862.86|11862.86|11863.55|11863.55|11859.17|11859.17|0
1596102600000|2020-07-30 09:50:00|11867.05|11867.05|11862.64|11862.64|11868.64|11868.64|11858.48|11858.48|0
1596102900000|2020-07-30 09:55:00|11863.33|11863.33|11860.55|11860.55|11866.8|11866.8|11860.55|11860.55|0
1596103200000|2020-07-30 10:00:00|11864.24|11864.24|11850.01|11850.01|11868.43|11868.43|11850.01|11850.01|0
1596103500000|2020-07-30 10:05:00|11848.89|11848.89|11837.61|11837.61|11850.49|11850.49|11837.61|11837.61|0
1596103800000|2020-07-30 10:10:00|11838.73|11838.73|11837.05|11837.05|11838.73|11838.73|11834.9|11834.9|0
1596104100000|2020-07-30 10:15:00|11839.14|11839.14|11837.55|11837.55|11844.43|11844.43|11837.55|11837.55|0
1596104400000|2020-07-30 10:20:00|11836.86|11836.86|11835.45|11835.45|11841.73|11841.73|11834.08|11834.08|0
1596104700000|2020-07-30 10:25:00|11833.86|11833.86|11832.74|11832.74|11835.45|11835.45|11831.62|11831.62|0
1596105000000|2020-07-30 10:30:00|11828.56|11828.56|11836.86|11836.86|11836.86|11836.86|11827.18|11827.18|0
1596105300000|2020-07-30 10:35:00|11841.04|11841.04|11842.03|11842.03|11845.72|11845.72|11841.04|11841.04|0
1596105600000|2020-07-30 10:40:00|11839.94|11839.94|11827.3|11827.3|11839.94|11839.94|11827.3|11827.3|0
1596105900000|2020-07-30 10:45:00|11825.2|11825.2|11806.82|11806.82|11825.2|11825.2|11806.82|11806.82|0
1596106200000|2020-07-30 10:50:00|11802.63|11802.63|11791.31|11791.31|11802.63|11802.63|11791.31|11791.31|0
1596106500000|2020-07-30 10:55:00|11788.12|11788.12|11789.82|11789.82|11792.3|11792.3|11786.13|11786.13|0
1596106800000|2020-07-30 11:00:00|11798.19|11798.19|11810.35|11810.35|11810.35|11810.35|11788.61|11788.61|0
1596107100000|2020-07-30 11:05:00|11811.72|11811.72|11811.23|11811.23|11811.72|11811.72|11808.04|11808.04|0
1596107400000|2020-07-30 11:10:00|11809.14|11809.14|11810.71|11810.71|11810.71|11810.71|11804.95|11804.95|0
1596107700000|2020-07-30 11:15:00|11812.31|11812.31|11813.63|11813.63|11817.1|11817.1|11812.31|11812.31|0
1596108000000|2020-07-30 11:20:00|11810.43|11810.43|11812.11|11812.11|11815.11|11815.11|11808.84|11808.84|0
1596108300000|2020-07-30 11:25:00|11813.71|11813.71|11808.42|11808.42|11813.71|11813.71|11807.93|11807.93|0
1596108600000|2020-07-30 11:30:00|11806.33|11806.33|11801.65|11801.65|11813.71|11813.71|11797.47|11797.47|0
1596108900000|2020-07-30 11:35:00|11799.56|11799.56|11806.94|11806.94|11806.94|11806.94|11798.87|11798.87|0
1596109200000|2020-07-30 11:40:00|11808.54|11808.54|11809.12|11809.12|11815.2|11815.2|11804.05|11804.05|0
1596109500000|2020-07-30 11:45:00|11808.56|11808.56|11807.98|11807.98|11814.26|11814.26|11806.88|11806.88|0
1596109800000|2020-07-30 11:50:00|11812.46|11812.46|11832.59|11832.59|11832.59|11832.59|11812.46|11812.46|0
1596110100000|2020-07-30 11:55:00|11830.5|11830.5|11832.59|11832.59|11832.59|11832.59|11830.5|11830.5|0
1596110400000|2020-07-30 12:00:00|11835.78|11835.78|11840.25|11840.25|11845.04|11845.04|11834.19|11834.19|0
1596110700000|2020-07-30 12:05:00|11836.06|11836.06|11834.72|11834.72|11836.06|11836.06|11831.93|11831.93|0
1596111000000|2020-07-30 12:10:00|11832.63|11832.63|11836.32|11836.32|11837.01|11837.01|11827.84|11827.84|0
1596111300000|2020-07-30 12:15:00|11838.41|11838.41|11838.74|11838.74|11840.98|11840.98|11832.5|11832.5|0
1596111600000|2020-07-30 12:20:00|11837.15|11837.15|11833.95|11833.95|11837.15|11837.15|11831.86|11831.86|0
1596111900000|2020-07-30 12:25:00|11834.64|11834.64|11854.99|11854.99|11854.99|11854.99|11834.64|11834.64|0
1596112200000|2020-07-30 12:30:00|11853.39|11853.39|11831.71|11831.71|11854.08|11854.08|11830.61|11830.61|0
1596112500000|2020-07-30 12:35:00|11831.02|11831.02|11843.42|11843.42|11847.11|11847.11|11831.02|11831.02|0
1596112800000|2020-07-30 12:40:00|11841.33|11841.33|11837.5|11837.5|11841.33|11841.33|11830.95|11830.95|0
1596113100000|2020-07-30 12:45:00|11835.41|11835.41|11832.85|11832.85|11841.6|11841.6|11830.75|11830.75|0
1596113400000|2020-07-30 12:50:00|11828.66|11828.66|11809.24|11809.24|11832.85|11832.85|11807.14|11807.14|0
1596113700000|2020-07-30 12:55:00|11807.14|11807.14|11787.45|11787.45|11807.14|11807.14|11787.45|11787.45|0
1596114000000|2020-07-30 13:00:00|11785.86|11785.86|11763.4|11763.4|11785.86|11785.86|11761.8|11761.8|0
1596114300000|2020-07-30 13:05:00|11761.3|11761.3|11755.03|11755.03|11761.3|11761.3|11753.45|11753.45|0
1596114600000|2020-07-30 13:10:00|11753.43|11753.43|11740.19|11740.19|11753.43|11753.43|11740.19|11740.19|0
1596114900000|2020-07-30 13:15:00|11739.5|11739.5|11758.91|11758.91|11762.6|11762.6|11739.5|11739.5|0
1596115200000|2020-07-30 13:20:00|11756.82|11756.82|11744.98|11744.98|11757.51|11757.51|11740.38|11740.38|0
1596115500000|2020-07-30 13:25:00|11743.38|11743.38|11746.38|11746.38|11750.07|11750.07|11739.61|11739.61|0
1596115800000|2020-07-30 13:30:00|11744.79|11744.79|11775.26|11775.26|11775.95|11775.95|11740.62|11740.62|0
1596116100000|2020-07-30 13:35:00|11773.67|11773.67|11760.83|11760.83|11778.35|11778.35|11760.83|11760.83|0
1596116400000|2020-07-30 13:40:00|11762.43|11762.43|11755.54|11755.54|11764.03|11764.03|11754.36|11754.36|0
1596116700000|2020-07-30 13:45:00|11753.45|11753.45|11759.62|11759.62|11766.39|11766.39|11749.76|11749.76|0
1596117000000|2020-07-30 13:50:00|11758.03|11758.03|11724.91|11724.91|11758.03|11758.03|11724.91|11724.91|0
1596117300000|2020-07-30 13:55:00|11722.84|11722.84|11713.67|11713.67|11722.84|11722.84|11708.8|11708.8|0
1596117600000|2020-07-30 14:00:00|11712.29|11712.29|11711.4|11711.4|11712.29|11712.29|11703.79|11703.79|0
1596117900000|2020-07-30 14:05:00|11710.71|11710.71|11679.95|11679.95|11710.71|11710.71|11676.06|11676.06|0
1596118200000|2020-07-30 14:10:00|11678.35|11678.35|11668.87|11668.87|11680.03|11680.03|11666.37|11666.37|0
1596118500000|2020-07-30 14:15:00|11664.68|11664.68|11642.23|11642.23|11675.21|11675.21|11642.23|11642.23|0
1596118800000|2020-07-30 14:20:00|11641.54|11641.54|11658.52|11658.52|11658.52|11658.52|11632.78|11632.78|0
1596119100000|2020-07-30 14:25:00|11660.12|11660.12|11672.58|11672.58|11672.58|11672.58|11651.64|11651.64|0
1596119400000|2020-07-30 14:30:00|11674.68|11674.68|11695.71|11695.71|11695.71|11695.71|11672.58|11672.58|0
1596119700000|2020-07-30 14:35:00|11694.11|11694.11|11726.1|11726.1|11726.1|11726.1|11688.54|11688.54|0
1596120000000|2020-07-30 14:40:00|11724.01|11724.01|11721.72|11721.72|11726.79|11726.79|11718.53|11718.53|0
1596120300000|2020-07-30 14:45:00|11720.13|11720.13|11698.36|11698.36|11720.13|11720.13|11698.36|11698.36|0
1596120600000|2020-07-30 14:50:00|11699.74|11699.74|11691.58|11691.58|11699.74|11699.74|11689.08|11689.08|0
1596120900000|2020-07-30 14:55:00|11693.68|11693.68|11726.07|11726.07|11726.07|11726.07|11693.21|11693.21|0
1596121200000|2020-07-30 15:00:00|11724.47|11724.47|11716.21|11716.21|11724.47|11724.47|11711.53|11711.53|0
1596121500000|2020-07-30 15:05:00|11717.81|11717.81|11719.41|11719.41|11723.59|11723.59|11717.81|11717.81|0
1596121800000|2020-07-30 15:10:00|11720.79|11720.79|11713.83|11713.83|11724.45|11724.45|11713.41|11713.41|0
1596122100000|2020-07-30 15:15:00|11711.76|11711.76|11720.11|11720.11|11722.4|11722.4|11708.98|11708.98|0
1596122400000|2020-07-30 15:20:00|11719.42|11719.42|11718.12|11718.12|11725.61|11725.61|11715.94|11715.94|0
1596122700000|2020-07-30 15:25:00|11716.02|11716.02|11717.74|11717.74|11721.98|11721.98|11704.79|11704.79|0
1596179700000|2020-07-31 07:15:00|11737.19|11737.19|11742.09|11742.09|11748.36|11748.36|11728.82|11728.82|0
1596180000000|2020-07-31 07:20:00|11750.07|11750.07|11768.9|11768.9|11771.71|11771.71|11750.07|11750.07|0
1596180300000|2020-07-31 07:25:00|11766.81|11766.81|11764.05|11764.05|11766.81|11766.81|11755.25|11755.25|0
1596180600000|2020-07-31 07:30:00|11766.15|11766.15|11790.24|11790.24|11793.44|11793.44|11765.35|11765.35|0
1596180900000|2020-07-31 07:35:00|11787.05|11787.05|11800.77|11800.77|11809.14|11809.14|11787.05|11787.05|0
1596181200000|2020-07-31 07:40:00|11803.96|11803.96|11814.73|11814.73|11825.79|11825.79|11803.96|11803.96|0
1596181500000|2020-07-31 07:45:00|11817.92|11817.92|11800.27|11800.27|11817.92|11817.92|11798.18|11798.18|0
1596181800000|2020-07-31 07:50:00|11803.46|11803.46|11786.66|11786.66|11803.46|11803.46|11782.48|11782.48|0
1596182100000|2020-07-31 07:55:00|11783.47|11783.47|11780.07|11780.07|11790.62|11790.62|11780.07|11780.07|0
1596182400000|2020-07-31 08:00:00|11781.67|11781.67|11762.83|11762.83|11784.86|11784.86|11762.83|11762.83|0
1596182700000|2020-07-31 08:05:00|11767.62|11767.62|11771.67|11771.67|11779.74|11779.74|11766.03|11766.03|0
1596183000000|2020-07-31 08:10:00|11766.88|11766.88|11761.4|11761.4|11767.35|11767.35|11755.81|11755.81|0
1596183300000|2020-07-31 08:15:00|11766.19|11766.19|11766.7|11766.7|11772.68|11772.68|11766.19|11766.19|0
1596183600000|2020-07-31 08:20:00|11772.98|11772.98|11772.82|11772.82|11781.95|11781.95|11767.96|11767.96|0
1596183900000|2020-07-31 08:25:00|11776.01|11776.01|11799.2|11799.2|11815.06|11815.06|11776.01|11776.01|0
1596184200000|2020-07-31 08:30:00|11800.79|11800.79|11806.77|11806.77|11807.07|11807.07|11798.4|11798.4|0
1596184500000|2020-07-31 08:35:00|11805.17|11805.17|11839.93|11839.93|11842.13|11842.13|11805.17|11805.17|0
1596184800000|2020-07-31 08:40:00|11841.05|11841.05|11821.58|11821.58|11841.05|11841.05|11821.58|11821.58|0
1596185100000|2020-07-31 08:45:00|11825.76|11825.76|11811.44|11811.44|11825.76|11825.76|11809.84|11809.84|0
1596185400000|2020-07-31 08:50:00|11813.03|11813.03|11794.48|11794.48|11814.63|11814.63|11794.48|11794.48|0
1596185700000|2020-07-31 08:55:00|11792.38|11792.38|11797.18|11797.18|11807.14|11807.14|11792.38|11792.38|0
1596186000000|2020-07-31 09:00:00|11795.58|11795.58|11786.94|11786.94|11797.73|11797.73|11786.94|11786.94|0
1596186300000|2020-07-31 09:05:00|11787.63|11787.63|11792.79|11792.79|11792.79|11792.79|11780.83|11780.83|0
1596186600000|2020-07-31 09:10:00|11791.19|11791.19|11780.04|11780.04|11791.19|11791.19|11778.45|11778.45|0
1596186900000|2020-07-31 09:15:00|11782.14|11782.14|11774.85|11774.85|11785.33|11785.33|11771.65|11771.65|0
1596187200000|2020-07-31 09:20:00|11779.03|11779.03|11773.25|11773.25|11780.13|11780.13|11773.25|11773.25|0
1596187500000|2020-07-31 09:25:00|11774.85|11774.85|11777.43|11777.43|11777.43|11777.43|11769.58|11769.58|0
1596187800000|2020-07-31 09:30:00|11778.81|11778.81|11757.04|11757.04|11778.81|11778.81|11752.88|11752.88|0
1596188100000|2020-07-31 09:35:00|11755.44|11755.44|11736.52|11736.52|11757.04|11757.04|11736.52|11736.52|0
1596188400000|2020-07-31 09:40:00|11735.83|11735.83|11728.67|11728.67|11735.83|11735.83|11723.19|11723.19|0
1596188700000|2020-07-31 09:45:00|11730.77|11730.77|11752.36|11752.36|11752.36|11752.36|11730.77|11730.77|0
1596189000000|2020-07-31 09:50:00|11750.27|11750.27|11740.88|11740.88|11753.96|11753.96|11739.5|11739.5|0
1596189300000|2020-07-31 09:55:00|11742.47|11742.47|11725.69|11725.69|11747.76|11747.76|11725.69|11725.69|0
1596189600000|2020-07-31 10:00:00|11727.78|11727.78|11741.12|11741.12|11744.81|11744.81|11726.45|11726.45|0
1596189900000|2020-07-31 10:05:00|11744.79|11744.79|11757.62|11757.62|11757.62|11757.62|11744.1|11744.1|0
1596190200000|2020-07-31 10:10:00|11759.72|11759.72|11767.73|11767.73|11767.73|11767.73|11756.52|11756.52|0
1596190500000|2020-07-31 10:15:00|11769.33|11769.33|11759.59|11759.59|11770.26|11770.26|11756.81|11756.81|0
1596190800000|2020-07-31 10:20:00|11760.28|11760.28|11751.8|11751.8|11763.75|11763.75|11751.8|11751.8|0
1596191100000|2020-07-31 10:25:00|11749.7|11749.7|11742.82|11742.82|11749.7|11749.7|11742.82|11742.82|0
1596191400000|2020-07-31 10:30:00|11744.42|11744.42|11750.33|11750.33|11751.32|11751.32|11742.95|11742.95|0
1596191700000|2020-07-31 10:35:00|11749.64|11749.64|11735.87|11735.87|11749.64|11749.64|11735.73|11735.73|0
1596192000000|2020-07-31 10:40:00|11737.47|11737.47|11749.99|11749.99|11749.99|11749.99|11737.47|11737.47|0
1596192300000|2020-07-31 10:45:00|11745.8|11745.8|11746.79|11746.79|11748.11|11748.11|11743.23|11743.23|0
1596192600000|2020-07-31 10:50:00|11743.59|11743.59|11736.02|11736.02|11747.28|11747.28|11734.42|11734.42|0
1596192900000|2020-07-31 10:55:00|11734.42|11734.42|11733.58|11733.58|11744.65|11744.65|11732.33|11732.33|0
1596193200000|2020-07-31 11:00:00|11737.02|11737.02|11759.72|11759.72|11759.72|11759.72|11728.51|11728.51|0
1596193500000|2020-07-31 11:05:00|11760.41|11760.41|11749.09|11749.09|11760.41|11760.41|11749.09|11749.09|0
1596193800000|2020-07-31 11:10:00|11745.89|11745.89|11746.88|11746.88|11750.08|11750.08|11744.3|11744.3|0
1596194100000|2020-07-31 11:15:00|11744.79|11744.79|11744.3|11744.3|11749.58|11749.58|11744.3|11744.3|0
1596194400000|2020-07-31 11:20:00|11747.49|11747.49|11755.45|11755.45|11761.84|11761.84|11747.49|11747.49|0
1596194700000|2020-07-31 11:25:00|11757.54|11757.54|11746.92|11746.92|11759.63|11759.63|11746.92|11746.92|0
1596195000000|2020-07-31 11:30:00|11744.83|11744.83|11739.01|11739.01|11746.92|11746.92|11739.01|11739.01|0
1596195300000|2020-07-31 11:35:00|11739.56|11739.56|11735.86|11735.86|11739.56|11739.56|11732.66|11732.66|0
1596195600000|2020-07-31 11:40:00|11740.04|11740.04|11760.38|11760.38|11762.47|11762.47|11740.04|11740.04|0
1596195900000|2020-07-31 11:45:00|11762.47|11762.47|11754.7|11754.7|11764.07|11764.07|11753.3|11753.3|0
1596196200000|2020-07-31 11:50:00|11748.31|11748.31|11743.52|11743.52|11748.31|11748.31|11741.92|11741.92|0
1596196500000|2020-07-31 11:55:00|11745.12|11745.12|11757.18|11757.18|11757.18|11757.18|11745.12|11745.12|0
1596196800000|2020-07-31 12:00:00|11765.16|11765.16|11764.42|11764.42|11772|11772|11764.42|11764.42|0
1596197100000|2020-07-31 12:05:00|11759.63|11759.63|11745.17|11745.17|11759.63|11759.63|11745.17|11745.17|0
1596197400000|2020-07-31 12:10:00|11748.36|11748.36|11745.58|11745.58|11750.45|11750.45|11742.38|11742.38|0
1596197700000|2020-07-31 12:15:00|11741.39|11741.39|11737.71|11737.71|11742.99|11742.99|11737.71|11737.71|0
1596198000000|2020-07-31 12:20:00|11739.8|11739.8|11748.55|11748.55|11749.93|11749.93|11739.8|11739.8|0
1596198300000|2020-07-31 12:25:00|11746.96|11746.96|11739.08|11739.08|11746.96|11746.96|11737.49|11737.49|0
1596198600000|2020-07-31 12:30:00|11738.39|11738.39|11736.54|11736.54|11743.35|11743.35|11736.54|11736.54|0
1596198900000|2020-07-31 12:35:00|11734.94|11734.94|11726.46|11726.46|11739.13|11739.13|11726.46|11726.46|0
1596199200000|2020-07-31 12:40:00|11725.9|11725.9|11724.26|11724.26|11726.46|11726.46|11718.48|11718.48|0
1596199500000|2020-07-31 12:45:00|11725.85|11725.85|11734.38|11734.38|11734.38|11734.38|11720.07|11720.07|0
1596199800000|2020-07-31 12:50:00|11735.97|11735.97|11754.78|11754.78|11754.78|11754.78|11735.97|11735.97|0
1596200100000|2020-07-31 12:55:00|11752.68|11752.68|11735.45|11735.45|11752.68|11752.68|11735.45|11735.45|0
1596200400000|2020-07-31 13:00:00|11738.64|11738.64|11737.11|11737.11|11740.67|11740.67|11736.42|11736.42|0
1596200700000|2020-07-31 13:05:00|11738.7|11738.7|11750.85|11750.85|11750.85|11750.85|11738.7|11738.7|0
1596201000000|2020-07-31 13:10:00|11752.94|11752.94|11762.52|11762.52|11767.32|11767.32|11750.85|11750.85|0
1596201300000|2020-07-31 13:15:00|11760.93|11760.93|11780.71|11780.71|11780.71|11780.71|11760.93|11760.93|0
1596201600000|2020-07-31 13:20:00|11782.8|11782.8|11775.37|11775.37|11782.8|11782.8|11772.39|11772.39|0
1596201900000|2020-07-31 13:25:00|11774.68|11774.68|11781.84|11781.84|11781.84|11781.84|11772.59|11772.59|0
1596202200000|2020-07-31 13:30:00|11785.03|11785.03|11770.67|11770.67|11788.72|11788.72|11768.57|11768.57|0
1596202500000|2020-07-31 13:35:00|11768.57|11768.57|11732.43|11732.43|11768.57|11768.57|11728.24|11728.24|0
1596202800000|2020-07-31 13:40:00|11730.34|11730.34|11721.27|11721.27|11730.34|11730.34|11719.18|11719.18|0
1596203100000|2020-07-31 13:45:00|11719.18|11719.18|11737.99|11737.99|11741.68|11741.68|11719.18|11719.18|0
1596203400000|2020-07-31 13:50:00|11734.79|11734.79|11746.53|11746.53|11746.53|11746.53|11725.13|11725.13|0
1596203700000|2020-07-31 13:55:00|11744.93|11744.93|11743.09|11743.09|11749.33|11749.33|11740.85|11740.85|0
1596204000000|2020-07-31 14:00:00|11741|11741|11724.63|11724.63|11741|11741|11724.63|11724.63|0
1596204300000|2020-07-31 14:05:00|11724.13|11724.13|11726.94|11726.94|11727.13|11727.13|11721.16|11721.16|0
1596204600000|2020-07-31 14:10:00|11725.34|11725.34|11718.18|11718.18|11725.34|11725.34|11709.47|11709.47|0
1596204900000|2020-07-31 14:15:00|11717.49|11717.49|11711.21|11711.21|11718.46|11718.46|11708.5|11708.5|0
1596205200000|2020-07-31 14:20:00|11707.52|11707.52|11706.27|11706.27|11710.72|11710.72|11701.96|11701.96|0
1596205500000|2020-07-31 14:25:00|11704.68|11704.68|11684.99|11684.99|11704.68|11704.68|11682.9|11682.9|0
1596205800000|2020-07-31 14:30:00|11681.79|11681.79|11685.1|11685.1|11690.88|11690.88|11680.31|11680.31|0
1596206100000|2020-07-31 14:35:00|11683.5|11683.5|11697.96|11697.96|11697.96|11697.96|11683.5|11683.5|0
1596206400000|2020-07-31 14:40:00|11695.87|11695.87|11687.11|11687.11|11697.96|11697.96|11686.55|11686.55|0
1596206700000|2020-07-31 14:45:00|11685.02|11685.02|11676.89|11676.89|11685.02|11685.02|11670.5|11670.5|0
1596207000000|2020-07-31 14:50:00|11677.45|11677.45|11671.28|11671.28|11678.85|11678.85|11666.6|11666.6|0
1596207300000|2020-07-31 14:55:00|11669.68|11669.68|11677.26|11677.26|11677.75|11677.75|11667.59|11667.59|0
1596207600000|2020-07-31 15:00:00|11672.47|11672.47|11666.21|11666.21|11672.47|11672.47|11663.43|11663.43|0
1596207900000|2020-07-31 15:05:00|11667.81|11667.81|11657.8|11657.8|11667.81|11667.81|11657.8|11657.8|0
1596208200000|2020-07-31 15:10:00|11657.11|11657.11|11664.37|11664.37|11664.37|11664.37|11654.07|11654.07|0
1596208500000|2020-07-31 15:15:00|11662.28|11662.28|11675.35|11675.35|11676.26|11676.26|11662.28|11662.28|0
1596208800000|2020-07-31 15:20:00|11676.95|11676.95|11683.56|11683.56|11687.8|11687.8|11676.95|11676.95|0
1596209100000|2020-07-31 15:25:00|11685.65|11685.65|11686.45|11686.45|11701.65|11701.65|11681.4|11681.4|0
1596438900000|2020-08-03 07:15:00|11643.51|11643.51|11638.02|11638.02|11656.56|11656.56|11634.82|11634.82|0
1596439200000|2020-08-03 07:20:00|11633.83|11633.83|11647.57|11647.57|11654.04|11654.04|11633.83|11633.83|0
1596439500000|2020-08-03 07:25:00|11643.39|11643.39|11621.81|11621.81|11643.39|11643.39|11618.62|11618.62|0
1596439800000|2020-08-03 07:30:00|11628.09|11628.09|11634.69|11634.69|11636.78|11636.78|11626.77|11626.77|0
1596440100000|2020-08-03 07:35:00|11636.28|11636.28|11621.83|11621.83|11636.28|11636.28|11617.65|11617.65|0
1596440400000|2020-08-03 07:40:00|11625.03|11625.03|11626.85|11626.85|11632.21|11632.21|11621.83|11621.83|0
1596440700000|2020-08-03 07:45:00|11624.76|11624.76|11631.74|11631.74|11631.74|11631.74|11615.89|11615.89|0
1596441000000|2020-08-03 07:50:00|11634.93|11634.93|11671.25|11671.25|11682.32|11682.32|11634.93|11634.93|0
1596441300000|2020-08-03 07:55:00|11673.34|11673.34|11678.22|11678.22|11678.91|11678.91|11667.45|11667.45|0
1596441600000|2020-08-03 08:00:00|11679.81|11679.81|11704.82|11704.82|11706.91|11706.91|11672.85|11672.85|0
1596441900000|2020-08-03 08:05:00|11706.91|11706.91|11694.26|11694.26|11707.9|11707.9|11692.66|11692.66|0
1596442200000|2020-08-03 08:10:00|11695.86|11695.86|11703.32|11703.32|11703.32|11703.32|11691.5|11691.5|0
1596442500000|2020-08-03 08:15:00|11704.01|11704.01|11666.27|11666.27|11708.8|11708.8|11666.27|11666.27|0
1596442800000|2020-08-03 08:20:00|11670.46|11670.46|11670.9|11670.9|11678.78|11678.78|11662.63|11662.63|0
1596443100000|2020-08-03 08:25:00|11673|11673|11675.7|11675.7|11677.79|11677.79|11672.01|11672.01|0
1596443400000|2020-08-03 08:30:00|11675.01|11675.01|11642.92|11642.92|11675.01|11675.01|11642.92|11642.92|0
1596443700000|2020-08-03 08:35:00|11646.12|11646.12|11635.96|11635.96|11650.71|11650.71|11635.96|11635.96|0
1596444000000|2020-08-03 08:40:00|11632.04|11632.04|11638.93|11638.93|11640.31|11640.31|11620.7|11620.7|0
1596444300000|2020-08-03 08:45:00|11642.12|11642.12|11655.26|11655.26|11655.26|11655.26|11642.12|11642.12|0
1596444600000|2020-08-03 08:50:00|11659.44|11659.44|11666.21|11666.21|11668.31|11668.31|11657.84|11657.84|0
1596444900000|2020-08-03 08:55:00|11671.25|11671.25|11662.19|11662.19|11671.25|11671.25|11655.91|11655.91|0
1596445200000|2020-08-03 09:00:00|11664.28|11664.28|11663.76|11663.76|11669.05|11669.05|11660.1|11660.1|0
1596445500000|2020-08-03 09:05:00|11662.38|11662.38|11658.89|11658.89|11662.38|11662.38|11650.63|11650.63|0
1596445800000|2020-08-03 09:10:00|11660.98|11660.98|11657.81|11657.81|11665.66|11665.66|11656.21|11656.21|0
1596446100000|2020-08-03 09:15:00|11659.19|11659.19|11666.07|11666.07|11666.07|11666.07|11655.01|11655.01|0
1596446400000|2020-08-03 09:20:00|11665.38|11665.38|11666.76|11666.76|11668.17|11668.17|11662.38|11662.38|0
1596446700000|2020-08-03 09:25:00|11670.95|11670.95|11683.23|11683.23|11686.44|11686.44|11666.76|11666.76|0
1596447000000|2020-08-03 09:30:00|11685.47|11685.47|11694.01|11694.01|11695.61|11695.61|11685.47|11685.47|0
1596447300000|2020-08-03 09:35:00|11695.61|11695.61|11691.92|11691.92|11695.61|11695.61|11691.92|11691.92|0
1596447600000|2020-08-03 09:40:00|11693.3|11693.3|11698.59|11698.59|11698.59|11698.59|11690.32|11690.32|0
1596447900000|2020-08-03 09:45:00|11699.28|11699.28|11685.54|11685.54|11701.37|11701.37|11685.54|11685.54|0
1596448200000|2020-08-03 09:50:00|11684.16|11684.16|11686.53|11686.53|11691.62|11691.62|11682.57|11682.57|0
1596448500000|2020-08-03 09:55:00|11687.22|11687.22|11692.51|11692.51|11692.51|11692.51|11687.22|11687.22|0
1596448800000|2020-08-03 10:00:00|11694.6|11694.6|11689.31|11689.31|11694.6|11694.6|11689.31|11689.31|0
1596449100000|2020-08-03 10:05:00|11690|11690|11685.35|11685.35|11693|11693|11685.35|11685.35|0
1596449400000|2020-08-03 10:10:00|11687.44|11687.44|11681.28|11681.28|11689.04|11689.04|11679.9|11679.9|0
1596449700000|2020-08-03 10:15:00|11683.37|11683.37|11681.78|11681.78|11684.97|11684.97|11681.28|11681.28|0
1596450000000|2020-08-03 10:20:00|11679.69|11679.69|11702.98|11702.98|11708.27|11708.27|11679.69|11679.69|0
1596450300000|2020-08-03 10:25:00|11701.38|11701.38|11699.79|11699.79|11701.88|11701.88|11697.69|11697.69|0
1596450600000|2020-08-03 10:30:00|11701.38|11701.38|11681.83|11681.83|11701.38|11701.38|11681.83|11681.83|0
1596450900000|2020-08-03 10:35:00|11685.03|11685.03|11696.98|11696.98|11701.16|11701.16|11685.03|11685.03|0
1596451200000|2020-08-03 10:40:00|11699.07|11699.07|11707.13|11707.13|11712.42|11712.42|11699.07|11699.07|0
1596451500000|2020-08-03 10:45:00|11705.53|11705.53|11703.73|11703.73|11705.53|11705.53|11702.32|11702.32|0
1596451800000|2020-08-03 10:50:00|11705.32|11705.32|11710.61|11710.61|11712.7|11712.7|11705.32|11705.32|0
1596452100000|2020-08-03 10:55:00|11709.92|11709.92|11703.52|11703.52|11709.92|11709.92|11703.52|11703.52|0
1596452400000|2020-08-03 11:00:00|11700.76|11700.76|11703.31|11703.31|11706.04|11706.04|11699.62|11699.62|0
1596452700000|2020-08-03 11:05:00|11701.22|11701.22|11714.17|11714.17|11717.37|11717.37|11701.22|11701.22|0
1596453000000|2020-08-03 11:10:00|11712.1|11712.1|11710.53|11710.53|11713.7|11713.7|11704.78|11704.78|0
1596453300000|2020-08-03 11:15:00|11712.13|11712.13|11705.47|11705.47|11714.22|11714.22|11705.47|11705.47|0
1596453600000|2020-08-03 11:20:00|11707.06|11707.06|11711.22|11711.22|11712.82|11712.82|11705.66|11705.66|0
1596453900000|2020-08-03 11:25:00|11709.13|11709.13|11709.6|11709.6|11712.6|11712.6|11708.91|11708.91|0
1596454200000|2020-08-03 11:30:00|11711.2|11711.2|11724.94|11724.94|11727.03|11727.03|11709.6|11709.6|0
1596454500000|2020-08-03 11:35:00|11727.03|11727.03|11756.66|11756.66|11758.75|11758.75|11724.23|11724.23|0
1596454800000|2020-08-03 11:40:00|11754.56|11754.56|11750.38|11750.38|11758.75|11758.75|11750.38|11750.38|0
1596455100000|2020-08-03 11:45:00|11751.07|11751.07|11752.62|11752.62|11753.22|11753.22|11748.87|11748.87|0
1596455400000|2020-08-03 11:50:00|11754|11754|11762.74|11762.74|11763.45|11763.45|11754|11754|0
1596455700000|2020-08-03 11:55:00|11764.33|11764.33|11762.74|11762.74|11771.22|11771.22|11762.74|11762.74|0
1596456000000|2020-08-03 12:00:00|11765.53|11765.53|11758.95|11758.95|11765.53|11765.53|11753.88|11753.88|0
1596456300000|2020-08-03 12:05:00|11756.86|11756.86|11774.03|11774.03|11774.03|11774.03|11756.86|11756.86|0
1596456600000|2020-08-03 12:10:00|11776.12|11776.12|11774.52|11774.52|11778.21|11778.21|11772.43|11772.43|0
1596456900000|2020-08-03 12:15:00|11772.43|11772.43|11771.93|11771.93|11778.4|11778.4|11771.93|11771.93|0
1596457200000|2020-08-03 12:20:00|11776.12|11776.12|11768.74|11768.74|11776.12|11776.12|11768.74|11768.74|0
1596457500000|2020-08-03 12:25:00|11770.34|11770.34|11774.03|11774.03|11776.12|11776.12|11770.34|11770.34|0
1596457800000|2020-08-03 12:30:00|11773.34|11773.34|11767.36|11767.36|11775.43|11775.43|11766.87|11766.87|0
1596458100000|2020-08-03 12:35:00|11770.71|11770.71|11765.71|11765.71|11775.16|11775.16|11765.71|11765.71|0
1596458400000|2020-08-03 12:40:00|11764.12|11764.12|11765.02|11765.02|11765.02|11765.02|11761.61|11761.61|0
1596458700000|2020-08-03 12:45:00|11762.92|11762.92|11771.49|11771.49|11771.49|11771.49|11762.92|11762.92|0
1596459000000|2020-08-03 12:50:00|11776.28|11776.28|11795.8|11795.8|11795.8|11795.8|11770.99|11770.99|0
1596459300000|2020-08-03 12:55:00|11797.39|11797.39|11788.12|11788.12|11800.37|11800.37|11786.52|11786.52|0
1596459600000|2020-08-03 13:00:00|11786.03|11786.03|11774.76|11774.76|11786.03|11786.03|11768.98|11768.98|0
1596459900000|2020-08-03 13:05:00|11771.57|11771.57|11764.11|11764.11|11771.57|11771.57|11762.51|11762.51|0
1596460200000|2020-08-03 13:10:00|11765.71|11765.71|11780.05|11780.05|11780.05|11780.05|11765.71|11765.71|0
1596460500000|2020-08-03 13:15:00|11781.65|11781.65|11788.31|11788.31|11788.31|11788.31|11781.65|11781.65|0
1596460800000|2020-08-03 13:20:00|11789|11789|11791.87|11791.87|11804.18|11804.18|11788.18|11788.18|0
1596461100000|2020-08-03 13:25:00|11791.31|11791.31|11791.96|11791.96|11795.53|11795.53|11788.55|11788.55|0
1596461400000|2020-08-03 13:30:00|11790.36|11790.36|11808.91|11808.91|11817.58|11817.58|11790.36|11790.36|0
1596461700000|2020-08-03 13:35:00|11812.1|11812.1|11824.01|11824.01|11825.39|11825.39|11808.91|11808.91|0
1596462000000|2020-08-03 13:40:00|11822.42|11822.42|11819.03|11819.03|11827.7|11827.7|11809.86|11809.86|0
1596462300000|2020-08-03 13:45:00|11816.94|11816.94|11837.66|11837.66|11837.66|11837.66|11814.15|11814.15|0
1596462600000|2020-08-03 13:50:00|11839.26|11839.26|11830.49|11830.49|11844.56|11844.56|11828.4|11828.4|0
1596462900000|2020-08-03 13:55:00|11831.18|11831.18|11847.32|11847.32|11853.59|11853.59|11831.18|11831.18|0
1596463200000|2020-08-03 14:00:00|11848.7|11848.7|11859.29|11859.29|11861.58|11861.58|11847.32|11847.32|0
1596463500000|2020-08-03 14:05:00|11860.89|11860.89|11868.4|11868.4|11870.49|11870.49|11852.33|11852.33|0
1596463800000|2020-08-03 14:10:00|11866.3|11866.3|11878|11878|11878|11878|11865.89|11865.89|0
1596464100000|2020-08-03 14:15:00|11879.59|11879.59|11879.4|11879.4|11886.48|11886.48|11873.62|11873.62|0
1596464400000|2020-08-03 14:20:00|11881.49|11881.49|11856.38|11856.38|11881.49|11881.49|11856.38|11856.38|0
1596464700000|2020-08-03 14:25:00|11859.58|11859.58|11862.57|11862.57|11862.57|11862.57|11857.29|11857.29|0
1596465000000|2020-08-03 14:30:00|11864.17|11864.17|11879.32|11879.32|11881|11881|11864.17|11864.17|0
1596465300000|2020-08-03 14:35:00|11883.5|11883.5|11893.36|11893.36|11893.36|11893.36|11879.25|11879.25|0
1596465600000|2020-08-03 14:40:00|11895.45|11895.45|11888.98|11888.98|11904.02|11904.02|11888.98|11888.98|0
1596465900000|2020-08-03 14:45:00|11891.08|11891.08|11867.78|11867.78|11894.27|11894.27|11865.69|11865.69|0
1596466200000|2020-08-03 14:50:00|11869.38|11869.38|11857.42|11857.42|11869.38|11869.38|11857.42|11857.42|0
1596466500000|2020-08-03 14:55:00|11859.52|11859.52|11861.61|11861.61|11862.71|11862.71|11855.83|11855.83|0
1596466800000|2020-08-03 15:00:00|11863.7|11863.7|11861.33|11861.33|11865.49|11865.49|11858.14|11858.14|0
1596467100000|2020-08-03 15:05:00|11859.73|11859.73|11854.99|11854.99|11859.93|11859.93|11854.3|11854.3|0
1596467400000|2020-08-03 15:10:00|11855.55|11855.55|11856.01|11856.01|11857.76|11857.76|11853.38|11853.38|0
1596467700000|2020-08-03 15:15:00|11856.7|11856.7|11867.12|11867.12|11867.12|11867.12|11855.79|11855.79|0
1596468000000|2020-08-03 15:20:00|11868.72|11868.72|11864.12|11864.12|11872.68|11872.68|11861.4|11861.4|0
1596468300000|2020-08-03 15:25:00|11862.52|11862.52|11868.28|11868.28|11876.57|11876.57|11862.03|11862.03|0
1596525300000|2020-08-04 07:15:00|11904.65|11904.65|11900.45|11900.45|11917.79|11917.79|11889.38|11889.38|0
1596525600000|2020-08-04 07:20:00|11894.17|11894.17|11839.88|11839.88|11894.17|11894.17|11832.28|11832.28|0
1596525900000|2020-08-04 07:25:00|11841.97|11841.97|11848.57|11848.57|11848.57|11848.57|11833.32|11833.32|0
1596526200000|2020-08-04 07:30:00|11844.39|11844.39|11830.82|11830.82|11844.39|11844.39|11828.73|11828.73|0
1596526500000|2020-08-04 07:35:00|11835|11835|11825.33|11825.33|11845.36|11845.36|11824.34|11824.34|0
1596526800000|2020-08-04 07:40:00|11828.52|11828.52|11809.05|11809.05|11828.52|11828.52|11806.46|11806.46|0
1596527100000|2020-08-04 07:45:00|11807.45|11807.45|11795.67|11795.67|11813.23|11813.23|11795.67|11795.67|0
1596527400000|2020-08-04 07:50:00|11791.48|11791.48|11765.05|11765.05|11791.48|11791.48|11762.96|11762.96|0
1596527700000|2020-08-04 07:55:00|11767.14|11767.14|11748.63|11748.63|11767.14|11767.14|11748.63|11748.63|0
1596528000000|2020-08-04 08:00:00|11744.45|11744.45|11739.21|11739.21|11751.83|11751.83|11737.07|11737.07|0
1596528300000|2020-08-04 08:05:00|11736.02|11736.02|11734.2|11734.2|11738.13|11738.13|11712.94|11712.94|0
1596528600000|2020-08-04 08:10:00|11740.47|11740.47|11741.3|11741.3|11747.08|11747.08|11734.2|11734.2|0
1596528900000|2020-08-04 08:15:00|11744.5|11744.5|11755.57|11755.57|11755.57|11755.57|11742.9|11742.9|0
1596529200000|2020-08-04 08:20:00|11753.47|11753.47|11765.64|11765.64|11765.64|11765.64|11753.47|11753.47|0
1596529500000|2020-08-04 08:25:00|11762.45|11762.45|11778.31|11778.31|11784.7|11784.7|11762.45|11762.45|0
1596529800000|2020-08-04 08:30:00|11783.1|11783.1|11782.67|11782.67|11796.21|11796.21|11780.01|11780.01|0
1596530100000|2020-08-04 08:35:00|11781.07|11781.07|11779.84|11779.84|11781.07|11781.07|11769.27|11769.27|0
1596530400000|2020-08-04 08:40:00|11777.75|11777.75|11768.77|11768.77|11777.75|11777.75|11767.17|11767.17|0
1596530700000|2020-08-04 08:45:00|11770.37|11770.37|11779.34|11779.34|11780.94|11780.94|11770.37|11770.37|0
1596531000000|2020-08-04 08:50:00|11783.53|11783.53|11804.36|11804.36|11804.36|11804.36|11783.53|11783.53|0
1596531300000|2020-08-04 08:55:00|11802.27|11802.27|11799.32|11799.32|11804.85|11804.85|11793.04|11793.04|0
1596531600000|2020-08-04 09:00:00|11801.41|11801.41|11799.2|11799.2|11803.39|11803.39|11791.82|11791.82|0
1596531900000|2020-08-04 09:05:00|11801.3|11801.3|11820.73|11820.73|11820.73|11820.73|11798.1|11798.1|0
1596532200000|2020-08-04 09:10:00|11817.54|11817.54|11814.76|11814.76|11824.92|11824.92|11812.66|11812.66|0
1596532500000|2020-08-04 09:15:00|11816.85|11816.85|11816.22|11816.22|11825.19|11825.19|11814.62|11814.62|0
1596532800000|2020-08-04 09:20:00|11814.62|11814.62|11825.69|11825.69|11827.29|11827.29|11814.62|11814.62|0
1596533100000|2020-08-04 09:25:00|11827.29|11827.29|11840.06|11840.06|11843.26|11843.26|11827.29|11827.29|0
1596533400000|2020-08-04 09:30:00|11838.47|11838.47|11840.69|11840.69|11852.23|11852.23|11836.37|11836.37|0
1596533700000|2020-08-04 09:35:00|11836.51|11836.51|11817.46|11817.46|11836.51|11836.51|11817.46|11817.46|0
1596534000000|2020-08-04 09:40:00|11821.64|11821.64|11816.47|11816.47|11828.03|11828.03|11816.47|11816.47|0
1596534300000|2020-08-04 09:45:00|11820.65|11820.65|11824.34|11824.34|11825.94|11825.94|11819.05|11819.05|0
1596534600000|2020-08-04 09:50:00|11825.94|11825.94|11836.51|11836.51|11839.7|11839.7|11825.94|11825.94|0
1596534900000|2020-08-04 09:55:00|11833.31|11833.31|11829.63|11829.63|11837.5|11837.5|11828.03|11828.03|0
1596535200000|2020-08-04 10:00:00|11831.72|11831.72|11816.62|11816.62|11835.41|11835.41|11816.62|11816.62|0
1596535500000|2020-08-04 10:05:00|11815.02|11815.02|11809.25|11809.25|11821.41|11821.41|11809.25|11809.25|0
1596535800000|2020-08-04 10:10:00|11807.65|11807.65|11805.06|11805.06|11807.65|11807.65|11798.68|11798.68|0
1596536100000|2020-08-04 10:15:00|11803.47|11803.47|11811.88|11811.88|11811.88|11811.88|11797.69|11797.69|0
1596536400000|2020-08-04 10:20:00|11809.79|11809.79|11818.07|11818.07|11819.67|11819.67|11809.79|11809.79|0
1596536700000|2020-08-04 10:25:00|11819.67|11819.67|11810|11810|11822.17|11822.17|11810|11810|0
1596537000000|2020-08-04 10:30:00|11811.6|11811.6|11815.29|11815.29|11816.89|11816.89|11810|11810|0
1596537300000|2020-08-04 10:35:00|11819.47|11819.47|11816.97|11816.97|11821.15|11821.15|11816.97|11816.97|0
1596537600000|2020-08-04 10:40:00|11813.77|11813.77|11811.29|11811.29|11817.96|11817.96|11811.29|11811.29|0
1596537900000|2020-08-04 10:45:00|11809.7|11809.7|11823.47|11823.47|11826.17|11826.17|11805.81|11805.81|0
1596538200000|2020-08-04 10:50:00|11825.07|11825.07|11832.93|11832.93|11836.12|11836.12|11825.07|11825.07|0
1596538500000|2020-08-04 10:55:00|11832.37|11832.37|11833.41|11833.41|11840.93|11840.93|11832.37|11832.37|0
1596538800000|2020-08-04 11:00:00|11836.6|11836.6|11844.59|11844.59|11850.04|11850.04|11836.6|11836.6|0
1596539100000|2020-08-04 11:05:00|11840.4|11840.4|11856.24|11856.24|11856.24|11856.24|11838.81|11838.81|0
1596539400000|2020-08-04 11:10:00|11858.33|11858.33|11853.26|11853.26|11859.93|11859.93|11853.26|11853.26|0
1596539700000|2020-08-04 11:15:00|11849.57|11849.57|11833.53|11833.53|11849.57|11849.57|11829.97|11829.97|0
1596540000000|2020-08-04 11:20:00|11835.62|11835.62|11837.57|11837.57|11837.57|11837.57|11831.79|11831.79|0
1596540300000|2020-08-04 11:25:00|11835.48|11835.48|11831.79|11831.79|11837.07|11837.07|11828.1|11828.1|0
1596540600000|2020-08-04 11:30:00|11830.19|11830.19|11823.27|11823.27|11830.19|11830.19|11813.17|11813.17|0
1596540900000|2020-08-04 11:35:00|11821.17|11821.17|11818.56|11818.56|11824.83|11824.83|11811.9|11811.9|0
1596541200000|2020-08-04 11:40:00|11816.46|11816.46|11820.65|11820.65|11824.34|11824.34|11816.46|11816.46|0
1596541500000|2020-08-04 11:45:00|11819.53|11819.53|11822.23|11822.23|11822.23|11822.23|11815.84|11815.84|0
1596541800000|2020-08-04 11:50:00|11820.63|11820.63|11826.33|11826.33|11826.33|11826.33|11813.97|11813.97|0
1596542100000|2020-08-04 11:55:00|11830.52|11830.52|11842.7|11842.7|11842.7|11842.7|11830.04|11830.04|0
1596542400000|2020-08-04 12:00:00|11840.61|11840.61|11833.44|11833.44|11840.61|11840.61|11826.06|11826.06|0
1596542700000|2020-08-04 12:05:00|11832.88|11832.88|11837.41|11837.41|11845.89|11845.89|11832.88|11832.88|0
1596543000000|2020-08-04 12:10:00|11835.81|11835.81|11834.82|11834.82|11849.69|11849.69|11831.13|11831.13|0
1596543300000|2020-08-04 12:15:00|11830.03|11830.03|11829.07|11829.07|11834.82|11834.82|11826.84|11826.84|0
1596543600000|2020-08-04 12:20:00|11826.98|11826.98|11818.26|11818.26|11827.74|11827.74|11816.67|11816.67|0
1596543900000|2020-08-04 12:25:00|11816.67|11816.67|11816.97|11816.97|11819.26|11819.26|11815.07|11815.07|0
1596544200000|2020-08-04 12:30:00|11815.37|11815.37|11798.13|11798.13|11815.37|11815.37|11793.95|11793.95|0
1596544500000|2020-08-04 12:35:00|11794.94|11794.94|11800.24|11800.24|11800.24|11800.24|11788.55|11788.55|0
1596544800000|2020-08-04 12:40:00|11801.84|11801.84|11796.06|11796.06|11801.84|11801.84|11795.15|11795.15|0
1596545100000|2020-08-04 12:45:00|11795.37|11795.37|11793.08|11793.08|11797.44|11797.44|11787.8|11787.8|0
1596545400000|2020-08-04 12:50:00|11792.39|11792.39|11777.9|11777.9|11793.99|11793.99|11772.7|11772.7|0
1596545700000|2020-08-04 12:55:00|11778.59|11778.59|11781.76|11781.76|11785.45|11785.45|11776.08|11776.08|0
1596546000000|2020-08-04 13:00:00|11780.16|11780.16|11776.97|11776.97|11782.75|11782.75|11776.97|11776.97|0
1596546300000|2020-08-04 13:05:00|11775.37|11775.37|11767.19|11767.19|11779.06|11779.06|11765.79|11765.79|0
1596546600000|2020-08-04 13:10:00|11762.4|11762.4|11761.78|11761.78|11765.59|11765.59|11757.59|11757.59|0
1596546900000|2020-08-04 13:15:00|11762.33|11762.33|11750.43|11750.43|11762.33|11762.33|11747.45|11747.45|0
1596547200000|2020-08-04 13:20:00|11752.03|11752.03|11750.28|11750.28|11752.03|11752.03|11744.5|11744.5|0
1596547500000|2020-08-04 13:25:00|11747.09|11747.09|11752.87|11752.87|11753.56|11753.56|11747.09|11747.09|0
1596547800000|2020-08-04 13:30:00|11754.47|11754.47|11755.45|11755.45|11757.26|11757.26|11744.6|11744.6|0
1596548100000|2020-08-04 13:35:00|11753.36|11753.36|11764.62|11764.62|11764.62|11764.62|11751.76|11751.76|0
1596548400000|2020-08-04 13:40:00|11763.93|11763.93|11767.29|11767.29|11768.89|11768.89|11756.25|11756.25|0
1596548700000|2020-08-04 13:45:00|11767.98|11767.98|11783.13|11783.13|11783.13|11783.13|11767.98|11767.98|0
1596549000000|2020-08-04 13:50:00|11781.04|11781.04|11775.75|11775.75|11782.22|11782.22|11775.75|11775.75|0
1596549300000|2020-08-04 13:55:00|11773.66|11773.66|11773.66|11773.66|11779.44|11779.44|11772.06|11772.06|0
1596549600000|2020-08-04 14:00:00|11775.26|11775.26|11769.09|11769.09|11779.44|11779.44|11769.09|11769.09|0
1596549900000|2020-08-04 14:05:00|11766.99|11766.99|11779.25|11779.25|11779.25|11779.25|11763.82|11763.82|0
1596550200000|2020-08-04 14:10:00|11777.65|11777.65|11774.1|11774.1|11783.84|11783.84|11773.54|11773.54|0
1596550500000|2020-08-04 14:15:00|11772.98|11772.98|11764.05|11764.05|11774.58|11774.58|11764.05|11764.05|0
1596550800000|2020-08-04 14:20:00|11763.49|11763.49|11766.01|11766.01|11769.68|11769.68|11763.49|11763.49|0
1596551100000|2020-08-04 14:25:00|11769.21|11769.21|11766.04|11766.04|11779.61|11779.61|11765.57|11765.57|0
1596551400000|2020-08-04 14:30:00|11767.64|11767.64|11764.03|11764.03|11769.73|11769.73|11763.54|11763.54|0
1596551700000|2020-08-04 14:35:00|11761.94|11761.94|11774.89|11774.89|11774.89|11774.89|11758.06|11758.06|0
1596552000000|2020-08-04 14:40:00|11773.3|11773.3|11765.92|11765.92|11773.3|11773.3|11763.82|11763.82|0
1596552300000|2020-08-04 14:45:00|11764.32|11764.32|11774.82|11774.82|11774.82|11774.82|11763.61|11763.61|0
1596552600000|2020-08-04 14:50:00|11775.51|11775.51|11785.15|11785.15|11789.03|11789.03|11774.82|11774.82|0
1596552900000|2020-08-04 14:55:00|11786.53|11786.53|11786.06|11786.06|11791.81|11791.81|11775.9|11775.9|0
1596553200000|2020-08-04 15:00:00|11783.96|11783.96|11787.71|11787.71|11787.74|11787.74|11779.17|11779.17|0
1596553500000|2020-08-04 15:05:00|11786.12|11786.12|11764.89|11764.89|11786.12|11786.12|11764.89|11764.89|0
1596553800000|2020-08-04 15:10:00|11762.82|11762.82|11768|11768|11772.61|11772.61|11761.91|11761.91|0
1596554100000|2020-08-04 15:15:00|11765.91|11765.91|11756.3|11756.3|11769.83|11769.83|11754.7|11754.7|0
1596554400000|2020-08-04 15:20:00|11757.9|11757.9|11748.21|11748.21|11766.04|11766.04|11747.97|11747.97|0
1596554700000|2020-08-04 15:25:00|11746.61|11746.61|11753.09|11753.09|11758.89|11758.89|11742.43|11742.43|0
1596611700000|2020-08-05 07:15:00|11825.96|11825.96|11817.79|11817.79|11830.15|11830.15|11815.5|11815.5|0
1596612000000|2020-08-05 07:20:00|11820.98|11820.98|11838.23|11838.23|11838.23|11838.23|11819.39|11819.39|0
1596612300000|2020-08-05 07:25:00|11839.83|11839.83|11850.61|11850.61|11850.61|11850.61|11838.23|11838.23|0
1596612600000|2020-08-05 07:30:00|11853.37|11853.37|11875.04|11875.04|11875.04|11875.04|11853.37|11853.37|0
1596612900000|2020-08-05 07:35:00|11878.24|11878.24|11865|11865|11886.6|11886.6|11865|11865|0
1596613200000|2020-08-05 07:40:00|11863.41|11863.41|11853.79|11853.79|11863.41|11863.41|11849.61|11849.61|0
1596613500000|2020-08-05 07:45:00|11855.39|11855.39|11849.35|11849.35|11859.08|11859.08|11843.57|11843.57|0
1596613800000|2020-08-05 07:50:00|11847.26|11847.26|11843.08|11843.08|11852.05|11852.05|11843.08|11843.08|0
1596614100000|2020-08-05 07:55:00|11841.48|11841.48|11846.4|11846.4|11852.16|11852.16|11841.48|11841.48|0
1596614400000|2020-08-05 08:00:00|11848.49|11848.49|11846.32|11846.32|11852.59|11852.59|11841.03|11841.03|0
1596614700000|2020-08-05 08:05:00|11848.41|11848.41|11854.12|11854.12|11854.61|11854.61|11845.91|11845.91|0
1596615000000|2020-08-05 08:10:00|11856.21|11856.21|11867.3|11867.3|11874.68|11874.68|11856.21|11856.21|0
1596615300000|2020-08-05 08:15:00|11868.9|11868.9|11860.83|11860.83|11870.5|11870.5|11860.83|11860.83|0
1596615600000|2020-08-05 08:20:00|11857.64|11857.64|11829.6|11829.6|11857.64|11857.64|11829.6|11829.6|0
1596615900000|2020-08-05 08:25:00|11827.51|11827.51|11832.96|11832.96|11837.15|11837.15|11823.82|11823.82|0
1596616200000|2020-08-05 08:30:00|11828.17|11828.17|11820.41|11820.41|11830.68|11830.68|11815.25|11815.25|0
1596616500000|2020-08-05 08:35:00|11818.81|11818.81|11819.03|11819.03|11822.01|11822.01|11818.81|11818.81|0
1596616800000|2020-08-05 08:40:00|11820.63|11820.63|11831.41|11831.41|11831.41|11831.41|11820.63|11820.63|0
1596617100000|2020-08-05 08:45:00|11832.1|11832.1|11852.04|11852.04|11852.04|11852.04|11832.1|11832.1|0
1596617400000|2020-08-05 08:50:00|11847.25|11847.25|11845.18|11845.18|11850.94|11850.94|11845.18|11845.18|0
1596617700000|2020-08-05 08:55:00|11841.99|11841.99|11835.65|11835.65|11841.99|11841.99|11835.65|11835.65|0
1596618000000|2020-08-05 09:00:00|11833.55|11833.55|11829.65|11829.65|11833.58|11833.58|11826.44|11826.44|0
1596618300000|2020-08-05 09:05:00|11828.05|11828.05|11828.33|11828.33|11833.62|11833.62|11825.05|11825.05|0
1596618600000|2020-08-05 09:10:00|11827.77|11827.77|11829.22|11829.22|11830.9|11830.9|11826.03|11826.03|0
1596618900000|2020-08-05 09:15:00|11835.5|11835.5|11839.66|11839.66|11839.88|11839.88|11835.5|11835.5|0
1596619200000|2020-08-05 09:20:00|11834.87|11834.87|11834.88|11834.88|11836.98|11836.98|11833.29|11833.29|0
1596619500000|2020-08-05 09:25:00|11836.98|11836.98|11849.47|11849.47|11851.56|11851.56|11836.98|11836.98|0
1596619800000|2020-08-05 09:30:00|11851.07|11851.07|11847.87|11847.87|11851.56|11851.56|11847.87|11847.87|0
1596620100000|2020-08-05 09:35:00|11848.56|11848.56|11848.5|11848.5|11854.97|11854.97|11846.9|11846.9|0
1596620400000|2020-08-05 09:40:00|11849.88|11849.88|11848.28|11848.28|11853.57|11853.57|11847.79|11847.79|0
1596620700000|2020-08-05 09:45:00|11849.88|11849.88|11854.28|11854.28|11857.97|11857.97|11846.9|11846.9|0
1596621000000|2020-08-05 09:50:00|11854.97|11854.97|11861.16|11861.16|11863.95|11863.95|11854.97|11854.97|0
1596621300000|2020-08-05 09:55:00|11863.26|11863.26|11872.23|11872.23|11872.23|11872.23|11863.26|11863.26|0
1596621600000|2020-08-05 10:00:00|11870.64|11870.64|11872.57|11872.57|11881.09|11881.09|11870.64|11870.64|0
1596621900000|2020-08-05 10:05:00|11870.48|11870.48|11858.34|11858.34|11870.48|11870.48|11858.34|11858.34|0
1596622200000|2020-08-05 10:10:00|11859.93|11859.93|11849.06|11849.06|11862.22|11862.22|11846.97|11846.97|0
1596622500000|2020-08-05 10:15:00|11850.66|11850.66|11853.85|11853.85|11862.22|11862.22|11849.06|11849.06|0
1596622800000|2020-08-05 10:20:00|11855.94|11855.94|11838.43|11838.43|11855.94|11855.94|11838.43|11838.43|0
1596623100000|2020-08-05 10:25:00|11834.24|11834.24|11829.37|11829.37|11836.53|11836.53|11829.37|11829.37|0
1596623400000|2020-08-05 10:30:00|11831.46|11831.46|11845.46|11845.46|11845.46|11845.46|11831.46|11831.46|0
1596623700000|2020-08-05 10:35:00|11847.55|11847.55|11855.3|11855.3|11857.39|11857.39|11844.83|11844.83|0
1596624000000|2020-08-05 10:40:00|11853.62|11853.62|11851.33|11851.33|11862.18|11862.18|11851.33|11851.33|0
1596624300000|2020-08-05 10:45:00|11851.89|11851.89|11851.7|11851.7|11855.58|11855.58|11848.2|11848.2|0
1596624600000|2020-08-05 10:50:00|11850.02|11850.02|11852.55|11852.55|11852.55|11852.55|11840.49|11840.49|0
1596624900000|2020-08-05 10:55:00|11854.64|11854.64|11872.38|11872.38|11873.09|11873.09|11854.64|11854.64|0
1596625200000|2020-08-05 11:00:00|11874.47|11874.47|11871.57|11871.57|11877.94|11877.94|11859.82|11859.82|0
1596625500000|2020-08-05 11:05:00|11873.17|11873.17|11868.3|11868.3|11873.17|11873.17|11866.7|11866.7|0
1596625800000|2020-08-05 11:10:00|11866.2|11866.2|11872.87|11872.87|11872.87|11872.87|11864.61|11864.61|0
1596626100000|2020-08-05 11:15:00|11874.96|11874.96|11889.88|11889.88|11889.88|11889.88|11874.96|11874.96|0
1596626400000|2020-08-05 11:20:00|11888.76|11888.76|11888.89|11888.89|11891.48|11891.48|11887.29|11887.29|0
1596626700000|2020-08-05 11:25:00|11887.29|11887.29|11879.22|11879.22|11887.29|11887.29|11877.13|11877.13|0
1596627000000|2020-08-05 11:30:00|11877.63|11877.63|11885.89|11885.89|11887.49|11887.49|11877.63|11877.63|0
1596627300000|2020-08-05 11:35:00|11884.29|11884.29|11881.73|11881.73|11889.77|11889.77|11881.73|11881.73|0
1596627600000|2020-08-05 11:40:00|11880.13|11880.13|11883.33|11883.33|11887.02|11887.02|11880.13|11880.13|0
1596627900000|2020-08-05 11:45:00|11881.73|11881.73|11881.69|11881.69|11883.95|11883.95|11874.8|11874.8|0
1596628200000|2020-08-05 11:50:00|11882.38|11882.38|11896.14|11896.14|11896.14|11896.14|11882.38|11882.38|0
1596628500000|2020-08-05 11:55:00|11896.83|11896.83|11910.92|11910.92|11910.92|11910.92|11896.27|11896.27|0
1596628800000|2020-08-05 12:00:00|11909.33|11909.33|11901.95|11901.95|11909.33|11909.33|11901.95|11901.95|0
1596629100000|2020-08-05 12:05:00|11899.86|11899.86|11904.99|11904.99|11904.99|11904.99|11895.67|11895.67|0
1596629400000|2020-08-05 12:10:00|11908.65|11908.65|11905.85|11905.85|11908.65|11908.65|11902.38|11902.38|0
1596629700000|2020-08-05 12:15:00|11906.54|11906.54|11887.31|11887.31|11906.54|11906.54|11883.35|11883.35|0
1596630000000|2020-08-05 12:20:00|11885.22|11885.22|11893.92|11893.92|11896.7|11896.7|11884.53|11884.53|0
1596630300000|2020-08-05 12:25:00|11891.83|11891.83|11898.66|11898.66|11898.66|11898.66|11888.08|11888.08|0
1596630600000|2020-08-05 12:30:00|11900.26|11900.26|11901.86|11901.86|11903.46|11903.46|11898.17|11898.17|0
1596630900000|2020-08-05 12:35:00|11903.46|11903.46|11910.07|11910.07|11910.07|11910.07|11900.76|11900.76|0
1596631200000|2020-08-05 12:40:00|11907.98|11907.98|11909.14|11909.14|11914.43|11914.43|11907.54|11907.54|0
1596631500000|2020-08-05 12:45:00|11911.23|11911.23|11898.49|11898.49|11912.83|11912.83|11894.3|11894.3|0
1596631800000|2020-08-05 12:50:00|11896.89|11896.89|11902.18|11902.18|11902.18|11902.18|11896.89|11896.89|0
1596632100000|2020-08-05 12:55:00|11900.5|11900.5|11899.59|11899.59|11900.5|11900.5|11898.9|11898.9|0
1596632400000|2020-08-05 13:00:00|11901.19|11901.19|11900.78|11900.78|11901.68|11901.68|11897.5|11897.5|0
1596632700000|2020-08-05 13:05:00|11902.37|11902.37|11905.07|11905.07|11910.55|11910.55|11902.37|11902.37|0
1596633000000|2020-08-05 13:10:00|11903.48|11903.48|11900.97|11900.97|11903.48|11903.48|11900.28|11900.28|0
1596633300000|2020-08-05 13:15:00|11902.57|11902.57|11887.43|11887.43|11902.57|11902.57|11885.34|11885.34|0
1596633600000|2020-08-05 13:20:00|11889.52|11889.52|11886.76|11886.76|11893.7|11893.7|11886.76|11886.76|0
1596633900000|2020-08-05 13:25:00|11885.16|11885.16|11893.36|11893.36|11895.46|11895.46|11883.01|11883.01|0
1596634200000|2020-08-05 13:30:00|11895.46|11895.46|11913.72|11913.72|11913.72|11913.72|11893.36|11893.36|0
1596634500000|2020-08-05 13:35:00|11909.54|11909.54|11917.52|11917.52|11920.72|11920.72|11909.54|11909.54|0
1596634800000|2020-08-05 13:40:00|11919.12|11919.12|11934.14|11934.14|11937.34|11937.34|11914.94|11914.94|0
1596635100000|2020-08-05 13:45:00|11935.74|11935.74|11940.34|11940.34|11940.34|11940.34|11934.34|11934.34|0
1596635400000|2020-08-05 13:50:00|11942.43|11942.43|11958.15|11958.15|11964.43|11964.43|11938.93|11938.93|0
1596635700000|2020-08-05 13:55:00|11959.75|11959.75|11988.95|11988.95|11988.95|11988.95|11959.75|11959.75|0
1596636000000|2020-08-05 14:00:00|11991.04|11991.04|11987.68|11987.68|11991.04|11991.04|11974.65|11974.65|0
1596636300000|2020-08-05 14:05:00|11989.75|11989.75|11995.66|11995.66|11995.66|11995.66|11989.06|11989.06|0
1596636600000|2020-08-05 14:10:00|11997.26|11997.26|12000.84|12000.84|12010.91|12010.91|11997.26|11997.26|0
1596636900000|2020-08-05 14:15:00|12002.43|12002.43|12006.34|12006.34|12007.94|12007.94|11998.74|11998.74|0
1596637200000|2020-08-05 14:20:00|12010.53|12010.53|12002.85|12002.85|12010.53|12010.53|12002.85|12002.85|0
1596637500000|2020-08-05 14:25:00|12001.25|12001.25|11990.59|11990.59|12003.25|12003.25|11990.59|11990.59|0
1596637800000|2020-08-05 14:30:00|11989.9|11989.9|11974.95|11974.95|11989.9|11989.9|11972.86|11972.86|0
1596638100000|2020-08-05 14:35:00|11973.35|11973.35|11973.35|11973.35|11976.54|11976.54|11968.97|11968.97|0
1596638400000|2020-08-05 14:40:00|11972.66|11972.66|11983.73|11983.73|11983.73|11983.73|11972.66|11972.66|0
1596638700000|2020-08-05 14:45:00|11985.33|11985.33|12000.55|12000.55|12000.55|12000.55|11985.33|11985.33|0
1596639000000|2020-08-05 14:50:00|12002.15|12002.15|12007.73|12007.73|12007.73|12007.73|11996.59|11996.59|0
1596639300000|2020-08-05 14:55:00|12005.63|12005.63|12007.35|12007.35|12007.35|12007.35|12003.35|12003.35|0
1596639600000|2020-08-05 15:00:00|12005.75|12005.75|12025.91|12025.91|12025.91|12025.91|12005.75|12005.75|0
1596639900000|2020-08-05 15:05:00|12028|12028|12032.46|12032.46|12035.46|12035.46|12022.5|12022.5|0
1596640200000|2020-08-05 15:10:00|12034.06|12034.06|12048.9|12048.9|12048.9|12048.9|12032.46|12032.46|0
1596640500000|2020-08-05 15:15:00|12050.5|12050.5|12055.26|12055.26|12062.64|12062.64|12048.4|12048.4|0
1596640800000|2020-08-05 15:20:00|12054.57|12054.57|12055.6|12055.6|12062.89|12062.89|12048.38|12048.38|0
1596641100000|2020-08-05 15:25:00|12053.51|12053.51|12053.32|12053.32|12059.79|12059.79|12047.46|12047.46|0
1596698100000|2020-08-06 07:15:00|12066.39|12066.39|12067.43|12067.43|12077.07|12077.07|12060.11|12060.11|0
1596698400000|2020-08-06 07:20:00|12063.24|12063.24|12053.13|12053.13|12065.82|12065.82|12051.54|12051.54|0
1596698700000|2020-08-06 07:25:00|12057.93|12057.93|12066.9|12066.9|12066.9|12066.9|12056.82|12056.82|0
1596699000000|2020-08-06 07:30:00|12071.09|12071.09|12121.89|12121.89|12126.92|12126.92|12071.09|12071.09|0
1596699300000|2020-08-06 07:35:00|12123|12123|12127.76|12127.76|12135.75|12135.75|12106.49|12106.49|0
1596699600000|2020-08-06 07:40:00|12126.17|12126.17|12108.71|12108.71|12130.96|12130.96|12108.71|12108.71|0
1596699900000|2020-08-06 07:45:00|12107.11|12107.11|12117.97|12117.97|12131.6|12131.6|12107.11|12107.11|0
1596700200000|2020-08-06 07:50:00|12117.41|12117.41|12103.39|12103.39|12117.41|12117.41|12103.39|12103.39|0
1596700500000|2020-08-06 07:55:00|12105.07|12105.07|12101.83|12101.83|12107.16|12107.16|12094.61|12094.61|0
1596700800000|2020-08-06 08:00:00|12097.04|12097.04|12068.32|12068.32|12101.35|12101.35|12066.23|12066.23|0
1596701100000|2020-08-06 08:05:00|12066.23|12066.23|12053.81|12053.81|12067.24|12067.24|12052.21|12052.21|0
1596701400000|2020-08-06 08:10:00|12055.4|12055.4|12048.84|12048.84|12056.52|12056.52|12038.46|12038.46|0
1596701700000|2020-08-06 08:15:00|12043.56|12043.56|12060.86|12060.86|12065.52|12065.52|12038.76|12038.76|0
1596702000000|2020-08-06 08:20:00|12060.17|12060.17|12059.29|12059.29|12060.66|12060.66|12054.28|12054.28|0
1596702300000|2020-08-06 08:25:00|12062.48|12062.48|12047.18|12047.18|12062.48|12062.48|12044.94|12044.94|0
1596702600000|2020-08-06 08:30:00|12045.09|12045.09|12037.1|12037.1|12054.56|12054.56|12034.02|12034.02|0
1596702900000|2020-08-06 08:35:00|12038.78|12038.78|12037.77|12037.77|12038.78|12038.78|12027.22|12027.22|0
1596703200000|2020-08-06 08:40:00|12036.18|12036.18|12040.74|12040.74|12041.87|12041.87|12030.47|12030.47|0
1596703500000|2020-08-06 08:45:00|12039.14|12039.14|12039.08|12039.08|12053.74|12053.74|12037.55|12037.55|0
1596703800000|2020-08-06 08:50:00|12041.17|12041.17|12045.78|12045.78|12045.78|12045.78|12033.87|12033.87|0
1596704100000|2020-08-06 08:55:00|12046.47|12046.47|12040.28|12040.28|12047.16|12047.16|12038.19|12038.19|0
1596704400000|2020-08-06 09:00:00|12042.37|12042.37|12031.73|12031.73|12043.44|12043.44|12031.73|12031.73|0
1596704700000|2020-08-06 09:05:00|12031.04|12031.04|12036.05|12036.05|12037.02|12037.02|12031.04|12031.04|0
1596705000000|2020-08-06 09:10:00|12033.95|12033.95|12020.82|12020.82|12033.95|12033.95|12020.82|12020.82|0
1596705300000|2020-08-06 09:15:00|12019.22|12019.22|12011.92|12011.92|12020.82|12020.82|12011.65|12011.65|0
1596705600000|2020-08-06 09:20:00|12007.73|12007.73|12025.04|12025.04|12027.28|12027.28|12007.73|12007.73|0
1596705900000|2020-08-06 09:25:00|12025.73|12025.73|12010.75|12010.75|12025.73|12025.73|12010.75|12010.75|0
1596706200000|2020-08-06 09:30:00|12012.35|12012.35|12012.22|12012.22|12018.63|12018.63|12012.22|12012.22|0
1596706500000|2020-08-06 09:35:00|12011.1|12011.1|12013.8|12013.8|12013.8|12013.8|12006.92|12006.92|0
1596706800000|2020-08-06 09:40:00|12009.01|12009.01|12012.09|12012.09|12014.18|12014.18|12008.4|12008.4|0
1596707100000|2020-08-06 09:45:00|12015.29|12015.29|12031.14|12031.14|12034.34|12034.34|12013.69|12013.69|0
1596707400000|2020-08-06 09:50:00|12029.55|12029.55|12029.05|12029.05|12032.25|12032.25|12023.77|12023.77|0
1596707700000|2020-08-06 09:55:00|12032.25|12032.25|12037.53|12037.53|12037.53|12037.53|12032.25|12032.25|0
1596708000000|2020-08-06 10:00:00|12039.13|12039.13|12036.85|12036.85|12039.13|12039.13|12035.25|12035.25|0
1596708300000|2020-08-06 10:05:00|12038.94|12038.94|12034.44|12034.44|12038.94|12038.94|12032.37|12032.37|0
1596708600000|2020-08-06 10:10:00|12032.84|12032.84|12012.22|12012.22|12035.65|12035.65|12012.22|12012.22|0
1596708900000|2020-08-06 10:15:00|12014.32|12014.32|12014.19|12014.19|12016.35|12016.35|12012.6|12012.6|0
1596709200000|2020-08-06 10:20:00|12017.39|12017.39|12020.26|12020.26|12026.65|12026.65|12017.39|12017.39|0
1596709500000|2020-08-06 10:25:00|12021.64|12021.64|12004.22|12004.22|12021.64|12021.64|12004.22|12004.22|0
1596709800000|2020-08-06 10:30:00|12005.34|12005.34|11996.83|11996.83|12005.34|12005.34|11993.63|11993.63|0
1596710100000|2020-08-06 10:35:00|11998.92|11998.92|11998.92|11998.92|12001.01|12001.01|11998.92|11998.92|0
1596710400000|2020-08-06 10:40:00|11996.83|11996.83|11998.58|11998.58|12001.17|12001.17|11995.39|11995.39|0
1596710700000|2020-08-06 10:45:00|11996.98|11996.98|11986.47|11986.47|11996.98|11996.98|11986.47|11986.47|0
1596711000000|2020-08-06 10:50:00|11985.09|11985.09|11966.9|11966.9|11985.09|11985.09|11960.02|11960.02|0
1596711300000|2020-08-06 10:55:00|11964.11|11964.11|11954.16|11954.16|11966.34|11966.34|11952.56|11952.56|0
1596711600000|2020-08-06 11:00:00|11955.84|11955.84|11947.46|11947.46|11968.39|11968.39|11940.08|11940.08|0
1596711900000|2020-08-06 11:05:00|11945.87|11945.87|11944.35|11944.35|11945.87|11945.87|11940.58|11940.58|0
1596712200000|2020-08-06 11:10:00|11946.44|11946.44|11955.98|11955.98|11955.98|11955.98|11946.44|11946.44|0
1596712500000|2020-08-06 11:15:00|11953.88|11953.88|11956.12|11956.12|11957.72|11957.72|11951.94|11951.94|0
1596712800000|2020-08-06 11:20:00|11954.52|11954.52|11941.86|11941.86|11954.52|11954.52|11941.86|11941.86|0
1596713100000|2020-08-06 11:25:00|11936.6|11936.6|11947.13|11947.13|11947.13|11947.13|11932.22|11932.22|0
1596713400000|2020-08-06 11:30:00|11945.45|11945.45|11955.26|11955.26|11955.26|11955.26|11945.45|11945.45|0
1596713700000|2020-08-06 11:35:00|11953.17|11953.17|11954.88|11954.88|11954.88|11954.88|11946.89|11946.89|0
1596714000000|2020-08-06 11:40:00|11959.67|11959.67|11968.12|11968.12|11971.31|11971.31|11959.67|11959.67|0
1596714300000|2020-08-06 11:45:00|11966.03|11966.03|11955.37|11955.37|11966.03|11966.03|11955.37|11955.37|0
1596714600000|2020-08-06 11:50:00|11956.97|11956.97|11959.28|11959.28|11960.88|11960.88|11949.59|11949.59|0
1596714900000|2020-08-06 11:55:00|11957.9|11957.9|11956.91|11956.91|11961.1|11961.1|11956.91|11956.91|0
1596715200000|2020-08-06 12:00:00|11953.72|11953.72|11953.65|11953.65|11953.72|11953.72|11944.82|11944.82|0
1596715500000|2020-08-06 12:05:00|11955.25|11955.25|11959.85|11959.85|11963.32|11963.32|11955.25|11955.25|0
1596715800000|2020-08-06 12:10:00|11958.47|11958.47|11957.78|11957.78|11958.47|11958.47|11956.18|11956.18|0
1596716100000|2020-08-06 12:15:00|11959.87|11959.87|11966.75|11966.75|11966.75|11966.75|11959.68|11959.68|0
1596716400000|2020-08-06 12:20:00|11970.94|11970.94|11967.64|11967.64|11973.7|11973.7|11965.05|11965.05|0
1596716700000|2020-08-06 12:25:00|11966.04|11966.04|11972.43|11972.43|11975.62|11975.62|11963.95|11963.95|0
1596717000000|2020-08-06 12:30:00|11974.52|11974.52|11986.54|11986.54|11986.54|11986.54|11972.77|11972.77|0
1596717300000|2020-08-06 12:35:00|11992.81|11992.81|11989.62|11989.62|11996.01|11996.01|11984.94|11984.94|0
1596717600000|2020-08-06 12:40:00|11990.74|11990.74|11990.24|11990.24|11990.74|11990.74|11981.75|11981.75|0
1596717900000|2020-08-06 12:45:00|11994.43|11994.43|11986.15|11986.15|11996.52|11996.52|11986.15|11986.15|0
1596718200000|2020-08-06 12:50:00|11987.75|11987.75|11992.83|11992.83|12001.31|12001.31|11987.75|11987.75|0
1596718500000|2020-08-06 12:55:00|11991.23|11991.23|11988.29|11988.29|11994.43|11994.43|11985.16|11985.16|0
1596718800000|2020-08-06 13:00:00|11988.98|11988.98|11976.11|11976.11|11988.98|11988.98|11973|11973|0
1596719100000|2020-08-06 13:05:00|11974.51|11974.51|11978.05|11978.05|11978.61|11978.61|11969.63|11969.63|0
1596719400000|2020-08-06 13:10:00|11975.96|11975.96|11977.99|11977.99|11980.14|11980.14|11974.36|11974.36|0
1596719700000|2020-08-06 13:15:00|11973.8|11973.8|11968.52|11968.52|11975.89|11975.89|11966.92|11966.92|0
1596720000000|2020-08-06 13:20:00|11966.92|11966.92|11963.94|11963.94|11966.92|11966.92|11958.16|11958.16|0
1596720300000|2020-08-06 13:25:00|11961.85|11961.85|11959.35|11959.35|11961.85|11961.85|11952.68|11952.68|0
1596720600000|2020-08-06 13:30:00|11957.25|11957.25|11962.02|11962.02|11962.02|11962.02|11951.47|11951.47|0
1596720900000|2020-08-06 13:35:00|11966.21|11966.21|11944.55|11944.55|11966.21|11966.21|11944.55|11944.55|0
1596721200000|2020-08-06 13:40:00|11941.79|11941.79|11942.22|11942.22|11943.82|11943.82|11938.04|11938.04|0
1596721500000|2020-08-06 13:45:00|11940.62|11940.62|11962.1|11962.1|11962.1|11962.1|11936.31|11936.31|0
1596721800000|2020-08-06 13:50:00|11966.02|11966.02|11966|11966|11970.79|11970.79|11964.32|11964.32|0
1596722100000|2020-08-06 13:55:00|11969.2|11969.2|11981.24|11981.24|11981.24|11981.24|11965.92|11965.92|0
1596722400000|2020-08-06 14:00:00|11982.84|11982.84|11982.15|11982.15|11984.24|11984.24|11977.55|11977.55|0
1596722700000|2020-08-06 14:05:00|11980.55|11980.55|11971.58|11971.58|11980.55|11980.55|11969.99|11969.99|0
1596723000000|2020-08-06 14:10:00|11972.27|11972.27|11978.53|11978.53|11981.94|11981.94|11972.27|11972.27|0
1596723300000|2020-08-06 14:15:00|11976.44|11976.44|11983.26|11983.26|11985.43|11985.43|11976.44|11976.44|0
1596723600000|2020-08-06 14:20:00|11981.66|11981.66|11977|11977|11988.13|11988.13|11977|11977|0
1596723900000|2020-08-06 14:25:00|11975.4|11975.4|11983.2|11983.2|11983.2|11983.2|11975.4|11975.4|0
1596724200000|2020-08-06 14:30:00|11981.1|11981.1|11987.57|11987.57|11993.91|11993.91|11980.61|11980.61|0
1596724500000|2020-08-06 14:35:00|11985.48|11985.48|11967.75|11967.75|11985.48|11985.48|11967.75|11967.75|0
1596724800000|2020-08-06 14:40:00|11961.47|11961.47|11938.71|11938.71|11961.47|11961.47|11936.85|11936.85|0
1596725100000|2020-08-06 14:45:00|11937.03|11937.03|11937.46|11937.46|11940.24|11940.24|11935.35|11935.35|0
1596725400000|2020-08-06 14:50:00|11935.86|11935.86|11938.43|11938.43|11941.07|11941.07|11928.4|11928.4|0
1596725700000|2020-08-06 14:55:00|11942.35|11942.35|11939|11939|11946.72|11946.72|11938.85|11938.85|0
1596726000000|2020-08-06 15:00:00|11940.59|11940.59|11949.09|11949.09|11950.69|11950.69|11940.59|11940.59|0
1596726300000|2020-08-06 15:05:00|11951.18|11951.18|11943.88|11943.88|11952.79|11952.79|11943.32|11943.32|0
1596726600000|2020-08-06 15:10:00|11944.57|11944.57|11933.52|11933.52|11949.61|11949.61|11931.93|11931.93|0
1596726900000|2020-08-06 15:15:00|11935.12|11935.12|11940.06|11940.06|11945.34|11945.34|11933.59|11933.59|0
1596727200000|2020-08-06 15:20:00|11940.75|11940.75|11961.04|11961.04|11967.66|11967.66|11940.75|11940.75|0
1596727500000|2020-08-06 15:25:00|11959.45|11959.45|11965.35|11965.35|11969.75|11969.75|11957|11957|0
1596784500000|2020-08-07 07:15:00|11920.58|11920.58|11953.8|11953.8|11953.8|11953.8|11920.58|11920.58|0
1596784800000|2020-08-07 07:20:00|11951.04|11951.04|11963.7|11963.7|11963.7|11963.7|11947.85|11947.85|0
1596785100000|2020-08-07 07:25:00|11962.11|11962.11|11971.08|11971.08|11971.08|11971.08|11962.11|11962.11|0
1596785400000|2020-08-07 07:30:00|11966.29|11966.29|11965.66|11965.66|11972.43|11972.43|11962.6|11962.6|0
1596785700000|2020-08-07 07:35:00|11968.85|11968.85|11952.82|11952.82|11968.85|11968.85|11948.64|11948.64|0
1596786000000|2020-08-07 07:40:00|11950.06|11950.06|11947.64|11947.64|11956.12|11956.12|11947.64|11947.64|0
1596786300000|2020-08-07 07:45:00|11946.95|11946.95|11948.21|11948.21|11948.92|11948.92|11940.92|11940.92|0
1596786600000|2020-08-07 07:50:00|11949.81|11949.81|11950.19|11950.19|11952.39|11952.39|11943.91|11943.91|0
1596786900000|2020-08-07 07:55:00|11952.28|11952.28|12000.64|12000.64|12000.64|12000.64|11952.28|11952.28|0
1596787200000|2020-08-07 08:00:00|12002.73|12002.73|11987.93|11987.93|12005.32|12005.32|11984.31|11984.31|0
1596787500000|2020-08-07 08:05:00|11986.82|11986.82|11983.62|11983.62|11987.81|11987.81|11983.62|11983.62|0
1596787800000|2020-08-07 08:10:00|11982.02|11982.02|11988.67|11988.67|11989.79|11989.79|11977.65|11977.65|0
1596788100000|2020-08-07 08:15:00|11986.58|11986.58|11992.36|11992.36|11992.36|11992.36|11981.29|11981.29|0
1596788400000|2020-08-07 08:20:00|11989.17|11989.17|11989.88|11989.88|11989.88|11989.88|11987.79|11987.79|0
1596788700000|2020-08-07 08:25:00|11988.28|11988.28|11988.4|11988.4|11988.4|11988.4|11982.12|11982.12|0
1596789000000|2020-08-07 08:30:00|11987.71|11987.71|11969.74|11969.74|11989.78|11989.78|11969.74|11969.74|0
1596789300000|2020-08-07 08:35:00|11966.54|11966.54|11961.46|11961.46|11972.82|11972.82|11959.87|11959.87|0
1596789600000|2020-08-07 08:40:00|11963.55|11963.55|11961.46|11961.46|11968.84|11968.84|11961.46|11961.46|0
1596789900000|2020-08-07 08:45:00|11963.55|11963.55|11970.58|11970.58|11970.58|11970.58|11963.55|11963.55|0
1596790200000|2020-08-07 08:50:00|11968.49|11968.49|11958.25|11958.25|11968.49|11968.49|11958.25|11958.25|0
1596790500000|2020-08-07 08:55:00|11960.34|11960.34|11959.74|11959.74|11966.62|11966.62|11959.74|11959.74|0
1596790800000|2020-08-07 09:00:00|11961.33|11961.33|11930.77|11930.77|11961.33|11961.33|11930.77|11930.77|0
1596791100000|2020-08-07 09:05:00|11929.18|11929.18|11924.91|11924.91|11929.18|11929.18|11915.44|11915.44|0
1596791400000|2020-08-07 09:10:00|11923.32|11923.32|11906.96|11906.96|11923.32|11923.32|11906.96|11906.96|0
1596791700000|2020-08-07 09:15:00|11898.59|11898.59|11905.07|11905.07|11910.14|11910.14|11893.24|11893.24|0
1596792000000|2020-08-07 09:20:00|11903.47|11903.47|11905.07|11905.07|11909.26|11909.26|11900.28|11900.28|0
1596792300000|2020-08-07 09:25:00|11903.47|11903.47|11905.5|11905.5|11905.5|11905.5|11893.58|11893.58|0
1596792600000|2020-08-07 09:30:00|11903.41|11903.41|11915.18|11915.18|11915.18|11915.18|11897.63|11897.63|0
1596792900000|2020-08-07 09:35:00|11916.86|11916.86|11933.37|11933.37|11933.37|11933.37|11916.86|11916.86|0
1596793200000|2020-08-07 09:40:00|11931.77|11931.77|11932.27|11932.27|11933.87|11933.87|11930.67|11930.67|0
1596793500000|2020-08-07 09:45:00|11930.18|11930.18|11923.71|11923.71|11930.18|11930.18|11923.71|11923.71|0
1596793800000|2020-08-07 09:50:00|11920.51|11920.51|11933.45|11933.45|11933.45|11933.45|11918.91|11918.91|0
1596794100000|2020-08-07 09:55:00|11931.86|11931.86|11926.85|11926.85|11931.86|11931.86|11926.85|11926.85|0
1596794400000|2020-08-07 10:00:00|11925.26|11925.26|11935.59|11935.59|11935.59|11935.59|11925.26|11925.26|0
1596794700000|2020-08-07 10:05:00|11933.99|11933.99|11936.87|11936.87|11942.43|11942.43|11932.96|11932.96|0
1596795000000|2020-08-07 10:10:00|11936.18|11936.18|11935.08|11935.08|11938.27|11938.27|11935.08|11935.08|0
1596795300000|2020-08-07 10:15:00|11936.67|11936.67|11939.46|11939.46|11942.65|11942.65|11936.67|11936.67|0
1596795600000|2020-08-07 10:20:00|11937.36|11937.36|11939.18|11939.18|11939.18|11939.18|11929.12|11929.12|0
1596795900000|2020-08-07 10:25:00|11937.08|11937.08|11939.18|11939.18|11939.18|11939.18|11937.08|11937.08|0
1596796200000|2020-08-07 10:30:00|11937.58|11937.58|11940.28|11940.28|11944.46|11944.46|11935.49|11935.49|0
1596796500000|2020-08-07 10:35:00|11943.06|11943.06|11942.48|11942.48|11943.06|11943.06|11938.79|11938.79|0
1596796800000|2020-08-07 10:40:00|11940.38|11940.38|11942.97|11942.97|11942.97|11942.97|11936.69|11936.69|0
1596797100000|2020-08-07 10:45:00|11943.66|11943.66|11952.22|11952.22|11952.22|11952.22|11942.75|11942.75|0
1596797400000|2020-08-07 10:50:00|11953.82|11953.82|11955.98|11955.98|11955.98|11955.98|11953.82|11953.82|0
1596797700000|2020-08-07 10:55:00|11953.88|11953.88|11957.85|11957.85|11957.85|11957.85|11951.79|11951.79|0
1596798000000|2020-08-07 11:00:00|11951.46|11951.46|11959.41|11959.41|11968.58|11968.58|11948.7|11948.7|0
1596798300000|2020-08-07 11:05:00|11957.82|11957.82|11945.47|11945.47|11957.82|11957.82|11945.47|11945.47|0
1596798600000|2020-08-07 11:10:00|11947.56|11947.56|11947.58|11947.58|11947.58|11947.58|11945.49|11945.49|0
1596798900000|2020-08-07 11:15:00|11949.68|11949.68|11955.26|11955.26|11955.26|11955.26|11948.99|11948.99|0
1596799200000|2020-08-07 11:20:00|11958.46|11958.46|11966.22|11966.22|11972.01|11972.01|11958.46|11958.46|0
1596799500000|2020-08-07 11:25:00|11967.82|11967.82|11972.2|11972.2|11972.2|11972.2|11966.22|11966.22|0
1596799800000|2020-08-07 11:30:00|11970.6|11970.6|11977.02|11977.02|11978.14|11978.14|11970.6|11970.6|0
1596800100000|2020-08-07 11:35:00|11977.71|11977.71|11967.55|11967.55|11980.22|11980.22|11967.55|11967.55|0
1596800400000|2020-08-07 11:40:00|11969.65|11969.65|11966.33|11966.33|11969.65|11969.65|11966.33|11966.33|0
1596800700000|2020-08-07 11:45:00|11967.93|11967.93|11964.93|11964.93|11969.52|11969.52|11964.93|11964.93|0
1596801000000|2020-08-07 11:50:00|11961.24|11961.24|11967.15|11967.15|11967.15|11967.15|11960.68|11960.68|0
1596801300000|2020-08-07 11:55:00|11965.55|11965.55|11966.73|11966.73|11966.73|11966.73|11961.86|11961.86|0
1596801600000|2020-08-07 12:00:00|11967.42|11967.42|11966.49|11966.49|11970.4|11970.4|11964.4|11964.4|0
1596801900000|2020-08-07 12:05:00|11968.58|11968.58|11962.8|11962.8|11968.58|11968.58|11962.8|11962.8|0
1596802200000|2020-08-07 12:10:00|11961.21|11961.21|11958.14|11958.14|11961.21|11961.21|11957.02|11957.02|0
1596802500000|2020-08-07 12:15:00|11956.05|11956.05|11967.09|11967.09|11967.09|11967.09|11954.45|11954.45|0
1596802800000|2020-08-07 12:20:00|11965.49|11965.49|11974.35|11974.35|11974.35|11974.35|11960.21|11960.21|0
1596803100000|2020-08-07 12:25:00|11972.75|11972.75|11979.78|11979.78|11979.78|11979.78|11970.45|11970.45|0
1596803400000|2020-08-07 12:30:00|11982.98|11982.98|12014.77|12014.77|12016.15|12016.15|11982.98|11982.98|0
1596803700000|2020-08-07 12:35:00|12012.68|12012.68|12011.58|12011.58|12015.46|12015.46|12007.39|12007.39|0
1596804000000|2020-08-07 12:40:00|12010.89|12010.89|12000.5|12000.5|12010.89|12010.89|11998.91|11998.91|0
1596804300000|2020-08-07 12:45:00|11998.91|11998.91|11995.82|11995.82|12002.18|12002.18|11995.13|11995.13|0
1596804600000|2020-08-07 12:50:00|11994.14|11994.14|11992.05|11992.05|11994.36|11994.36|11991.36|11991.36|0
1596804900000|2020-08-07 12:55:00|11993.65|11993.65|11987.26|11987.26|11993.65|11993.65|11987.26|11987.26|0
1596805200000|2020-08-07 13:00:00|11985.17|11985.17|11973.33|11973.33|11985.17|11985.17|11973.33|11973.33|0
1596805500000|2020-08-07 13:05:00|11970.57|11970.57|11966.27|11966.27|11973.92|11973.92|11966.27|11966.27|0
1596805800000|2020-08-07 13:10:00|11964.18|11964.18|11969.96|11969.96|11971.56|11971.56|11964.18|11964.18|0
1596806100000|2020-08-07 13:15:00|11968.58|11968.58|11966.03|11966.03|11971.31|11971.31|11966.03|11966.03|0
1596806400000|2020-08-07 13:20:00|11962.83|11962.83|11964.26|11964.26|11967.7|11967.7|11961.24|11961.24|0
1596806700000|2020-08-07 13:25:00|11967.45|11967.45|11975.97|11975.97|11975.97|11975.97|11963.76|11963.76|0
1596807000000|2020-08-07 13:30:00|11975.28|11975.28|11992.51|11992.51|11992.51|11992.51|11975.28|11975.28|0
1596807300000|2020-08-07 13:35:00|11990.92|11990.92|11985|11985|11995.38|11995.38|11984.94|11984.94|0
1596807600000|2020-08-07 13:40:00|11983.4|11983.4|11984.31|11984.31|11992.38|11992.38|11982.3|11982.3|0
1596807900000|2020-08-07 13:45:00|11987.51|11987.51|11988.54|11988.54|11991.69|11991.69|11987.51|11987.51|0
1596808200000|2020-08-07 13:50:00|11986.45|11986.45|11988.54|11988.54|11988.54|11988.54|11984.85|11984.85|0
1596808500000|2020-08-07 13:55:00|11987.85|11987.85|11990.5|11990.5|11993.3|11993.3|11985.07|11985.07|0
1596808800000|2020-08-07 14:00:00|11992.57|11992.57|11981.21|11981.21|11996.04|11996.04|11981.21|11981.21|0
1596809100000|2020-08-07 14:05:00|11979.12|11979.12|11977.53|11977.53|11979.12|11979.12|11972.24|11972.24|0
1596809400000|2020-08-07 14:10:00|11975.93|11975.93|12000.55|12000.55|12001.23|12001.23|11975.93|11975.93|0
1596809700000|2020-08-07 14:15:00|11998.45|11998.45|11985.4|11985.4|12000.55|12000.55|11984.71|11984.71|0
1596810000000|2020-08-07 14:20:00|11983.31|11983.31|11977.33|11977.33|11983.31|11983.31|11975.24|11975.24|0
1596810300000|2020-08-07 14:25:00|11978.93|11978.93|11977.33|11977.33|11982.12|11982.12|11973.64|11973.64|0
1596810600000|2020-08-07 14:30:00|11975.73|11975.73|11983.8|11983.8|11987.99|11987.99|11975.73|11975.73|0
1596810900000|2020-08-07 14:35:00|11984.49|11984.49|11980.4|11980.4|11984.49|11984.49|11975.37|11975.37|0
1596811200000|2020-08-07 14:40:00|11978.31|11978.31|11984.39|11984.39|11984.39|11984.39|11973.05|11973.05|0
1596811500000|2020-08-07 14:45:00|11981.2|11981.2|11976.45|11976.45|11984.39|11984.39|11972.27|11972.27|0
1596811800000|2020-08-07 14:50:00|11973.26|11973.26|11969.1|11969.1|11974.86|11974.86|11965.6|11965.6|0
1596812100000|2020-08-07 14:55:00|11971.19|11971.19|11969.86|11969.86|11973.7|11973.7|11969.17|11969.17|0
1596812400000|2020-08-07 15:00:00|11970.55|11970.55|11970.27|11970.27|11976.53|11976.53|11968.18|11968.18|0
1596812700000|2020-08-07 15:05:00|11971.87|11971.87|11973.83|11973.83|11977.03|11977.03|11971.87|11971.87|0
1596813000000|2020-08-07 15:10:00|11975.43|11975.43|11971.68|11971.68|11979.62|11979.62|11971.68|11971.68|0
1596813300000|2020-08-07 15:15:00|11970.08|11970.08|11978.34|11978.34|11978.55|11978.55|11970.08|11970.08|0
1596813600000|2020-08-07 15:20:00|11976.74|11976.74|11979.75|11979.75|11979.75|11979.75|11969.73|11969.73|0
1596813900000|2020-08-07 15:25:00|11981.84|11981.84|11958.57|11958.57|11981.84|11981.84|11957.19|11957.19|0
1597043700000|2020-08-10 07:15:00|11992.49|11992.49|12009.88|12009.88|12009.88|12009.88|11979.93|11979.93|0
1597044000000|2020-08-10 07:20:00|12009.19|12009.19|12028.33|12028.33|12031.78|12031.78|12000.82|12000.82|0
1597044300000|2020-08-10 07:25:00|12029.93|12029.93|12020.37|12020.37|12035.21|12035.21|12013.48|12013.48|0
1597044600000|2020-08-10 07:30:00|12021.96|12021.96|12025.38|12025.38|12037.39|12037.39|12021.96|12021.96|0
1597044900000|2020-08-10 07:35:00|12029.56|12029.56|12038.18|12038.18|12039.78|12039.78|12021.08|12021.08|0
1597045200000|2020-08-10 07:40:00|12042.97|12042.97|12030.8|12030.8|12042.97|12042.97|12015.55|12015.55|0
1597045500000|2020-08-10 07:45:00|12032.4|12032.4|12038.6|12038.6|12038.6|12038.6|12029.64|12029.64|0
1597045800000|2020-08-10 07:50:00|12037|12037|12021.76|12021.76|12039.59|12039.59|12009.68|12009.68|0
1597046100000|2020-08-10 07:55:00|12023.85|12023.85|12021.6|12021.6|12030.13|12030.13|12007.98|12007.98|0
1597046400000|2020-08-10 08:00:00|12020|12020|12018.81|12018.81|12022.69|12022.69|12014.82|12014.82|0
1597046700000|2020-08-10 08:05:00|12017.21|12017.21|11999.31|11999.31|12017.21|12017.21|11995.12|11995.12|0
1597047000000|2020-08-10 08:10:00|11996.11|11996.11|11985.54|11985.54|11996.11|11996.11|11983.94|11983.94|0
1597047300000|2020-08-10 08:15:00|11987.14|11987.14|11998.07|11998.07|12001.95|12001.95|11987.14|11987.14|0
1597047600000|2020-08-10 08:20:00|11999.67|11999.67|11974.56|11974.56|11999.67|11999.67|11970.87|11970.87|0
1597047900000|2020-08-10 08:25:00|11972.46|11972.46|11960.92|11960.92|11972.46|11972.46|11953.03|11953.03|0
1597048200000|2020-08-10 08:30:00|11957.73|11957.73|11964.83|11964.83|11971.11|11971.11|11955.64|11955.64|0
1597048500000|2020-08-10 08:35:00|11967.59|11967.59|11971.5|11971.5|11973.59|11973.59|11966.21|11966.21|0
1597048800000|2020-08-10 08:40:00|11969.41|11969.41|11947.65|11947.65|11969.41|11969.41|11940.39|11940.39|0
1597049100000|2020-08-10 08:45:00|11950.85|11950.85|11961.92|11961.92|11966.1|11966.1|11949.25|11949.25|0
1597049400000|2020-08-10 08:50:00|11963.51|11963.51|11972.8|11972.8|11974.4|11974.4|11952.27|11952.27|0
1597049700000|2020-08-10 08:55:00|11976.25|11976.25|11979.47|11979.47|11979.47|11979.47|11966.12|11966.12|0
1597050000000|2020-08-10 09:00:00|11977.38|11977.38|11974.4|11974.4|11978.59|11978.59|11965.43|11965.43|0
1597050300000|2020-08-10 09:05:00|11972.31|11972.31|12001.78|12001.78|12001.78|12001.78|11972.31|11972.31|0
1597050600000|2020-08-10 09:10:00|12003.16|12003.16|12012.48|12012.48|12018.43|12018.43|12001.89|12001.89|0
1597050900000|2020-08-10 09:15:00|12014.08|12014.08|11996.95|11996.95|12018.87|12018.87|11996.95|11996.95|0
1597051200000|2020-08-10 09:20:00|12000.15|12000.15|11988.35|11988.35|12000.15|12000.15|11987.66|11987.66|0
1597051500000|2020-08-10 09:25:00|11990.44|11990.44|11990.87|11990.87|11994.75|11994.75|11990.44|11990.44|0
1597051800000|2020-08-10 09:30:00|11989.27|11989.27|11982.5|11982.5|11989.27|11989.27|11980.9|11980.9|0
1597052100000|2020-08-10 09:35:00|11980.41|11980.41|11978.68|11978.68|11980.41|11980.41|11970.31|11970.31|0
1597052400000|2020-08-10 09:40:00|11978.12|11978.12|11984.72|11984.72|11986.82|11986.82|11977.56|11977.56|0
1597052700000|2020-08-10 09:45:00|11986.82|11986.82|12006.2|12006.2|12006.2|12006.2|11986.82|11986.82|0
1597053000000|2020-08-10 09:50:00|12009.4|12009.4|12000.84|12000.84|12009.4|12009.4|12000.84|12000.84|0
1597053300000|2020-08-10 09:55:00|12005.63|12005.63|12015.2|12015.2|12017.01|12017.01|12005.63|12005.63|0
1597053600000|2020-08-10 10:00:00|12015.89|12015.89|12014.38|12014.38|12018.07|12018.07|12012.91|12012.91|0
1597053900000|2020-08-10 10:05:00|12012.78|12012.78|12016.25|12016.25|12016.25|12016.25|12009.78|12009.78|0
1597054200000|2020-08-10 10:10:00|12018.35|12018.35|12015.78|12015.78|12018.35|12018.35|12014.19|12014.19|0
1597054500000|2020-08-10 10:15:00|12015.09|12015.09|12010.3|12010.3|12015.09|12015.09|12006.61|12006.61|0
1597054800000|2020-08-10 10:20:00|12011.68|12011.68|12017.94|12017.94|12019.62|12019.62|12011.68|12011.68|0
1597055100000|2020-08-10 10:25:00|12017.25|12017.25|12020.53|12020.53|12023.72|12023.72|12017.25|12017.25|0
1597055400000|2020-08-10 10:30:00|12022.62|12022.62|12043.08|12043.08|12047.43|12047.43|12020.53|12020.53|0
1597055700000|2020-08-10 10:35:00|12042.52|12042.52|12040.44|12040.44|12045.73|12045.73|12036.26|12036.26|0
1597056000000|2020-08-10 10:40:00|12038.85|12038.85|12041.93|12041.93|12041.93|12041.93|12037.25|12037.25|0
1597056300000|2020-08-10 10:45:00|12044.02|12044.02|12044.41|12044.41|12047.21|12047.21|12044.02|12044.02|0
1597056600000|2020-08-10 10:50:00|12047.6|12047.6|12044.8|12044.8|12048.29|12048.29|12042.51|12042.51|0
1597056900000|2020-08-10 10:55:00|12042.71|12042.71|12049.59|12049.59|12049.59|12049.59|12040.61|12040.61|0
1597057200000|2020-08-10 11:00:00|12048.21|12048.21|12038.1|12038.1|12056.83|12056.83|12037.6|12037.6|0
1597057500000|2020-08-10 11:05:00|12036.5|12036.5|12034.41|12034.41|12036.5|12036.5|12033.29|12033.29|0
1597057800000|2020-08-10 11:10:00|12036.48|12036.48|12036.97|12036.97|12036.97|12036.97|12029.62|12029.62|0
1597058100000|2020-08-10 11:15:00|12034.18|12034.18|12023.52|12023.52|12034.18|12034.18|12018.65|12018.65|0
1597058400000|2020-08-10 11:20:00|12024.21|12024.21|12020.03|12020.03|12024.21|12024.21|12020.03|12020.03|0
1597058700000|2020-08-10 11:25:00|12017.94|12017.94|12013.06|12013.06|12017.94|12017.94|12013.06|12013.06|0
1597059000000|2020-08-10 11:30:00|12014.44|12014.44|12009.87|12009.87|12016.04|12016.04|12009.87|12009.87|0
1597059300000|2020-08-10 11:35:00|12011.46|12011.46|12008.27|12008.27|12011.46|12011.46|12008.27|12008.27|0
1597059600000|2020-08-10 11:40:00|12009.87|12009.87|12020.03|12020.03|12022.31|12022.31|12007.78|12007.78|0
1597059900000|2020-08-10 11:45:00|12021.62|12021.62|12017.05|12017.05|12023.22|12023.22|12015.65|12015.65|0
1597060200000|2020-08-10 11:50:00|12018.43|12018.43|12009.45|12009.45|12018.43|12018.43|12007.17|12007.17|0
1597060500000|2020-08-10 11:55:00|12011.05|12011.05|12014.25|12014.25|12016.34|12016.34|12011.05|12011.05|0
1597060800000|2020-08-10 12:00:00|12012.15|12012.15|12012.15|12012.15|12012.15|12012.15|12012.15|12012.15|0
1597061100000|2020-08-10 12:05:00|12010.06|12010.06|12010.06|12010.06|12010.06|12010.06|12010.06|12010.06|0
1597061400000|2020-08-10 12:10:00|12009.37|12009.37|12004.28|12004.28|12010.06|12010.06|12004.28|12004.28|0
1597061700000|2020-08-10 12:15:00|12005.88|12005.88|12013.34|12013.34|12015.43|12015.43|12005.88|12005.88|0
1597062000000|2020-08-10 12:20:00|12011.25|12011.25|12012.84|12012.84|12016.53|12016.53|12011.25|12011.25|0
1597062300000|2020-08-10 12:25:00|12010.75|12010.75|12005.83|12005.83|12011.31|12011.31|12005.83|12005.83|0
1597062600000|2020-08-10 12:30:00|12007.43|12007.43|11999.36|11999.36|12007.43|12007.43|11997.76|11997.76|0
1597062900000|2020-08-10 12:35:00|11998.8|11998.8|11995.05|11995.05|11998.8|11998.8|11992.95|11992.95|0
1597063200000|2020-08-10 12:40:00|11995.74|11995.74|11995.05|11995.05|11997.83|11997.83|11991.55|11991.55|0
1597063500000|2020-08-10 12:45:00|11995.74|11995.74|11996.84|11996.84|11996.84|11996.84|11993.64|11993.64|0
1597063800000|2020-08-10 12:50:00|11998.93|11998.93|11998.24|11998.24|11998.93|11998.93|11998.24|11998.24|0
1597064100000|2020-08-10 12:55:00|11999.84|11999.84|12000.88|12000.88|12003.59|12003.59|11999.76|11999.76|0
1597064400000|2020-08-10 13:00:00|11999.28|11999.28|11999.28|11999.28|12001.37|12001.37|11997.68|11997.68|0
1597064700000|2020-08-10 13:05:00|11997.68|11997.68|11989.95|11989.95|11997.68|11997.68|11989.95|11989.95|0
1597065000000|2020-08-10 13:10:00|11988.35|11988.35|11984.65|11984.65|11988.35|11988.35|11981.93|11981.93|0
1597065300000|2020-08-10 13:15:00|11982.55|11982.55|11983.05|11983.05|11984.65|11984.65|11982.55|11982.55|0
1597065600000|2020-08-10 13:20:00|11983.74|11983.74|11983.98|11983.98|11989.42|11989.42|11981.5|11981.5|0
1597065900000|2020-08-10 13:25:00|11983.29|11983.29|11985.24|11985.24|11987.47|11987.47|11983.29|11983.29|0
1597066200000|2020-08-10 13:30:00|11986.84|11986.84|11995.43|11995.43|11995.43|11995.43|11984.75|11984.75|0
1597066500000|2020-08-10 13:35:00|11996.12|11996.12|11988.91|11988.91|11997.52|11997.52|11988.91|11988.91|0
1597066800000|2020-08-10 13:40:00|11990.51|11990.51|12001.58|12001.58|12001.58|12001.58|11990.37|11990.37|0
1597067100000|2020-08-10 13:45:00|11999.49|11999.49|11993.71|11993.71|12006.95|12006.95|11992.11|11992.11|0
1597067400000|2020-08-10 13:50:00|11994.4|11994.4|11984.65|11984.65|11994.4|11994.4|11982.41|11982.41|0
1597067700000|2020-08-10 13:55:00|11985.34|11985.34|11993.17|11993.17|11994.55|11994.55|11985.34|11985.34|0
1597068000000|2020-08-10 14:00:00|11996.36|11996.36|11991.71|11991.71|11997.5|11997.5|11989.62|11989.62|0
1597068300000|2020-08-10 14:05:00|11993.31|11993.31|11993.74|11993.74|11994.28|11994.28|11991.5|11991.5|0
1597068600000|2020-08-10 14:10:00|11995.34|11995.34|11995.61|11995.61|12000.9|12000.9|11995.34|11995.34|0
1597068900000|2020-08-10 14:15:00|11997.21|11997.21|12011.47|12011.47|12011.47|12011.47|11994.23|11994.23|0
1597069200000|2020-08-10 14:20:00|12013.07|12013.07|12009.89|12009.89|12015.16|12015.16|12004.59|12004.59|0
1597069500000|2020-08-10 14:25:00|12008.29|12008.29|12008.38|12008.38|12012.06|12012.06|12005.1|12005.1|0
1597069800000|2020-08-10 14:30:00|12006.78|12006.78|12006.09|12006.09|12008.87|12008.87|12004|12004|0
1597070100000|2020-08-10 14:35:00|12007.69|12007.69|11992.76|11992.76|12010.47|12010.47|11992.76|11992.76|0
1597070400000|2020-08-10 14:40:00|11994.36|11994.36|12001.93|12001.93|12001.93|12001.93|11994.36|11994.36|0
1597070700000|2020-08-10 14:45:00|12000.33|12000.33|11997.07|11997.07|12003.05|12003.05|11996.38|11996.38|0
1597071000000|2020-08-10 14:50:00|11994.98|11994.98|11984.34|11984.34|11994.98|11994.98|11984.34|11984.34|0
1597071300000|2020-08-10 14:55:00|11985.03|11985.03|11982.66|11982.66|11989.34|11989.34|11982.66|11982.66|0
1597071600000|2020-08-10 15:00:00|11981.06|11981.06|11981.56|11981.56|11986.13|11986.13|11975.97|11975.97|0
1597071900000|2020-08-10 15:05:00|11980.87|11980.87|11987.53|11987.53|11989.13|11989.13|11980.87|11980.87|0
1597072200000|2020-08-10 15:10:00|11989.63|11989.63|11995.11|11995.11|11995.11|11995.11|11987.04|11987.04|0
1597072500000|2020-08-10 15:15:00|11999.9|11999.9|11995.28|11995.28|12005.68|12005.68|11995.11|11995.11|0
1597072800000|2020-08-10 15:20:00|11996.87|11996.87|11995.98|11995.98|11999.17|11999.17|11991.59|11991.59|0
1597073100000|2020-08-10 15:25:00|11993.89|11993.89|11995.25|11995.25|12004.28|12004.28|11993.89|11993.89|0
1597130100000|2020-08-11 07:15:00|12108.07|12108.07|12113.74|12113.74|12125.52|12125.52|12108.07|12108.07|0
1597130400000|2020-08-11 07:20:00|12117.92|12117.92|12128.3|12128.3|12141.63|12141.63|12117.92|12117.92|0
1597130700000|2020-08-11 07:25:00|12129.9|12129.9|12105.35|12105.35|12129.9|12129.9|12105.35|12105.35|0
1597131000000|2020-08-11 07:30:00|12108.55|12108.55|12125.15|12125.15|12125.15|12125.15|12103.75|12103.75|0
1597131300000|2020-08-11 07:35:00|12127.24|12127.24|12128.13|12128.13|12130.93|12130.93|12120.35|12120.35|0
1597131600000|2020-08-11 07:40:00|12129.73|12129.73|12132.7|12132.7|12134.82|12134.82|12124.68|12124.68|0
1597131900000|2020-08-11 07:45:00|12131.11|12131.11|12116.57|12116.57|12134.3|12134.3|12116.57|12116.57|0
1597132200000|2020-08-11 07:50:00|12122.35|12122.35|12131.33|12131.33|12131.33|12131.33|12120.26|12120.26|0
1597132500000|2020-08-11 07:55:00|12134.52|12134.52|12140.7|12140.7|12140.7|12140.7|12132.22|12132.22|0
1597132800000|2020-08-11 08:00:00|12142.29|12142.29|12115.78|12115.78|12144.39|12144.39|12113.71|12113.71|0
1597133100000|2020-08-11 08:05:00|12117.38|12117.38|12110.22|12110.22|12122.66|12122.66|12110.22|12110.22|0
1597133400000|2020-08-11 08:10:00|12111.81|12111.81|12121.76|12121.76|12128.83|12128.83|12111.81|12111.81|0
1597133700000|2020-08-11 08:15:00|12124.95|12124.95|12129.91|12129.91|12133.93|12133.93|12124.95|12124.95|0
1597134000000|2020-08-11 08:20:00|12126.72|12126.72|12139.87|12139.87|12142.57|12142.57|12126.72|12126.72|0
1597134300000|2020-08-11 08:25:00|12141.96|12141.96|12140.78|12140.78|12147.25|12147.25|12140.78|12140.78|0
1597134600000|2020-08-11 08:30:00|12142.87|12142.87|12149.92|12149.92|12149.92|12149.92|12140.78|12140.78|0
1597134900000|2020-08-11 08:35:00|12142.05|12142.05|12140.18|12140.18|12149.62|12149.62|12139.07|12139.07|0
1597135200000|2020-08-11 08:40:00|12143.37|12143.37|12167.63|12167.63|12171.53|12171.53|12143.37|12143.37|0
1597135500000|2020-08-11 08:45:00|12168.32|12168.32|12180.03|12180.03|12180.03|12180.03|12165.51|12165.51|0
1597135800000|2020-08-11 08:50:00|12182.12|12182.12|12175.77|12175.77|12187.66|12187.66|12175.55|12175.55|0
1597136100000|2020-08-11 08:55:00|12174.39|12174.39|12163.05|12163.05|12174.39|12174.39|12161.45|12161.45|0
1597136400000|2020-08-11 09:00:00|12167.23|12167.23|12158.08|12158.08|12167.23|12167.23|12158.08|12158.08|0
1597136700000|2020-08-11 09:05:00|12154.88|12154.88|12157.6|12157.6|12163.14|12163.14|12149.1|12149.1|0
1597137000000|2020-08-11 09:10:00|12160.8|12160.8|12167.88|12167.88|12167.88|12167.88|12155.43|12155.43|0
1597137300000|2020-08-11 09:15:00|12169.97|12169.97|12161.49|12161.49|12169.97|12169.97|12161.49|12161.49|0
1597137600000|2020-08-11 09:20:00|12162.87|12162.87|12157.33|12157.33|12164.47|12164.47|12157.33|12157.33|0
1597137900000|2020-08-11 09:25:00|12155.95|12155.95|12169.39|12169.39|12174.18|12174.18|12155.95|12155.95|0
1597138200000|2020-08-11 09:30:00|12166.19|12166.19|12172.66|12172.66|12174.26|12174.26|12166.19|12166.19|0
1597138500000|2020-08-11 09:35:00|12169.47|12169.47|12167.38|12167.38|12169.47|12169.47|12167.38|12167.38|0
1597138800000|2020-08-11 09:40:00|12165.78|12165.78|12168.78|12168.78|12169.47|12169.47|12164.18|12164.18|0
1597139100000|2020-08-11 09:45:00|12167.66|12167.66|12190.39|12190.39|12190.39|12190.39|12167.66|12167.66|0
1597139400000|2020-08-11 09:50:00|12192.07|12192.07|12192.52|12192.52|12199.19|12199.19|12190.69|12190.69|0
1597139700000|2020-08-11 09:55:00|12194.2|12194.2|12195.38|12195.38|12196.98|12196.98|12192.6|12192.6|0
1597140000000|2020-08-11 10:00:00|12192.19|12192.19|12187.31|12187.31|12192.19|12192.19|12187.31|12187.31|0
1597140300000|2020-08-11 10:05:00|12185.22|12185.22|12192.12|12192.12|12193.5|12193.5|12183.13|12183.13|0
1597140600000|2020-08-11 10:10:00|12191.56|12191.56|12170.7|12170.7|12191.56|12191.56|12170.7|12170.7|0
1597140900000|2020-08-11 10:15:00|12170.01|12170.01|12180.24|12180.24|12180.93|12180.93|12170.01|12170.01|0
1597141200000|2020-08-11 10:20:00|12180.93|12180.93|12186.41|12186.41|12186.41|12186.41|12180.93|12180.93|0
1597141500000|2020-08-11 10:25:00|12188.01|12188.01|12185.72|12185.72|12188.7|12188.7|12185.72|12185.72|0
1597141800000|2020-08-11 10:30:00|12183.63|12183.63|12185.91|12185.91|12186.82|12186.82|12182.22|12182.22|0
1597142100000|2020-08-11 10:35:00|12186.6|12186.6|12199.53|12199.53|12200.22|12200.22|12185.91|12185.91|0
1597142400000|2020-08-11 10:40:00|12198.84|12198.84|12206.71|12206.71|12206.71|12206.71|12198.84|12198.84|0
1597142700000|2020-08-11 10:45:00|12205.12|12205.12|12197.58|12197.58|12206.09|12206.09|12197.36|12197.36|0
1597143000000|2020-08-11 10:50:00|12198.27|12198.27|12190.26|12190.26|12204.3|12204.3|12190.26|12190.26|0
1597143300000|2020-08-11 10:55:00|12188.17|12188.17|12183.28|12183.28|12191.86|12191.86|12181.68|12181.68|0
1597143600000|2020-08-11 11:00:00|12193.74|12193.74|12177.93|12177.93|12193.74|12193.74|12175.74|12175.74|0
1597143900000|2020-08-11 11:05:00|12179.52|12179.52|12183.71|12183.71|12183.71|12183.71|12177.93|12177.93|0
1597144200000|2020-08-11 11:10:00|12185.3|12185.3|12180.71|12180.71|12185.3|12185.3|12178.62|12178.62|0
1597144500000|2020-08-11 11:15:00|12180.02|12180.02|12173.82|12173.82|12180.02|12180.02|12171.74|12171.74|0
1597144800000|2020-08-11 11:20:00|12175.91|12175.91|12171.83|12171.83|12175.91|12175.91|12169.74|12169.74|0
1597145100000|2020-08-11 11:25:00|12171.27|12171.27|12164.37|12164.37|12171.27|12171.27|12164.37|12164.37|0
1597145400000|2020-08-11 11:30:00|12162.28|12162.28|12154.45|12154.45|12164.37|12164.37|12153.07|12153.07|0
1597145700000|2020-08-11 11:35:00|12152.36|12152.36|12148.72|12148.72|12152.36|12152.36|12147.53|12147.53|0
1597146000000|2020-08-11 11:40:00|12147.12|12147.12|12138.7|12138.7|12149.06|12149.06|12138.7|12138.7|0
1597146300000|2020-08-11 11:45:00|12137.11|12137.11|12135.29|12135.29|12137.11|12137.11|12135.29|12135.29|0
1597146600000|2020-08-11 11:50:00|12136.89|12136.89|12141.14|12141.14|12142.82|12142.82|12134.8|12134.8|0
1597146900000|2020-08-11 11:55:00|12139.76|12139.76|12133.63|12133.63|12141.14|12141.14|12133.63|12133.63|0
1597147200000|2020-08-11 12:00:00|12130.44|12130.44|12133.44|12133.44|12133.44|12133.44|12127.68|12127.68|0
1597147500000|2020-08-11 12:05:00|12130.24|12130.24|12126.55|12126.55|12132.34|12132.34|12126.55|12126.55|0
1597147800000|2020-08-11 12:10:00|12123.36|12123.36|12124.63|12124.63|12129.84|12129.84|12121.44|12121.44|0
1597148100000|2020-08-11 12:15:00|12122.54|12122.54|12124.83|12124.83|12126.92|12126.92|12122.54|12122.54|0
1597148400000|2020-08-11 12:20:00|12126.42|12126.42|12126.73|12126.73|12134.03|12134.03|12126.42|12126.42|0
1597148700000|2020-08-11 12:25:00|12125.35|12125.35|12127.15|12127.15|12130.12|12130.12|12123.67|12123.67|0
1597149000000|2020-08-11 12:30:00|12129.24|12129.24|12133.81|12133.81|12133.81|12133.81|12125.47|12125.47|0
1597149300000|2020-08-11 12:35:00|12135.41|12135.41|12148.66|12148.66|12148.66|12148.66|12135.41|12135.41|0
1597149600000|2020-08-11 12:40:00|12150.26|12150.26|12146.57|12146.57|12151.85|12151.85|12143.37|12143.37|0
1597149900000|2020-08-11 12:45:00|12147.68|12147.68|12145.53|12145.53|12148.74|12148.74|12141.84|12141.84|0
1597150200000|2020-08-11 12:50:00|12143.44|12143.44|12143.22|12143.22|12144.81|12144.81|12143.22|12143.22|0
1597150500000|2020-08-11 12:55:00|12144.81|12144.81|12141.4|12141.4|12144.81|12144.81|12141.4|12141.4|0
1597150800000|2020-08-11 13:00:00|12140.71|12140.71|12144.6|12144.6|12152.66|12152.66|12136.83|12136.83|0
1597151100000|2020-08-11 13:05:00|12143|12143|12132.95|12132.95|12143|12143|12132.95|12132.95|0
1597151400000|2020-08-11 13:10:00|12134.54|12134.54|12143.22|12143.22|12143.22|12143.22|12132.95|12132.95|0
1597151700000|2020-08-11 13:15:00|12146.41|12146.41|12146.88|12146.88|12148.48|12148.48|12145.5|12145.5|0
1597152000000|2020-08-11 13:20:00|12145.29|12145.29|12128.38|12128.38|12145.29|12145.29|12128.38|12128.38|0
1597152300000|2020-08-11 13:25:00|12126.29|12126.29|12124.89|12124.89|12126.29|12126.29|12124.2|12124.2|0
1597152600000|2020-08-11 13:30:00|12126.98|12126.98|12126.87|12126.87|12128.46|12128.46|12117.31|12117.31|0
1597152900000|2020-08-11 13:35:00|12128.96|12128.96|12134.57|12134.57|12134.57|12134.57|12125.7|12125.7|0
1597153200000|2020-08-11 13:40:00|12136.17|12136.17|12137.42|12137.42|12139.86|12139.86|12135.61|12135.61|0
1597153500000|2020-08-11 13:45:00|12139.51|12139.51|12133.28|12133.28|12144.47|12144.47|12133.28|12133.28|0
1597153800000|2020-08-11 13:50:00|12131.19|12131.19|12116.56|12116.56|12134.17|12134.17|12112.37|12112.37|0
1597154100000|2020-08-11 13:55:00|12115.87|12115.87|12112.01|12112.01|12117.08|12117.08|12109.7|12109.7|0
1597154400000|2020-08-11 14:00:00|12114.1|12114.1|12109.78|12109.78|12114.1|12114.1|12106.72|12106.72|0
1597154700000|2020-08-11 14:05:00|12107.69|12107.69|12106.39|12106.39|12109.78|12109.78|12101.71|12101.71|0
1597155000000|2020-08-11 14:10:00|12107.99|12107.99|12121.11|12121.11|12121.11|12121.11|12107.99|12107.99|0
1597155300000|2020-08-11 14:15:00|12122.7|12122.7|12144.97|12144.97|12144.97|12144.97|12122.7|12122.7|0
1597155600000|2020-08-11 14:20:00|12146.35|12146.35|12124.01|12124.01|12146.35|12146.35|12124.01|12124.01|0
1597155900000|2020-08-11 14:25:00|12122.41|12122.41|12130.07|12130.07|12133.97|12133.97|12122.41|12122.41|0
1597156200000|2020-08-11 14:30:00|12130.63|12130.63|12117.68|12117.68|12130.63|12130.63|12117.68|12117.68|0
1597156500000|2020-08-11 14:35:00|12116.09|12116.09|12119.95|12119.95|12119.95|12119.95|12110.48|12110.48|0
1597156800000|2020-08-11 14:40:00|12118.36|12118.36|12120.45|12120.45|12122.05|12122.05|12114.17|12114.17|0
1597157100000|2020-08-11 14:45:00|12122.54|12122.54|12147.63|12147.63|12152.23|12152.23|12122.54|12122.54|0
1597157400000|2020-08-11 14:50:00|12151.82|12151.82|12147.71|12147.71|12153.41|12153.41|12142.35|12142.35|0
1597157700000|2020-08-11 14:55:00|12149.31|12149.31|12144.93|12144.93|12150.91|12150.91|12144.93|12144.93|0
1597158000000|2020-08-11 15:00:00|12146.53|12146.53|12153.35|12153.35|12153.35|12153.35|12140.54|12140.54|0
1597158300000|2020-08-11 15:05:00|12154.47|12154.47|12153.02|12153.02|12156.06|12156.06|12147.73|12147.73|0
1597158600000|2020-08-11 15:10:00|12153.71|12153.71|12153.01|12153.01|12154.61|12154.61|12152.11|12152.11|0
1597158900000|2020-08-11 15:15:00|12155.11|12155.11|12164.37|12164.37|12164.37|12164.37|12153.51|12153.51|0
1597159200000|2020-08-11 15:20:00|12162.27|12162.27|12167.15|12167.15|12167.15|12167.15|12157.47|12157.47|0
1597159500000|2020-08-11 15:25:00|12168.74|12168.74|12157.96|12157.96|12169.43|12169.43|12155.5|12155.5|0
1597216500000|2020-08-12 07:15:00|12145.32|12145.32|12150.5|12150.5|12150.5|12150.5|12144.72|12144.72|0
1597216800000|2020-08-12 07:20:00|12163.05|12163.05|12201.81|12201.81|12201.81|12201.81|12163.05|12163.05|0
1597217100000|2020-08-12 07:25:00|12203.19|12203.19|12197.9|12197.9|12203.19|12203.19|12192.12|12192.12|0
1597217400000|2020-08-12 07:30:00|12195.81|12195.81|12197.9|12197.9|12197.9|12197.9|12195.81|12195.81|0
1597217700000|2020-08-12 07:35:00|12190.63|12190.63|12186.96|12186.96|12195.94|12195.94|12184.87|12184.87|0
1597218000000|2020-08-12 07:40:00|12191.75|12191.75|12203.83|12203.83|12203.83|12203.83|12191.75|12191.75|0
1597218300000|2020-08-12 07:45:00|12210.22|12210.22|12209.73|12209.73|12210.22|12210.22|12206.53|12206.53|0
1597218600000|2020-08-12 07:50:00|12212.92|12212.92|12192.19|12192.19|12212.92|12212.92|12189|12189|0
1597218900000|2020-08-12 07:55:00|12200.56|12200.56|12204.74|12204.74|12204.74|12204.74|12195.27|12195.27|0
1597219200000|2020-08-12 08:00:00|12206.81|12206.81|12203.32|12203.32|12211.6|12211.6|12200.84|12200.84|0
1597219500000|2020-08-12 08:05:00|12196.93|12196.93|12191.16|12191.16|12200.28|12200.28|12191.16|12191.16|0
1597219800000|2020-08-12 08:10:00|12192.76|12192.76|12192.57|12192.57|12196.94|12196.94|12192.57|12192.57|0
1597220100000|2020-08-12 08:15:00|12198.84|12198.84|12204.35|12204.35|12204.35|12204.35|12198.84|12198.84|0
1597220400000|2020-08-12 08:20:00|12209.14|12209.14|12216.6|12216.6|12220.29|12220.29|12209.14|12209.14|0
1597220700000|2020-08-12 08:25:00|12218.2|12218.2|12212.41|12212.41|12218.2|12218.2|12210.82|12210.82|0
1597221000000|2020-08-12 08:30:00|12215.61|12215.61|12209.41|12209.41|12218.61|12218.61|12209.41|12209.41|0
1597221300000|2020-08-12 08:35:00|12211.5|12211.5|12205.72|12205.72|12211.5|12211.5|12203.63|12203.63|0
1597221600000|2020-08-12 08:40:00|12207.81|12207.81|12212.41|12212.41|12212.41|12212.41|12207.81|12207.81|0
1597221900000|2020-08-12 08:45:00|12214|12214|12234.48|12234.48|12234.48|12234.48|12213.45|12213.45|0
1597222200000|2020-08-12 08:50:00|12238.66|12238.66|12236.79|12236.79|12240.75|12240.75|12229.19|12229.19|0
1597222500000|2020-08-12 08:55:00|12238.88|12238.88|12236.79|12236.79|12238.88|12238.88|12231.01|12231.01|0
1597222800000|2020-08-12 09:00:00|12239.98|12239.98|12231.12|12231.12|12239.98|12239.98|12226.33|12226.33|0
1597223100000|2020-08-12 09:05:00|12230.43|12230.43|12223.35|12223.35|12230.43|12230.43|12219.17|12219.17|0
1597223400000|2020-08-12 09:10:00|12220.16|12220.16|12225.72|12225.72|12227.81|12227.81|12218.56|12218.56|0
1597223700000|2020-08-12 09:15:00|12227.81|12227.81|12220.65|12220.65|12227.81|12227.81|12217.46|12217.46|0
1597224000000|2020-08-12 09:20:00|12219.96|12219.96|12232.63|12232.63|12236.4|12236.4|12219.96|12219.96|0
1597224300000|2020-08-12 09:25:00|12235.83|12235.83|12237.23|12237.23|12239.02|12239.02|12233.54|12233.54|0
1597224600000|2020-08-12 09:30:00|12235.14|12235.14|12223.3|12223.3|12235.14|12235.14|12223.3|12223.3|0
1597224900000|2020-08-12 09:35:00|12222.61|12222.61|12211.24|12211.24|12223.3|12223.3|12211.24|12211.24|0
1597225200000|2020-08-12 09:40:00|12209.65|12209.65|12211.05|12211.05|12216.83|12216.83|12208.96|12208.96|0
1597225500000|2020-08-12 09:45:00|12209.45|12209.45|12220.82|12220.82|12220.82|12220.82|12209.45|12209.45|0
1597225800000|2020-08-12 09:50:00|12222.42|12222.42|12219.83|12219.83|12222.42|12222.42|12215.04|12215.04|0
1597226100000|2020-08-12 09:55:00|12221.92|12221.92|12219.61|12219.61|12221.92|12221.92|12218.23|12218.23|0
1597226400000|2020-08-12 10:00:00|12217.52|12217.52|12217.52|12217.52|12218.21|12218.21|12217.52|12217.52|0
1597226700000|2020-08-12 10:05:00|12222.31|12222.31|12222.31|12222.31|12222.31|12222.31|12222.31|12222.31|0
1597227000000|2020-08-12 10:10:00|12223.91|12223.91|12236.35|12236.35|12236.35|12236.35|12223.91|12223.91|0
1597227300000|2020-08-12 10:15:00|12238.45|12238.45|12247.02|12247.02|12247.02|12247.02|12238.45|12238.45|0
1597227600000|2020-08-12 10:20:00|12247.58|12247.58|12247.18|12247.18|12250.38|12250.38|12247.18|12247.18|0
1597227900000|2020-08-12 10:25:00|12245.59|12245.59|12245.59|12245.59|12249.77|12249.77|12245.59|12245.59|0
1597228200000|2020-08-12 10:30:00|12243.5|12243.5|12251.97|12251.97|12251.97|12251.97|12243.5|12243.5|0
1597228500000|2020-08-12 10:35:00|12252.66|12252.66|12258.85|12258.85|12264.44|12264.44|12252.66|12252.66|0
1597228800000|2020-08-12 10:40:00|12260.94|12260.94|12255.18|12255.18|12260.94|12260.94|12251.97|12251.97|0
1597229100000|2020-08-12 10:45:00|12256.78|12256.78|12263.6|12263.6|12263.6|12263.6|12254.62|12254.62|0
1597229400000|2020-08-12 10:50:00|12265.19|12265.19|12257.65|12257.65|12266.57|12266.57|12257.65|12257.65|0
1597229700000|2020-08-12 10:55:00|12258.21|12258.21|12255.56|12255.56|12258.71|12258.71|12255.24|12255.24|0
1597230000000|2020-08-12 11:00:00|12245.98|12245.98|12247.37|12247.37|12251.73|12251.73|12243.74|12243.74|0
1597230300000|2020-08-12 11:05:00|12248.97|12248.97|12254.75|12254.75|12254.75|12254.75|12248.97|12248.97|0
1597230600000|2020-08-12 11:10:00|12253.15|12253.15|12254.31|12254.31|12255.25|12255.25|12247.87|12247.87|0
1597230900000|2020-08-12 11:15:00|12255.91|12255.91|12259.8|12259.8|12267.17|12267.17|12255.91|12255.91|0
1597231200000|2020-08-12 11:20:00|12263.98|12263.98|12261.89|12261.89|12268.16|12268.16|12261.89|12261.89|0
1597231500000|2020-08-12 11:25:00|12263.98|12263.98|12260.45|12260.45|12265.58|12265.58|12256.92|12256.92|0
1597231800000|2020-08-12 11:30:00|12262.69|12262.69|12277.25|12277.25|12282.04|12282.04|12262.69|12262.69|0
1597232100000|2020-08-12 11:35:00|12279.34|12279.34|12277.44|12277.44|12279.34|12279.34|12275.15|12275.15|0
1597232400000|2020-08-12 11:40:00|12275.84|12275.84|12267.2|12267.2|12275.84|12275.84|12265.11|12265.11|0
1597232700000|2020-08-12 11:45:00|12265.11|12265.11|12262.82|12262.82|12265.11|12265.11|12262.82|12262.82|0
1597233000000|2020-08-12 11:50:00|12260.73|12260.73|12253.48|12253.48|12260.86|12260.86|12251.39|12251.39|0
1597233300000|2020-08-12 11:55:00|12255.57|12255.57|12258.35|12258.35|12258.35|12258.35|12255.57|12255.57|0
1597233600000|2020-08-12 12:00:00|12259.95|12259.95|12252.87|12252.87|12262.04|12262.04|12249.68|12249.68|0
1597233900000|2020-08-12 12:05:00|12254.47|12254.47|12259.76|12259.76|12267.63|12267.63|12254.47|12254.47|0
1597234200000|2020-08-12 12:10:00|12261.85|12261.85|12262.04|12262.04|12265.12|12265.12|12261.85|12261.85|0
1597234500000|2020-08-12 12:15:00|12260.45|12260.45|12257.06|12257.06|12260.45|12260.45|12252.18|12252.18|0
1597234800000|2020-08-12 12:20:00|12258.66|12258.66|12275.29|12275.29|12275.29|12275.29|12258.66|12258.66|0
1597235100000|2020-08-12 12:25:00|12273.69|12273.69|12281.08|12281.08|12281.08|12281.08|12271.6|12271.6|0
1597235400000|2020-08-12 12:30:00|12279.49|12279.49|12287.8|12287.8|12289.89|12289.89|12275.8|12275.8|0
1597235700000|2020-08-12 12:35:00|12289.4|12289.4|12299.83|12299.83|12304.02|12304.02|12289.4|12289.4|0
1597236000000|2020-08-12 12:40:00|12301.92|12301.92|12298.23|12298.23|12303.52|12303.52|12296.14|12296.14|0
1597236300000|2020-08-12 12:45:00|12296.64|12296.64|12304.02|12304.02|12305.61|12305.61|12296.64|12296.64|0
1597236600000|2020-08-12 12:50:00|12299.83|12299.83|12300.8|12300.8|12305.59|12305.59|12298.23|12298.23|0
1597236900000|2020-08-12 12:55:00|12302.4|12302.4|12298.08|12298.08|12302.4|12302.4|12293.7|12293.7|0
1597237200000|2020-08-12 13:00:00|12300.18|12300.18|12302.87|12302.87|12306.56|12306.56|12300.18|12300.18|0
1597237500000|2020-08-12 13:05:00|12300.78|12300.78|12300.78|12300.78|12300.78|12300.78|12300.78|12300.78|0
1597237800000|2020-08-12 13:10:00|12298.69|12298.69|12298.69|12298.69|12305.08|12305.08|12298.69|12298.69|0
1597238100000|2020-08-12 13:15:00|12296.6|12296.6|12297.7|12297.7|12297.7|12297.7|12290.82|12290.82|0
1597238400000|2020-08-12 13:20:00|12299.79|12299.79|12304.86|12304.86|12304.86|12304.86|12299.79|12299.79|0
1597238700000|2020-08-12 13:25:00|12306.95|12306.95|12307.73|12307.73|12315.05|12315.05|12305.02|12305.02|0
1597239000000|2020-08-12 13:30:00|12309.33|12309.33|12307.04|12307.04|12316.02|12316.02|12305.45|12305.45|0
1597239300000|2020-08-12 13:35:00|12309.14|12309.14|12312.41|12312.41|12314.01|12314.01|12307.73|12307.73|0
1597239600000|2020-08-12 13:40:00|12314.51|12314.51|12322.79|12322.79|12324.88|12324.88|12314.51|12314.51|0
1597239900000|2020-08-12 13:45:00|12321.19|12321.19|12334.93|12334.93|12337.02|12337.02|12317.01|12317.01|0
1597240200000|2020-08-12 13:50:00|12338.13|12338.13|12322.94|12322.94|12338.13|12338.13|12320.29|12320.29|0
1597240500000|2020-08-12 13:55:00|12321.34|12321.34|12315.9|12315.9|12321.34|12321.34|12311.38|12311.38|0
1597240800000|2020-08-12 14:00:00|12317.97|12317.97|12336.38|12336.38|12336.38|12336.38|12313.78|12313.78|0
1597241100000|2020-08-12 14:05:00|12337.97|12337.97|12341.74|12341.74|12343.83|12343.83|12337.97|12337.97|0
1597241400000|2020-08-12 14:10:00|12343.34|12343.34|12351.71|12351.71|12353.31|12353.31|12343.34|12343.34|0
1597241700000|2020-08-12 14:15:00|12353.31|12353.31|12372.95|12372.95|12372.95|12372.95|12352.95|12352.95|0
1597242000000|2020-08-12 14:20:00|12369.76|12369.76|12382.15|12382.15|12384.25|12384.25|12368.16|12368.16|0
1597242300000|2020-08-12 14:25:00|12383.75|12383.75|12381.11|12381.11|12385.84|12385.84|12378.27|12378.27|0
1597242600000|2020-08-12 14:30:00|12383.21|12383.21|12394.18|12394.18|12396.27|12396.27|12383.21|12383.21|0
1597242900000|2020-08-12 14:35:00|12397.37|12397.37|12386.83|12386.83|12399.22|12399.22|12386.27|12386.27|0
1597243200000|2020-08-12 14:40:00|12390.02|12390.02|12400.56|12400.56|12400.56|12400.56|12390.02|12390.02|0
1597243500000|2020-08-12 14:45:00|12400|12400|12397.25|12397.25|12403.69|12403.69|12395.82|12395.82|0
1597243800000|2020-08-12 14:50:00|12398.36|12398.36|12400.03|12400.03|12407.34|12407.34|12398.36|12398.36|0
1597244100000|2020-08-12 14:55:00|12395.84|12395.84|12391.76|12391.76|12395.84|12395.84|12386.37|12386.37|0
1597244400000|2020-08-12 15:00:00|12393.86|12393.86|12393.14|12393.14|12396.83|12396.83|12388.07|12388.07|0
1597244700000|2020-08-12 15:05:00|12395.23|12395.23|12408.39|12408.39|12408.39|12408.39|12395.23|12395.23|0
1597245000000|2020-08-12 15:10:00|12409.99|12409.99|12402.44|12402.44|12412.08|12412.08|12402.44|12402.44|0
1597245300000|2020-08-12 15:15:00|12404.53|12404.53|12391.51|12391.51|12405.91|12405.91|12391.51|12391.51|0
1597245600000|2020-08-12 15:20:00|12389.41|12389.41|12398.76|12398.76|12398.76|12398.76|12387.13|12387.13|0
1597245900000|2020-08-12 15:25:00|12396.67|12396.67|12395.41|12395.41|12404.06|12404.06|12391.87|12391.87|0
1597302900000|2020-08-13 07:15:00|12315.3|12315.3|12306.28|12306.28|12316.29|12316.29|12297.3|12297.3|0
1597303200000|2020-08-13 07:20:00|12307.96|12307.96|12328.21|12328.21|12328.21|12328.21|12302.3|12302.3|0
1597303500000|2020-08-13 07:25:00|12336.2|12336.2|12314.09|12314.09|12340.88|12340.88|12309.91|12309.91|0
1597303800000|2020-08-13 07:30:00|12317.28|12317.28|12317.96|12317.96|12331.59|12331.59|12316.79|12316.79|0
1597304100000|2020-08-13 07:35:00|12321.41|12321.41|12332.89|12332.89|12332.89|12332.89|12320.72|12320.72|0
1597304400000|2020-08-13 07:40:00|12337.08|12337.08|12359.2|12359.2|12360.05|12360.05|12337.08|12337.08|0
1597304700000|2020-08-13 07:45:00|12358.51|12358.51|12341.97|12341.97|12361.71|12361.71|12341.97|12341.97|0
1597305000000|2020-08-13 07:50:00|12340.37|12340.37|12344.06|12344.06|12344.55|12344.55|12340.37|12340.37|0
1597305300000|2020-08-13 07:55:00|12340.86|12340.86|12332.52|12332.52|12340.86|12340.86|12332.11|12332.11|0
1597305600000|2020-08-13 08:00:00|12334.59|12334.59|12336.92|12336.92|12339.66|12339.66|12332.76|12332.76|0
1597305900000|2020-08-13 08:05:00|12334.82|12334.82|12332.56|12332.56|12336.75|12336.75|12323.59|12323.59|0
1597306200000|2020-08-13 08:10:00|12337.35|12337.35|12340.15|12340.15|12346.82|12346.82|12337.35|12337.35|0
1597306500000|2020-08-13 08:15:00|12343.34|12343.34|12329.67|12329.67|12343.34|12343.34|12328.08|12328.08|0
1597306800000|2020-08-13 08:20:00|12327.58|12327.58|12327.8|12327.8|12329.4|12329.4|12326.2|12326.2|0
1597307100000|2020-08-13 08:25:00|12326.2|12326.2|12323.01|12323.01|12328.29|12328.29|12323.01|12323.01|0
1597307400000|2020-08-13 08:30:00|12319.81|12319.81|12321.91|12321.91|12321.91|12321.91|12314.03|12314.03|0
1597307700000|2020-08-13 08:35:00|12321.22|12321.22|12322.4|12322.4|12327.19|12327.19|12318.02|12318.02|0
1597308000000|2020-08-13 08:40:00|12324.49|12324.49|12329.28|12329.28|12336.66|12336.66|12324.49|12324.49|0
1597308300000|2020-08-13 08:45:00|12331.38|12331.38|12338.26|12338.26|12340.35|12340.35|12331.38|12331.38|0
1597308600000|2020-08-13 08:50:00|12340.35|12340.35|12344.32|12344.32|12347.51|12347.51|12340.35|12340.35|0
1597308900000|2020-08-13 08:55:00|12346.41|12346.41|12344.12|12344.12|12348.5|12348.5|12340.65|12340.65|0
1597309200000|2020-08-13 09:00:00|12345.72|12345.72|12356.49|12356.49|12356.49|12356.49|12345.72|12345.72|0
1597309500000|2020-08-13 09:05:00|12358.58|12358.58|12359.98|12359.98|12363.87|12363.87|12358.58|12358.58|0
1597309800000|2020-08-13 09:10:00|12358.39|12358.39|12370.3|12370.3|12370.3|12370.3|12356.79|12356.79|0
1597310100000|2020-08-13 09:15:00|12369.74|12369.74|12370.13|12370.13|12374.32|12374.32|12369.25|12369.25|0
1597310400000|2020-08-13 09:20:00|12368.04|12368.04|12356.97|12356.97|12368.04|12368.04|12356.97|12356.97|0
1597310700000|2020-08-13 09:25:00|12354.21|12354.21|12352.62|12352.62|12354.21|12354.21|12349.42|12349.42|0
1597311000000|2020-08-13 09:30:00|12350.52|12350.52|12345.02|12345.02|12350.52|12350.52|12339.26|12339.26|0
1597311300000|2020-08-13 09:35:00|12346.62|12346.62|12343.77|12343.77|12351.41|12351.41|12343.77|12343.77|0
1597311600000|2020-08-13 09:40:00|12342.39|12342.39|12347.73|12347.73|12349.83|12349.83|12340.79|12340.79|0
1597311900000|2020-08-13 09:45:00|12348.42|12348.42|12368.13|12368.13|12368.13|12368.13|12348.42|12348.42|0
1597312200000|2020-08-13 09:50:00|12368.82|12368.82|12377.39|12377.39|12381.96|12381.96|12368.82|12368.82|0
1597312500000|2020-08-13 09:55:00|12378.08|12378.08|12361|12361|12378.08|12378.08|12361|12361|0
1597312800000|2020-08-13 10:00:00|12358.91|12358.91|12350.91|12350.91|12361|12361|12350.91|12350.91|0
1597313100000|2020-08-13 10:05:00|12350.23|12350.23|12358.79|12358.79|12358.79|12358.79|12349.54|12349.54|0
1597313400000|2020-08-13 10:10:00|12360.88|12360.88|12356.09|12356.09|12360.88|12360.88|12356.09|12356.09|0
1597313700000|2020-08-13 10:15:00|12354.71|12354.71|12356.31|12356.31|12356.31|12356.31|12351.02|12351.02|0
1597314000000|2020-08-13 10:20:00|12360.49|12360.49|12352.51|12352.51|12360.49|12360.49|12350.91|12350.91|0
1597314300000|2020-08-13 10:25:00|12356.2|12356.2|12356.2|12356.2|12358.29|12358.29|12356.2|12356.2|0
1597314600000|2020-08-13 10:30:00|12354.1|12354.1|12367.05|12367.05|12367.05|12367.05|12354.1|12354.1|0
1597314900000|2020-08-13 10:35:00|12371.23|12371.23|12372.33|12372.33|12372.33|12372.33|12364.95|12364.95|0
1597315200000|2020-08-13 10:40:00|12373.93|12373.93|12364.04|12364.04|12376.64|12376.64|12363.48|12363.48|0
1597315500000|2020-08-13 10:45:00|12361.95|12361.95|12361.43|12361.43|12375.67|12375.67|12360.74|12360.74|0
1597315800000|2020-08-13 10:50:00|12359.84|12359.84|12352.5|12352.5|12361.93|12361.93|12348.32|12348.32|0
1597316100000|2020-08-13 10:55:00|12354.6|12354.6|12332.65|12332.65|12354.6|12354.6|12332.65|12332.65|0
1597316400000|2020-08-13 11:00:00|12328.76|12328.76|12339.46|12339.46|12341.06|12341.06|12327.59|12327.59|0
1597316700000|2020-08-13 11:05:00|12341.55|12341.55|12335.3|12335.3|12341.55|12341.55|12334.61|12334.61|0
1597317000000|2020-08-13 11:10:00|12333.92|12333.92|12335.13|12335.13|12335.13|12335.13|12330.94|12330.94|0
1597317300000|2020-08-13 11:15:00|12333.06|12333.06|12336.31|12336.31|12340.71|12340.71|12333.06|12333.06|0
1597317600000|2020-08-13 11:20:00|12337|12337|12341.27|12341.27|12343.97|12343.97|12337|12337|0
1597317900000|2020-08-13 11:25:00|12339.18|12339.18|12342.87|12342.87|12342.87|12342.87|12339.18|12339.18|0
1597318200000|2020-08-13 11:30:00|12347.05|12347.05|12346.55|12346.55|12348.65|12348.65|12344.46|12344.46|0
1597318500000|2020-08-13 11:35:00|12352.83|12352.83|12357.19|12357.19|12357.19|12357.19|12351.23|12351.23|0
1597318800000|2020-08-13 11:40:00|12361.37|12361.37|12357.68|12357.68|12361.37|12361.37|12357.68|12357.68|0
1597319100000|2020-08-13 11:45:00|12355.59|12355.59|12354.45|12354.45|12357.38|12357.38|12352.86|12352.86|0
1597319400000|2020-08-13 11:50:00|12353.77|12353.77|12351.95|12351.95|12353.77|12353.77|12342.92|12342.92|0
1597319700000|2020-08-13 11:55:00|12355.14|12355.14|12359.64|12359.64|12363.83|12363.83|12354.24|12354.24|0
1597320000000|2020-08-13 12:00:00|12362.84|12362.84|12364.65|12364.65|12364.65|12364.65|12361.46|12361.46|0
1597320300000|2020-08-13 12:05:00|12366.74|12366.74|12361.93|12361.93|12366.74|12366.74|12361.93|12361.93|0
1597320600000|2020-08-13 12:10:00|12357.75|12357.75|12357.75|12357.75|12359.84|12359.84|12357.75|12357.75|0
1597320900000|2020-08-13 12:15:00|12355.65|12355.65|12337.92|12337.92|12355.65|12355.65|12337.92|12337.92|0
1597321200000|2020-08-13 12:20:00|12338.61|12338.61|12333.32|12333.32|12339.3|12339.3|12331.73|12331.73|0
1597321500000|2020-08-13 12:25:00|12337.51|12337.51|12337.17|12337.17|12337.51|12337.51|12335.42|12335.42|0
1597321800000|2020-08-13 12:30:00|12339.26|12339.26|12338.93|12338.93|12341.03|12341.03|12332.98|12332.98|0
1597322100000|2020-08-13 12:35:00|12341.17|12341.17|12344.32|12344.32|12345.91|12345.91|12341.17|12341.17|0
1597322400000|2020-08-13 12:40:00|12343.63|12343.63|12350.03|12350.03|12350.03|12350.03|12343.63|12343.63|0
1597322700000|2020-08-13 12:45:00|12349.34|12349.34|12347.75|12347.75|12349.34|12349.34|12345.65|12345.65|0
1597323000000|2020-08-13 12:50:00|12345.65|12345.65|12339.87|12339.87|12345.65|12345.65|12337.78|12337.78|0
1597323300000|2020-08-13 12:55:00|12341.47|12341.47|12347.06|12347.06|12347.06|12347.06|12338.69|12338.69|0
1597323600000|2020-08-13 13:00:00|12347.75|12347.75|12359.61|12359.61|12360.3|12360.3|12345.85|12345.85|0
1597323900000|2020-08-13 13:05:00|12358.02|12358.02|12368.1|12368.1|12372.28|12372.28|12358.02|12358.02|0
1597324200000|2020-08-13 13:10:00|12366.5|12366.5|12358.63|12358.63|12366.5|12366.5|12357.04|12357.04|0
1597324500000|2020-08-13 13:15:00|12357.04|12357.04|12354.95|12354.95|12357.04|12357.04|12354.95|12354.95|0
1597324800000|2020-08-13 13:20:00|12353.35|12353.35|12354.81|12354.81|12356.41|12356.41|12352.66|12352.66|0
1597325100000|2020-08-13 13:25:00|12355.5|12355.5|12364.37|12364.37|12369.65|12369.65|12353.22|12353.22|0
1597325400000|2020-08-13 13:30:00|12365.97|12365.97|12342.77|12342.77|12368.06|12368.06|12342.77|12342.77|0
1597325700000|2020-08-13 13:35:00|12340.67|12340.67|12356.11|12356.11|12357.71|12357.71|12338.57|12338.57|0
1597326000000|2020-08-13 13:40:00|12354.51|12354.51|12353.13|12353.13|12354.51|12354.51|12339.97|12339.97|0
1597326300000|2020-08-13 13:45:00|12359.51|12359.51|12340.18|12340.18|12365.3|12365.3|12340.18|12340.18|0
1597326600000|2020-08-13 13:50:00|12338.09|12338.09|12331.43|12331.43|12342.28|12342.28|12329.33|12329.33|0
1597326900000|2020-08-13 13:55:00|12329.83|12329.83|12337.37|12337.37|12337.37|12337.37|12328.12|12328.12|0
1597327200000|2020-08-13 14:00:00|12336.68|12336.68|12353.37|12353.37|12353.37|12353.37|12336.66|12336.66|0
1597327500000|2020-08-13 14:05:00|12357.55|12357.55|12347.26|12347.26|12357.55|12357.55|12344.89|12344.89|0
1597327800000|2020-08-13 14:10:00|12348.86|12348.86|12351.25|12351.25|12355.14|12355.14|12346.77|12346.77|0
1597328100000|2020-08-13 14:15:00|12349.16|12349.16|12356.19|12356.19|12356.19|12356.19|12348.67|12348.67|0
1597328400000|2020-08-13 14:20:00|12356.75|12356.75|12358.43|12358.43|12358.43|12358.43|12354.24|12354.24|0
1597328700000|2020-08-13 14:25:00|12356.83|12356.83|12349.34|12349.34|12356.83|12356.83|12346.75|12346.75|0
1597329000000|2020-08-13 14:30:00|12347.96|12347.96|12361.81|12361.81|12361.81|12361.81|12347.27|12347.27|0
1597329300000|2020-08-13 14:35:00|12360.21|12360.21|12363.9|12363.9|12364.4|12364.4|12357.43|12357.43|0
1597329600000|2020-08-13 14:40:00|12364.59|12364.59|12371.06|12371.06|12373.16|12373.16|12362.31|12362.31|0
1597329900000|2020-08-13 14:45:00|12368.97|12368.97|12365.15|12365.15|12368.97|12368.97|12363.88|12363.88|0
1597330200000|2020-08-13 14:50:00|12363.55|12363.55|12361.38|12361.38|12363.55|12363.55|12356.1|12356.1|0
1597330500000|2020-08-13 14:55:00|12357.2|12357.2|12351.72|12351.72|12357.2|12357.2|12345.94|12345.94|0
1597330800000|2020-08-13 15:00:00|12353.31|12353.31|12370.09|12370.09|12370.09|12370.09|12353.31|12353.31|0
1597331100000|2020-08-13 15:05:00|12371.69|12371.69|12369.61|12369.61|12373.78|12373.78|12364.8|12364.8|0
1597331400000|2020-08-13 15:10:00|12368.01|12368.01|12370.32|12370.32|12371.7|12371.7|12368.01|12368.01|0
1597331700000|2020-08-13 15:15:00|12371.92|12371.92|12352.53|12352.53|12373.32|12373.32|12351.82|12351.82|0
1597332000000|2020-08-13 15:20:00|12350.94|12350.94|12353.66|12353.66|12353.66|12353.66|12339.73|12339.73|0
1597332300000|2020-08-13 15:25:00|12355.26|12355.26|12357.14|12357.14|12362.19|12362.19|12343.22|12343.22|0
1597389300000|2020-08-14 07:15:00|12262.83|12262.83|12258.18|12258.18|12262.83|12262.83|12248.08|12248.08|0
1597389600000|2020-08-14 07:20:00|12258.74|12258.74|12232.24|12232.24|12258.74|12258.74|12232.24|12232.24|0
1597389900000|2020-08-14 07:25:00|12225.96|12225.96|12229.54|12229.54|12232.24|12232.24|12223.76|12223.76|0
1597390200000|2020-08-14 07:30:00|12226.34|12226.34|12223.36|12223.36|12226.34|12226.34|12217.17|12217.17|0
1597390500000|2020-08-14 07:35:00|12225.45|12225.45|12226.33|12226.33|12230.52|12230.52|12214.58|12214.58|0
1597390800000|2020-08-14 07:40:00|12224.27|12224.27|12202.45|12202.45|12224.27|12224.27|12200.36|12200.36|0
1597391100000|2020-08-14 07:45:00|12200.36|12200.36|12182.91|12182.91|12200.36|12200.36|12182.91|12182.91|0
1597391400000|2020-08-14 07:50:00|12187.09|12187.09|12169.61|12169.61|12187.09|12187.09|12163.96|12163.96|0
1597391700000|2020-08-14 07:55:00|12168.02|12168.02|12175.39|12175.39|12177.49|12177.49|12161.74|12161.74|0
1597392000000|2020-08-14 08:00:00|12176.99|12176.99|12156.95|12156.95|12176.99|12176.99|12152.76|12152.76|0
1597392300000|2020-08-14 08:05:00|12159.04|12159.04|12140.64|12140.64|12162.73|12162.73|12136.95|12136.95|0
1597392600000|2020-08-14 08:10:00|12139.04|12139.04|12132.41|12132.41|12142.24|12142.24|12126.01|12126.01|0
1597392900000|2020-08-14 08:15:00|12130.32|12130.32|12129.99|12129.99|12140.26|12140.26|12129.99|12129.99|0
1597393200000|2020-08-14 08:20:00|12125.8|12125.8|12122.83|12122.83|12134.09|12134.09|12121.43|12121.43|0
1597393500000|2020-08-14 08:25:00|12119.14|12119.14|12128.11|12128.11|12129.71|12129.71|12116.55|12116.55|0
1597393800000|2020-08-14 08:30:00|12126.02|12126.02|12106.5|12106.5|12126.02|12126.02|12106.5|12106.5|0
1597394100000|2020-08-14 08:35:00|12104.9|12104.9|12131.92|12131.92|12132.6|12132.6|12098.62|12098.62|0
1597394400000|2020-08-14 08:40:00|12130.32|12130.32|12123.47|12123.47|12130.81|12130.81|12121.87|12121.87|0
1597394700000|2020-08-14 08:45:00|12119.28|12119.28|12095.6|12095.6|12119.28|12119.28|12092.62|12092.62|0
1597395000000|2020-08-14 08:50:00|12093.5|12093.5|12087.53|12087.53|12098.18|12098.18|12087.53|12087.53|0
1597395300000|2020-08-14 08:55:00|12089.12|12089.12|12089.32|12089.32|12098.29|12098.29|12089.12|12089.12|0
1597395600000|2020-08-14 09:00:00|12091.41|12091.41|12074.95|12074.95|12091.41|12091.41|12069.47|12069.47|0
1597395900000|2020-08-14 09:05:00|12076.33|12076.33|12090.37|12090.37|12090.37|12090.37|12074.73|12074.73|0
1597396200000|2020-08-14 09:10:00|12093.57|12093.57|12098.01|12098.01|12100.1|12100.1|12091.97|12091.97|0
1597396500000|2020-08-14 09:15:00|12095.92|12095.92|12106.88|12106.88|12108.48|12108.48|12095.92|12095.92|0
1597396800000|2020-08-14 09:20:00|12103.69|12103.69|12107.16|12107.16|12107.16|12107.16|12096.31|12096.31|0
1597397100000|2020-08-14 09:25:00|12107.85|12107.85|12127.75|12127.75|12127.75|12127.75|12102.37|12102.37|0
1597397400000|2020-08-14 09:30:00|12126.16|12126.16|12122.91|12122.91|12135.13|12135.13|12122.91|12122.91|0
1597397700000|2020-08-14 09:35:00|12121.32|12121.32|12118.19|12118.19|12121.32|12121.32|12110.9|12110.9|0
1597398000000|2020-08-14 09:40:00|12115|12115|12118.35|12118.35|12120.09|12120.09|12108.53|12108.53|0
1597398300000|2020-08-14 09:45:00|12120.44|12120.44|12112.27|12112.27|12124.13|12124.13|12112.27|12112.27|0
1597398600000|2020-08-14 09:50:00|12111.58|12111.58|12124.5|12124.5|12128.21|12128.21|12111.58|12111.58|0
1597398900000|2020-08-14 09:55:00|12126.59|12126.59|12124.69|12124.69|12128.87|12128.87|12124.69|12124.69|0
1597399200000|2020-08-14 10:00:00|12120.51|12120.51|12135.73|12135.73|12138.52|12138.52|12120.51|12120.51|0
1597399500000|2020-08-14 10:05:00|12137.11|12137.11|12128.63|12128.63|12137.11|12137.11|12127.25|12127.25|0
1597399800000|2020-08-14 10:10:00|12130.23|12130.23|12135.82|12135.82|12135.82|12135.82|12128.24|12128.24|0
1597400100000|2020-08-14 10:15:00|12137.41|12137.41|12129.79|12129.79|12139.01|12139.01|12129.79|12129.79|0
1597400400000|2020-08-14 10:20:00|12129.1|12129.1|12138.96|12138.96|12138.96|12138.96|12122.63|12122.63|0
1597400700000|2020-08-14 10:25:00|12140.56|12140.56|12138.27|12138.27|12145.84|12145.84|12138.27|12138.27|0
1597401000000|2020-08-14 10:30:00|12139.65|12139.65|12129.8|12129.8|12139.65|12139.65|12129.8|12129.8|0
1597401300000|2020-08-14 10:35:00|12131.89|12131.89|12144.74|12144.74|12148.43|12148.43|12131.89|12131.89|0
1597401600000|2020-08-14 10:40:00|12147.93|12147.93|12146.83|12146.83|12148.43|12148.43|12144.25|12144.25|0
1597401900000|2020-08-14 10:45:00|12150.03|12150.03|12153.45|12153.45|12153.45|12153.45|12148.43|12148.43|0
1597402200000|2020-08-14 10:50:00|12157.63|12157.63|12166.61|12166.61|12166.61|12166.61|12157.63|12157.63|0
1597402500000|2020-08-14 10:55:00|12168.7|12168.7|12176.39|12176.39|12176.39|12176.39|12168.7|12168.7|0
1597402800000|2020-08-14 11:00:00|12179.15|12179.15|12180.6|12180.6|12189.61|12189.61|12176.91|12176.91|0
1597403100000|2020-08-14 11:05:00|12177.15|12177.15|12172.99|12172.99|12177.15|12177.15|12168.81|12168.81|0
1597403400000|2020-08-14 11:10:00|12172.3|12172.3|12167.21|12167.21|12172.3|12172.3|12167.21|12167.21|0
1597403700000|2020-08-14 11:15:00|12165.83|12165.83|12167.37|12167.37|12169.96|12169.96|12162.14|12162.14|0
1597404000000|2020-08-14 11:20:00|12165.77|12165.77|12172.31|12172.31|12172.31|12172.31|12165.77|12165.77|0
1597404300000|2020-08-14 11:25:00|12176.49|12176.49|12179.21|12179.21|12181.3|12181.3|12176.49|12176.49|0
1597404600000|2020-08-14 11:30:00|12182.4|12182.4|12181.91|12181.91|12184|12184|12180.53|12180.53|0
1597404900000|2020-08-14 11:35:00|12180.31|12180.31|12173.92|12173.92|12181.69|12181.69|12173.92|12173.92|0
1597405200000|2020-08-14 11:40:00|12176.21|12176.21|12181.99|12181.99|12181.99|12181.99|12176.21|12176.21|0
1597405500000|2020-08-14 11:45:00|12179.9|12179.9|12184.28|12184.28|12186.37|12186.37|12179.9|12179.9|0
1597405800000|2020-08-14 11:50:00|12183.59|12183.59|12182.7|12182.7|12183.59|12183.59|12180.61|12180.61|0
1597406100000|2020-08-14 11:55:00|12184.3|12184.3|12184.3|12184.3|12184.3|12184.3|12184.3|12184.3|0
1597406400000|2020-08-14 12:00:00|12182.21|12182.21|12182.21|12182.21|12185.4|12185.4|12180.12|12180.12|0
1597406700000|2020-08-14 12:05:00|12182.9|12182.9|12181.71|12181.71|12182.9|12182.9|12178.71|12178.71|0
1597407000000|2020-08-14 12:10:00|12179.62|12179.62|12188.38|12188.38|12188.38|12188.38|12179.62|12179.62|0
1597407300000|2020-08-14 12:15:00|12187.69|12187.69|12190.88|12190.88|12190.88|12190.88|12187.69|12187.69|0
1597407600000|2020-08-14 12:20:00|12189.29|12189.29|12191.57|12191.57|12193.67|12193.67|12189.29|12189.29|0
1597407900000|2020-08-14 12:25:00|12189.98|12189.98|12196.66|12196.66|12196.66|12196.66|12189.98|12189.98|0
1597408200000|2020-08-14 12:30:00|12197.35|12197.35|12202.15|12202.15|12205.83|12205.83|12188.6|12188.6|0
1597408500000|2020-08-14 12:35:00|12203.74|12203.74|12194.27|12194.27|12203.74|12203.74|12193.58|12193.58|0
1597408800000|2020-08-14 12:40:00|12192.67|12192.67|12185.99|12185.99|12192.67|12192.67|12185.99|12185.99|0
1597409100000|2020-08-14 12:45:00|12188.08|12188.08|12177.23|12177.23|12188.08|12188.08|12177.23|12177.23|0
1597409400000|2020-08-14 12:50:00|12177.92|12177.92|12169.93|12169.93|12177.92|12177.92|12169.93|12169.93|0
1597409700000|2020-08-14 12:55:00|12168.25|12168.25|12161.58|12161.58|12170.55|12170.55|12161.58|12161.58|0
1597410000000|2020-08-14 13:00:00|12163.18|12163.18|12154.23|12154.23|12163.18|12163.18|12146.85|12146.85|0
1597410300000|2020-08-14 13:05:00|12152.64|12152.64|12145.75|12145.75|12152.64|12152.64|12145.75|12145.75|0
1597410600000|2020-08-14 13:10:00|12147.35|12147.35|12145.5|12145.5|12152.64|12152.64|12145.5|12145.5|0
1597410900000|2020-08-14 13:15:00|12147.1|12147.1|12149.38|12149.38|12150.98|12150.98|12147.1|12147.1|0
1597411200000|2020-08-14 13:20:00|12147.29|12147.29|12155.16|12155.16|12155.16|12155.16|12147.29|12147.29|0
1597411500000|2020-08-14 13:25:00|12159.35|12159.35|12161.46|12161.46|12163.53|12163.53|12157.75|12157.75|0
1597411800000|2020-08-14 13:30:00|12158.27|12158.27|12151|12151|12166.26|12166.26|12151|12151|0
1597412100000|2020-08-14 13:35:00|12148.91|12148.91|12158.51|12158.51|12158.51|12158.51|12148.91|12148.91|0
1597412400000|2020-08-14 13:40:00|12155.32|12155.32|12164.78|12164.78|12164.78|12164.78|12155.32|12155.32|0
1597412700000|2020-08-14 13:45:00|12160.59|12160.59|12154.14|12154.14|12162.19|12162.19|12154.14|12154.14|0
1597413000000|2020-08-14 13:50:00|12155.74|12155.74|12156.65|12156.65|12156.65|12156.65|12151.16|12151.16|0
1597413300000|2020-08-14 13:55:00|12155.05|12155.05|12153.86|12153.86|12155.96|12155.96|12153.86|12153.86|0
1597413600000|2020-08-14 14:00:00|12157.06|12157.06|12160.72|12160.72|12165.51|12165.51|12157.06|12157.06|0
1597413900000|2020-08-14 14:05:00|12162.32|12162.32|12162.1|12162.1|12162.32|12162.32|12159.13|12159.13|0
1597414200000|2020-08-14 14:10:00|12162.79|12162.79|12161.88|12161.88|12163.26|12163.26|12157.7|12157.7|0
1597414500000|2020-08-14 14:15:00|12160.29|12160.29|12146.62|12146.62|12160.29|12160.29|12146.62|12146.62|0
1597414800000|2020-08-14 14:20:00|12144.52|12144.52|12149.64|12149.64|12151.21|12151.21|12140.34|12140.34|0
1597415100000|2020-08-14 14:25:00|12151.73|12151.73|12141.1|12141.1|12151.73|12151.73|12141.1|12141.1|0
1597415400000|2020-08-14 14:30:00|12143.19|12143.19|12160.9|12160.9|12160.9|12160.9|12143.19|12143.19|0
1597415700000|2020-08-14 14:35:00|12160.21|12160.21|12159.45|12159.45|12161.54|12161.54|12156.18|12156.18|0
1597416000000|2020-08-14 14:40:00|12162.64|12162.64|12168.7|12168.7|12168.7|12168.7|12161.05|12161.05|0
1597416300000|2020-08-14 14:45:00|12170.3|12170.3|12171.63|12171.63|12176.48|12176.48|12168.21|12168.21|0
1597416600000|2020-08-14 14:50:00|12169.54|12169.54|12166.7|12166.7|12169.54|12169.54|12166.7|12166.7|0
1597416900000|2020-08-14 14:55:00|12165.02|12165.02|12163.64|12163.64|12165.02|12165.02|12156.26|12156.26|0
1597417200000|2020-08-14 15:00:00|12162.04|12162.04|12161.63|12161.63|12165.02|12165.02|12157.45|12157.45|0
1597417500000|2020-08-14 15:05:00|12163.72|12163.72|12175.48|12175.48|12176.47|12176.47|12163.72|12163.72|0
1597417800000|2020-08-14 15:10:00|12176.17|12176.17|12175.97|12175.97|12179.66|12179.66|12175.48|12175.48|0
1597418100000|2020-08-14 15:15:00|12177.57|12177.57|12167.8|12167.8|12178.26|12178.26|12166.2|12166.2|0
1597418400000|2020-08-14 15:20:00|12163.61|12163.61|12172.54|12172.54|12178.88|12178.88|12163.61|12163.61|0
1597418700000|2020-08-14 15:25:00|12173.23|12173.23|12182.98|12182.98|12182.98|12182.98|12171.76|12171.76|0
1597648500000|2020-08-17 07:15:00|12206|12206|12200.11|12200.11|12212.77|12212.77|12196.53|12196.53|0
1597648800000|2020-08-17 07:20:00|12198.51|12198.51|12210.57|12210.57|12210.57|12210.57|12189.53|12189.53|0
1597649100000|2020-08-17 07:25:00|12213.76|12213.76|12243.88|12243.88|12243.88|12243.88|12213.76|12213.76|0
1597649400000|2020-08-17 07:30:00|12242.29|12242.29|12272.97|12272.97|12278.35|12278.35|12242.29|12242.29|0
1597649700000|2020-08-17 07:35:00|12268.79|12268.79|12255.52|12255.52|12270.88|12270.88|12255.52|12255.52|0
1597650000000|2020-08-17 07:40:00|12259.7|12259.7|12251.85|12251.85|12259.7|12259.7|12244.19|12244.19|0
1597650300000|2020-08-17 07:45:00|12258.24|12258.24|12259.34|12259.34|12267.82|12267.82|12256.15|12256.15|0
1597650600000|2020-08-17 07:50:00|12260.94|12260.94|12275.2|12275.2|12277.29|12277.29|12260.94|12260.94|0
1597650900000|2020-08-17 07:55:00|12277.29|12277.29|12280.87|12280.87|12285.66|12285.66|12277.29|12277.29|0
1597651200000|2020-08-17 08:00:00|12279.27|12279.27|12269.97|12269.97|12282.14|12282.14|12269.97|12269.97|0
1597651500000|2020-08-17 08:05:00|12272.06|12272.06|12265.59|12265.59|12272.06|12272.06|12262.39|12262.39|0
1597651800000|2020-08-17 08:10:00|12262.39|12262.39|12279.72|12279.72|12279.72|12279.72|12262.39|12262.39|0
1597652100000|2020-08-17 08:15:00|12277.63|12277.63|12276.94|12276.94|12283.33|12283.33|12273.25|12273.25|0
1597652400000|2020-08-17 08:20:00|12270.67|12270.67|12274.85|12274.85|12274.85|12274.85|12269.07|12269.07|0
1597652700000|2020-08-17 08:25:00|12276.94|12276.94|12275.79|12275.79|12276.94|12276.94|12264.28|12264.28|0
1597653000000|2020-08-17 08:30:00|12273.7|12273.7|12297.33|12297.33|12297.33|12297.33|12273.7|12273.7|0
1597653300000|2020-08-17 08:35:00|12299.42|12299.42|12289.38|12289.38|12299.42|12299.42|12289.38|12289.38|0
1597653600000|2020-08-17 08:40:00|12292.58|12292.58|12315.15|12315.15|12316.75|12316.75|12284.8|12284.8|0
1597653900000|2020-08-17 08:45:00|12313.06|12313.06|12322.53|12322.53|12322.53|12322.53|12313.06|12313.06|0
1597654200000|2020-08-17 08:50:00|12324.62|12324.62|12317.13|12317.13|12326.71|12326.71|12317.13|12317.13|0
1597654500000|2020-08-17 08:55:00|12310.74|12310.74|12319.42|12319.42|12321.01|12321.01|12308.65|12308.65|0
1597654800000|2020-08-17 09:00:00|12321.01|12321.01|12331.86|12331.86|12332.55|12332.55|12321.01|12321.01|0
1597655100000|2020-08-17 09:05:00|12335.06|12335.06|12345.44|12345.44|12345.44|12345.44|12333.46|12333.46|0
1597655400000|2020-08-17 09:10:00|12343.84|12343.84|12341.97|12341.97|12347.03|12347.03|12341.97|12341.97|0
1597655700000|2020-08-17 09:15:00|12339.87|12339.87|12340.5|12340.5|12346.67|12346.67|12335.49|12335.49|0
1597656000000|2020-08-17 09:20:00|12342.1|12342.1|12342.6|12342.6|12342.6|12342.6|12338.91|12338.91|0
1597656300000|2020-08-17 09:25:00|12336.21|12336.21|12331.42|12331.42|12337.8|12337.8|12331.42|12331.42|0
1597656600000|2020-08-17 09:30:00|12323.43|12323.43|12315.71|12315.71|12331.42|12331.42|12314.03|12314.03|0
1597656900000|2020-08-17 09:35:00|12317.31|12317.31|12309.04|12309.04|12317.31|12317.31|12309.04|12309.04|0
1597657200000|2020-08-17 09:40:00|12311.14|12311.14|12308.24|12308.24|12317.33|12317.33|12299.27|12299.27|0
1597657500000|2020-08-17 09:45:00|12313.03|12313.03|12311.55|12311.55|12317.83|12317.83|12311.55|12311.55|0
1597657800000|2020-08-17 09:50:00|12313.15|12313.15|12305.1|12305.1|12313.64|12313.64|12305.1|12305.1|0
1597658100000|2020-08-17 09:55:00|12306.7|12306.7|12301.33|12301.33|12311.49|12311.49|12299.73|12299.73|0
1597658400000|2020-08-17 10:00:00|12302.93|12302.93|12312.46|12312.46|12317.94|12317.94|12302.93|12302.93|0
1597658700000|2020-08-17 10:05:00|12314.05|12314.05|12324.19|12324.19|12324.19|12324.19|12314.05|12314.05|0
1597659000000|2020-08-17 10:10:00|12324.88|12324.88|12325.79|12325.79|12328.98|12328.98|12322.1|12322.1|0
1597659300000|2020-08-17 10:15:00|12327.88|12327.88|12326.07|12326.07|12330.38|12330.38|12326.07|12326.07|0
1597659600000|2020-08-17 10:20:00|12327.19|12327.19|12325.1|12325.1|12330.38|12330.38|12325.1|12325.1|0
1597659900000|2020-08-17 10:25:00|12326.77|12326.77|12326.1|12326.1|12331.09|12331.09|12323.4|12323.4|0
1597660200000|2020-08-17 10:30:00|12326.79|12326.79|12325.99|12325.99|12334.45|12334.45|12315.69|12315.69|0
1597660500000|2020-08-17 10:35:00|12326.68|12326.68|12331.55|12331.55|12331.55|12331.55|12325.08|12325.08|0
1597660800000|2020-08-17 10:40:00|12332.24|12332.24|12332.93|12332.93|12332.93|12332.93|12328.55|12328.55|0
1597661100000|2020-08-17 10:45:00|12331.55|12331.55|12333.04|12333.04|12333.04|12333.04|12326.27|12326.27|0
1597661400000|2020-08-17 10:50:00|12330.95|12330.95|12333.04|12333.04|12333.04|12333.04|12327.26|12327.26|0
1597661700000|2020-08-17 10:55:00|12335.13|12335.13|12358.15|12358.15|12359.33|12359.33|12335.13|12335.13|0
1597662000000|2020-08-17 11:00:00|12368.61|12368.61|12347.8|12347.8|12369.99|12369.99|12343.01|12343.01|0
1597662300000|2020-08-17 11:05:00|12348.36|12348.36|12372.26|12372.26|12373.86|12373.86|12342.37|12342.37|0
1597662600000|2020-08-17 11:10:00|12375.46|12375.46|12372.73|12372.73|12378.71|12378.71|12372.26|12372.26|0
1597662900000|2020-08-17 11:15:00|12370.64|12370.64|12371.14|12371.14|12375.93|12375.93|12369.95|12369.95|0
1597663200000|2020-08-17 11:20:00|12374.33|12374.33|12375.3|12375.3|12375.3|12375.3|12370.02|12370.02|0
1597663500000|2020-08-17 11:25:00|12379.49|12379.49|12372.39|12372.39|12383.15|12383.15|12372.39|12372.39|0
1597663800000|2020-08-17 11:30:00|12371.7|12371.7|12372.99|12372.99|12380.37|12380.37|12370.1|12370.1|0
1597664100000|2020-08-17 11:35:00|12372.3|12372.3|12371.83|12371.83|12373.42|12373.42|12370.93|12370.93|0
1597664400000|2020-08-17 11:40:00|12373.92|12373.92|12379.89|12379.89|12379.89|12379.89|12373.92|12373.92|0
1597664700000|2020-08-17 11:45:00|12377.8|12377.8|12374.28|12374.28|12389.15|12389.15|12374.28|12374.28|0
1597665000000|2020-08-17 11:50:00|12373.16|12373.16|12369.04|12369.04|12373.16|12373.16|12368.35|12368.35|0
1597665300000|2020-08-17 11:55:00|12370.64|12370.64|12373.83|12373.83|12375.92|12375.92|12370.64|12370.64|0
1597665600000|2020-08-17 12:00:00|12375.92|12375.92|12380.6|12380.6|12381.98|12381.98|12372.24|12372.24|0
1597665900000|2020-08-17 12:05:00|12382.2|12382.2|12382.2|12382.2|12383.58|12383.58|12382.2|12382.2|0
1597666200000|2020-08-17 12:10:00|12380.6|12380.6|12384.29|12384.29|12384.29|12384.29|12379.5|12379.5|0
1597666500000|2020-08-17 12:15:00|12381.1|12381.1|12382.7|12382.7|12384.29|12384.29|12376.92|12376.92|0
1597666800000|2020-08-17 12:20:00|12384.79|12384.79|12386.8|12386.8|12386.8|12386.8|12380.6|12380.6|0
1597667100000|2020-08-17 12:25:00|12388.89|12388.89|12387.08|12387.08|12390.27|12390.27|12384.98|12384.98|0
1597667400000|2020-08-17 12:30:00|12389.83|12389.83|12371.77|12371.77|12390.52|12390.52|12371.77|12371.77|0
1597667700000|2020-08-17 12:35:00|12376.56|12376.56|12376.56|12376.56|12381.35|12381.35|12374.47|12374.47|0
1597668000000|2020-08-17 12:40:00|12374.47|12374.47|12371.08|12371.08|12375.87|12375.87|12371.08|12371.08|0
1597668300000|2020-08-17 12:45:00|12372.68|12372.68|12371.08|12371.08|12380.66|12380.66|12369.48|12369.48|0
1597668600000|2020-08-17 12:50:00|12373.17|12373.17|12382.43|12382.43|12385.62|12385.62|12373.17|12373.17|0
1597668900000|2020-08-17 12:55:00|12384.52|12384.52|12368.79|12368.79|12386.11|12386.11|12365.6|12365.6|0
1597669200000|2020-08-17 13:00:00|12367.2|12367.2|12377.77|12377.77|12377.77|12377.77|12365.82|12365.82|0
1597669500000|2020-08-17 13:05:00|12380.96|12380.96|12380.27|12380.27|12380.96|12380.96|12377.08|12377.08|0
1597669800000|2020-08-17 13:10:00|12377.08|12377.08|12386.56|12386.56|12390.35|12390.35|12377.08|12377.08|0
1597670100000|2020-08-17 13:15:00|12384.49|12384.49|12385.59|12385.59|12385.59|12385.59|12381.04|12381.04|0
1597670400000|2020-08-17 13:20:00|12387.68|12387.68|12387.66|12387.66|12393.85|12393.85|12384.68|12384.68|0
1597670700000|2020-08-17 13:25:00|12383.47|12383.47|12379.7|12379.7|12385.57|12385.57|12379.7|12379.7|0
1597671000000|2020-08-17 13:30:00|12377.61|12377.61|12379.89|12379.89|12379.89|12379.89|12365.68|12365.68|0
1597671300000|2020-08-17 13:35:00|12381.49|12381.49|12382.03|12382.03|12382.05|12382.05|12373.08|12373.08|0
1597671600000|2020-08-17 13:40:00|12384.13|12384.13|12376.77|12376.77|12390.32|12390.32|12376.77|12376.77|0
1597671900000|2020-08-17 13:45:00|12378.86|12378.86|12375.67|12375.67|12378.86|12378.86|12375.67|12375.67|0
1597672200000|2020-08-17 13:50:00|12377.05|12377.05|12373.16|12373.16|12377.96|12377.96|12372.67|12372.67|0
1597672500000|2020-08-17 13:55:00|12373.72|12373.72|12365.46|12365.46|12377.91|12377.91|12365.46|12365.46|0
1597672800000|2020-08-17 14:00:00|12368.66|12368.66|12361.29|12361.29|12368.66|12368.66|12361.29|12361.29|0
1597673100000|2020-08-17 14:05:00|12359.19|12359.19|12359.82|12359.82|12363.99|12363.99|12353.91|12353.91|0
1597673400000|2020-08-17 14:10:00|12360.51|12360.51|12345.98|12345.98|12360.51|12360.51|12345.98|12345.98|0
1597673700000|2020-08-17 14:15:00|12339.7|12339.7|12346.58|12346.58|12353.47|12353.47|12338.1|12338.1|0
1597674000000|2020-08-17 14:20:00|12348.67|12348.67|12361.81|12361.81|12363.9|12363.9|12347.27|12347.27|0
1597674300000|2020-08-17 14:25:00|12362.5|12362.5|12349.94|12349.94|12362.5|12362.5|12347.85|12347.85|0
1597674600000|2020-08-17 14:30:00|12352.03|12352.03|12348.84|12348.84|12352.03|12352.03|12348.84|12348.84|0
1597674900000|2020-08-17 14:35:00|12352.03|12352.03|12348.97|12348.97|12353.15|12353.15|12348.97|12348.97|0
1597675200000|2020-08-17 14:40:00|12351.06|12351.06|12358.72|12358.72|12358.72|12358.72|12349.46|12349.46|0
1597675500000|2020-08-17 14:45:00|12360.31|12360.31|12354.13|12354.13|12361.91|12361.91|12353.41|12353.41|0
1597675800000|2020-08-17 14:50:00|12357.32|12357.32|12353.78|12353.78|12358.01|12358.01|12353.22|12353.22|0
1597676100000|2020-08-17 14:55:00|12355.37|12355.37|12353.78|12353.78|12360.17|12360.17|12353.78|12353.78|0
1597676400000|2020-08-17 15:00:00|12355.37|12355.37|12361.46|12361.46|12361.46|12361.46|12351|12351|0
1597676700000|2020-08-17 15:05:00|12360.77|12360.77|12357.99|12357.99|12363.77|12363.77|12357.99|12357.99|0
1597677000000|2020-08-17 15:10:00|12357.43|12357.43|12352.14|12352.14|12365.41|12365.41|12352.14|12352.14|0
1597677300000|2020-08-17 15:15:00|12353.74|12353.74|12368.63|12368.63|12372.32|12372.32|12353.74|12353.74|0
1597677600000|2020-08-17 15:20:00|12370.23|12370.23|12377.8|12377.8|12379.89|12379.89|12368.42|12368.42|0
1597677900000|2020-08-17 15:25:00|12379.89|12379.89|12384.01|12384.01|12384.01|12384.01|12375.39|12375.39|0
1597734900000|2020-08-18 07:15:00|12272|12272|12253.94|12253.94|12272|12272|12237.92|12237.92|0
1597735200000|2020-08-18 07:20:00|12251.84|12251.84|12246.22|12246.22|12253.94|12253.94|12245.07|12245.07|0
1597735500000|2020-08-18 07:25:00|12247.9|12247.9|12251.11|12251.11|12262.63|12262.63|12247.9|12247.9|0
1597735800000|2020-08-18 07:30:00|12253.18|12253.18|12243.78|12243.78|12255.97|12255.97|12243.78|12243.78|0
1597736100000|2020-08-18 07:35:00|12245.87|12245.87|12251.67|12251.67|12254.85|12254.85|12242.55|12242.55|0
1597736400000|2020-08-18 07:40:00|12250|12250|12267.14|12267.14|12267.14|12267.14|12250|12250|0
1597736700000|2020-08-18 07:45:00|12265.55|12265.55|12291.97|12291.97|12298.25|12298.25|12261.22|12261.22|0
1597737000000|2020-08-18 07:50:00|12293.57|12293.57|12272.24|12272.24|12293.57|12293.57|12272.24|12272.24|0
1597737300000|2020-08-18 07:55:00|12274.33|12274.33|12281.35|12281.35|12281.35|12281.35|12270.15|12270.15|0
1597737600000|2020-08-18 08:00:00|12282.94|12282.94|12293.77|12293.77|12322.11|12322.11|12282.94|12282.94|0
1597737900000|2020-08-18 08:05:00|12293.08|12293.08|12281.52|12281.52|12297.87|12297.87|12281.52|12281.52|0
1597738200000|2020-08-18 08:10:00|12283.61|12283.61|12291.18|12291.18|12300.77|12300.77|12283.61|12283.61|0
1597738500000|2020-08-18 08:15:00|12293.28|12293.28|12309.55|12309.55|12313.71|12313.71|12293.28|12293.28|0
1597738800000|2020-08-18 08:20:00|12310.93|12310.93|12328.77|12328.77|12333.56|12333.56|12310.93|12310.93|0
1597739100000|2020-08-18 08:25:00|12335.15|12335.15|12337.05|12337.05|12337.74|12337.74|12335.15|12335.15|0
1597739400000|2020-08-18 08:30:00|12338.43|12338.43|12339.72|12339.72|12349.49|12349.49|12338.43|12338.43|0
1597739700000|2020-08-18 08:35:00|12338.12|12338.12|12329.75|12329.75|12338.12|12338.12|12329.75|12329.75|0
1597740000000|2020-08-18 08:40:00|12328.15|12328.15|12319.86|12319.86|12328.15|12328.15|12317.36|12317.36|0
1597740300000|2020-08-18 08:45:00|12323.06|12323.06|12315.68|12315.68|12323.06|12323.06|12315.68|12315.68|0
1597740600000|2020-08-18 08:50:00|12313.59|12313.59|12312.4|12312.4|12316.59|12316.59|12312.4|12312.4|0
1597740900000|2020-08-18 08:55:00|12314.49|12314.49|12305.69|12305.69|12316.65|12316.65|12305.69|12305.69|0
1597741200000|2020-08-18 09:00:00|12307.29|12307.29|12298.48|12298.48|12307.29|12307.29|12295.62|12295.62|0
1597741500000|2020-08-18 09:05:00|12296.39|12296.39|12302.17|12302.17|12302.17|12302.17|12296.39|12296.39|0
1597741800000|2020-08-18 09:10:00|12305.37|12305.37|12323.93|12323.93|12329.15|12329.15|12305.37|12305.37|0
1597742100000|2020-08-18 09:15:00|12325.53|12325.53|12338.87|12338.87|12345.14|12345.14|12325.53|12325.53|0
1597742400000|2020-08-18 09:20:00|12337.27|12337.27|12329.01|12329.01|12337.27|12337.27|12323.03|12323.03|0
1597742700000|2020-08-18 09:25:00|12327.41|12327.41|12313.37|12313.37|12329.5|12329.5|12312.9|12312.9|0
1597743000000|2020-08-18 09:30:00|12312.81|12312.81|12314.07|12314.07|12314.07|12314.07|12307.94|12307.94|0
1597743300000|2020-08-18 09:35:00|12314.76|12314.76|12315.45|12315.45|12329|12329|12313.36|12313.36|0
1597743600000|2020-08-18 09:40:00|12317.69|12317.69|12306.92|12306.92|12317.69|12317.69|12302.13|12302.13|0
1597743900000|2020-08-18 09:45:00|12304.13|12304.13|12295.76|12295.76|12304.13|12304.13|12295.76|12295.76|0
1597744200000|2020-08-18 09:50:00|12300.55|12300.55|12309.5|12309.5|12311.59|12311.59|12300.55|12300.55|0
1597744500000|2020-08-18 09:55:00|12311.59|12311.59|12318.48|12318.48|12318.48|12318.48|12310.49|12310.49|0
1597744800000|2020-08-18 10:00:00|12316.88|12316.88|12320.84|12320.84|12320.84|12320.84|12314.79|12314.79|0
1597745100000|2020-08-18 10:05:00|12324.04|12324.04|12321.94|12321.94|12325.15|12325.15|12321.94|12321.94|0
1597745400000|2020-08-18 10:10:00|12319.85|12319.85|12317.61|12317.61|12319.85|12319.85|12315.54|12315.54|0
1597745700000|2020-08-18 10:15:00|12319.7|12319.7|12330.47|12330.47|12330.47|12330.47|12319.7|12319.7|0
1597746000000|2020-08-18 10:20:00|12333.66|12333.66|12327.57|12327.57|12335.34|12335.34|12326.88|12326.88|0
1597746300000|2020-08-18 10:25:00|12328.26|12328.26|12320.31|12320.31|12328.95|12328.95|12318.71|12318.71|0
1597746600000|2020-08-18 10:30:00|12321.91|12321.91|12323.5|12323.5|12324|12324|12321.91|12321.91|0
1597746900000|2020-08-18 10:35:00|12321.91|12321.91|12315.63|12315.63|12321.91|12321.91|12315.63|12315.63|0
1597747200000|2020-08-18 10:40:00|12317.72|12317.72|12325.1|12325.1|12325.1|12325.1|12315.63|12315.63|0
1597747500000|2020-08-18 10:45:00|12329.29|12329.29|12331.18|12331.18|12336.47|12336.47|12329.29|12329.29|0
1597747800000|2020-08-18 10:50:00|12333.28|12333.28|12338.15|12338.15|12338.15|12338.15|12333.28|12333.28|0
1597748100000|2020-08-18 10:55:00|12340.24|12340.24|12362.43|12362.43|12362.93|12362.93|12340.24|12340.24|0
1597748400000|2020-08-18 11:00:00|12360.19|12360.19|12355.79|12355.79|12376.33|12376.33|12355.79|12355.79|0
1597748700000|2020-08-18 11:05:00|12358.99|12358.99|12345.1|12345.1|12358.99|12358.99|12345.1|12345.1|0
1597749000000|2020-08-18 11:10:00|12341.91|12341.91|12345.38|12345.38|12345.38|12345.38|12341.22|12341.22|0
1597749300000|2020-08-18 11:15:00|12342.18|12342.18|12339.47|12339.47|12346.51|12346.51|12339.47|12339.47|0
1597749600000|2020-08-18 11:20:00|12341.56|12341.56|12332.09|12332.09|12341.56|12341.56|12332.09|12332.09|0
1597749900000|2020-08-18 11:25:00|12331.53|12331.53|12327.02|12327.02|12331.53|12331.53|12327.02|12327.02|0
1597750200000|2020-08-18 11:30:00|12331.21|12331.21|12325.49|12325.49|12333.78|12333.78|12324.8|12324.8|0
1597750500000|2020-08-18 11:35:00|12323.89|12323.89|12328.78|12328.78|12328.78|12328.78|12323.21|12323.21|0
1597750800000|2020-08-18 11:40:00|12326.69|12326.69|12313.39|12313.39|12326.69|12326.69|12313.39|12313.39|0
1597751100000|2020-08-18 11:45:00|12316.18|12316.18|12317.02|12317.02|12320.51|12320.51|12315.42|12315.42|0
1597751400000|2020-08-18 11:50:00|12318.61|12318.61|12313.96|12313.96|12318.61|12318.61|12313.96|12313.96|0
1597751700000|2020-08-18 11:55:00|12311.87|12311.87|12308.67|12308.67|12311.87|12311.87|12306.58|12306.58|0
1597752000000|2020-08-18 12:00:00|12310.27|12310.27|12303.52|12303.52|12310.27|12310.27|12302.61|12302.61|0
1597752300000|2020-08-18 12:05:00|12301.43|12301.43|12301.21|12301.21|12307.21|12307.21|12299.61|12299.61|0
1597752600000|2020-08-18 12:10:00|12299.12|12299.12|12299.61|12299.61|12301.71|12301.71|12297.52|12297.52|0
1597752900000|2020-08-18 12:15:00|12301.21|12301.21|12301.21|12301.21|12301.21|12301.21|12301.21|12301.21|0
1597753200000|2020-08-18 12:20:00|12303.3|12303.3|12282.72|12282.72|12303.3|12303.3|12273.06|12273.06|0
1597753500000|2020-08-18 12:25:00|12280.63|12280.63|12267.91|12267.91|12282.23|12282.23|12265.97|12265.97|0
1597753800000|2020-08-18 12:30:00|12268.6|12268.6|12280.16|12280.16|12280.16|12280.16|12267.22|12267.22|0
1597754100000|2020-08-18 12:35:00|12283.36|12283.36|12282.07|12282.07|12296.22|12296.22|12282.07|12282.07|0
1597754400000|2020-08-18 12:40:00|12278.87|12278.87|12280.61|12280.61|12285.68|12285.68|12278.31|12278.31|0
1597754700000|2020-08-18 12:45:00|12279.02|12279.02|12280.95|12280.95|12284.3|12284.3|12278.86|12278.86|0
1597755000000|2020-08-18 12:50:00|12281.64|12281.64|12286.02|12286.02|12286.02|12286.02|12281.64|12281.64|0
1597755300000|2020-08-18 12:55:00|12286.71|12286.71|12286.71|12286.71|12286.71|12286.71|12283.92|12283.92|0
1597755600000|2020-08-18 13:00:00|12285.11|12285.11|12279.33|12279.33|12285.11|12285.11|12278.64|12278.64|0
1597755900000|2020-08-18 13:05:00|12277.73|12277.73|12284.01|12284.01|12286.1|12286.1|12277.73|12277.73|0
1597756200000|2020-08-18 13:10:00|12281.91|12281.91|12284.01|12284.01|12284.01|12284.01|12281.23|12281.23|0
1597756500000|2020-08-18 13:15:00|12282.41|12282.41|12276.63|12276.63|12282.41|12282.41|12275.03|12275.03|0
1597756800000|2020-08-18 13:20:00|12278.23|12278.23|12270.65|12270.65|12280.32|12280.32|12270.65|12270.65|0
1597757100000|2020-08-18 13:25:00|12272.74|12272.74|12268.15|12268.15|12274.84|12274.84|12260.46|12260.46|0
1597757400000|2020-08-18 13:30:00|12267.05|12267.05|12261.98|12261.98|12277.62|12277.62|12261.98|12261.98|0
1597757700000|2020-08-18 13:35:00|12258.29|12258.29|12256.22|12256.22|12259.41|12259.41|12254.13|12254.13|0
1597758000000|2020-08-18 13:40:00|12254.84|12254.84|12243.58|12243.58|12255.4|12255.4|12241.49|12241.49|0
1597758300000|2020-08-18 13:45:00|12241.49|12241.49|12234.61|12234.61|12243.97|12243.97|12234.61|12234.61|0
1597758600000|2020-08-18 13:50:00|12231.41|12231.41|12222.33|12222.33|12235.6|12235.6|12220.73|12220.73|0
1597758900000|2020-08-18 13:55:00|12223.92|12223.92|12216.43|12216.43|12227.4|12227.4|12215.25|12215.25|0
1597759200000|2020-08-18 14:00:00|12211.64|12211.64|12231.08|12231.08|12231.58|12231.58|12211.64|12211.64|0
1597759500000|2020-08-18 14:05:00|12228.99|12228.99|12208.31|12208.31|12228.99|12228.99|12208.31|12208.31|0
1597759800000|2020-08-18 14:10:00|12206.24|12206.24|12208.22|12208.22|12210.42|12210.42|12196.66|12196.66|0
1597760100000|2020-08-18 14:15:00|12206.62|12206.62|12194.95|12194.95|12206.62|12206.62|12193.27|12193.27|0
1597760400000|2020-08-18 14:20:00|12198.14|12198.14|12198.71|12198.71|12206.67|12206.67|12196.62|12196.62|0
1597760700000|2020-08-18 14:25:00|12200.3|12200.3|12207.77|12207.77|12209.36|12209.36|12197.52|12197.52|0
1597761000000|2020-08-18 14:30:00|12205.67|12205.67|12202.09|12202.09|12210.98|12210.98|12200.71|12200.71|0
1597761300000|2020-08-18 14:35:00|12201.4|12201.4|12225.61|12225.61|12231.19|12231.19|12201.4|12201.4|0
1597761600000|2020-08-18 14:40:00|12227.2|12227.2|12214.68|12214.68|12227.2|12227.2|12212.17|12212.17|0
1597761900000|2020-08-18 14:45:00|12216.77|12216.77|12214.48|12214.48|12219.77|12219.77|12212.39|12212.39|0
1597762200000|2020-08-18 14:50:00|12216.57|12216.57|12218.01|12218.01|12220.11|12220.11|12215.88|12215.88|0
1597762500000|2020-08-18 14:55:00|12216.42|12216.42|12238.03|12238.03|12238.03|12238.03|12216.42|12216.42|0
1597762800000|2020-08-18 15:00:00|12236.44|12236.44|12247.29|12247.29|12247.29|12247.29|12235.59|12235.59|0
1597763100000|2020-08-18 15:05:00|12246.73|12246.73|12234.86|12234.86|12246.73|12246.73|12234.86|12234.86|0
1597763400000|2020-08-18 15:10:00|12236.46|12236.46|12238.91|12238.91|12238.91|12238.91|12232.77|12232.77|0
1597763700000|2020-08-18 15:15:00|12238.22|12238.22|12226.81|12226.81|12238.22|12238.22|12226.81|12226.81|0
1597764000000|2020-08-18 15:20:00|12228.41|12228.41|12238.07|12238.07|12238.07|12238.07|12228.41|12228.41|0
1597764300000|2020-08-18 15:25:00|12236.48|12236.48|12217.84|12217.84|12240.86|12240.86|12217.84|12217.84|0
1597821300000|2020-08-19 07:15:00|12199.98|12199.98|12177.66|12177.66|12199.98|12199.98|12174.03|12174.03|0
1597821600000|2020-08-19 07:20:00|12179.04|12179.04|12173.76|12173.76|12181.13|12181.13|12164.29|12164.29|0
1597821900000|2020-08-19 07:25:00|12171.66|12171.66|12181.25|12181.25|12185.43|12185.43|12164.72|12164.72|0
1597822200000|2020-08-19 07:30:00|12187.52|12187.52|12210.49|12210.49|12218.37|12218.37|12187.52|12187.52|0
1597822500000|2020-08-19 07:35:00|12216.77|12216.77|12219.47|12219.47|12221.56|12221.56|12213.69|12213.69|0
1597822800000|2020-08-19 07:40:00|12216.28|12216.28|12221.15|12221.15|12221.15|12221.15|12204.11|12204.11|0
1597823100000|2020-08-19 07:45:00|12225.33|12225.33|12245.83|12245.83|12248.08|12248.08|12225.33|12225.33|0
1597823400000|2020-08-19 07:50:00|12236.25|12236.25|12248.91|12248.91|12256.21|12256.21|12231.46|12231.46|0
1597823700000|2020-08-19 07:55:00|12245.72|12245.72|12234.15|12234.15|12245.72|12245.72|12232.56|12232.56|0
1597824000000|2020-08-19 08:00:00|12227.88|12227.88|12232.99|12232.99|12232.99|12232.99|12223.33|12223.33|0
1597824300000|2020-08-19 08:05:00|12235.09|12235.09|12227.98|12227.98|12237.87|12237.87|12226.39|12226.39|0
1597824600000|2020-08-19 08:10:00|12223.8|12223.8|12220.74|12220.74|12227.49|12227.49|12216.86|12216.86|0
1597824900000|2020-08-19 08:15:00|12222.83|12222.83|12236.38|12236.38|12237.98|12237.98|12222.83|12222.83|0
1597825200000|2020-08-19 08:20:00|12238.47|12238.47|12251.61|12251.61|12253.21|12253.21|12234.29|12234.29|0
1597825500000|2020-08-19 08:25:00|12252.3|12252.3|12253.31|12253.31|12259.21|12259.21|12249.13|12249.13|0
1597825800000|2020-08-19 08:30:00|12251.22|12251.22|12239.66|12239.66|12251.22|12251.22|12236.88|12236.88|0
1597826100000|2020-08-19 08:35:00|12238.06|12238.06|12230.9|12230.9|12238.28|12238.28|12228.61|12228.61|0
1597826400000|2020-08-19 08:40:00|12230.21|12230.21|12223.94|12223.94|12230.21|12230.21|12221.84|12221.84|0
1597826700000|2020-08-19 08:45:00|12226.03|12226.03|12215.18|12215.18|12228.53|12228.53|12215.18|12215.18|0
1597827000000|2020-08-19 08:50:00|12217.27|12217.27|12219.34|12219.34|12221.43|12221.43|12217.27|12217.27|0
1597827300000|2020-08-19 08:55:00|12221.43|12221.43|12231.7|12231.7|12235.59|12235.59|12221.43|12221.43|0
1597827600000|2020-08-19 09:00:00|12229.61|12229.61|12231.7|12231.7|12232.39|12232.39|12224.41|12224.41|0
1597827900000|2020-08-19 09:05:00|12229.61|12229.61|12243.18|12243.18|12243.74|12243.74|12227.52|12227.52|0
1597828200000|2020-08-19 09:10:00|12247.36|12247.36|12260.69|12260.69|12265.49|12265.49|12247.36|12247.36|0
1597828500000|2020-08-19 09:15:00|12262.29|12262.29|12265.49|12265.49|12265.98|12265.98|12262.29|12262.29|0
1597828800000|2020-08-19 09:20:00|12267.58|12267.58|12259.73|12259.73|12270.77|12270.77|12259.73|12259.73|0
1597829100000|2020-08-19 09:25:00|12260.42|12260.42|12262.23|12262.23|12264.6|12264.6|12258.33|12258.33|0
1597829400000|2020-08-19 09:30:00|12267.02|12267.02|12260.75|12260.75|12270.22|12270.22|12255.87|12255.87|0
1597829700000|2020-08-19 09:35:00|12260.06|12260.06|12265.15|12265.15|12270.93|12270.93|12260.06|12260.06|0
1597830000000|2020-08-19 09:40:00|12266.75|12266.75|12270.24|12270.24|12270.93|12270.93|12266.75|12266.75|0
1597830300000|2020-08-19 09:45:00|12271.84|12271.84|12272.53|12272.53|12272.53|12272.53|12264.46|12264.46|0
1597830600000|2020-08-19 09:50:00|12270.44|12270.44|12267.44|12267.44|12270.44|12270.44|12267.44|12267.44|0
1597830900000|2020-08-19 09:55:00|12269.53|12269.53|12265.15|12265.15|12269.53|12269.53|12264.46|12264.46|0
1597831200000|2020-08-19 10:00:00|12267.24|12267.24|12270.93|12270.93|12270.93|12270.93|12266.75|12266.75|0
1597831500000|2020-08-19 10:05:00|12274.13|12274.13|12273.71|12273.71|12278.5|12278.5|12273.71|12273.71|0
1597831800000|2020-08-19 10:10:00|12274.4|12274.4|12274.62|12274.62|12274.62|12274.62|12271.43|12271.43|0
1597832100000|2020-08-19 10:15:00|12276.71|12276.71|12267.05|12267.05|12276.71|12276.71|12265.45|12265.45|0
1597832400000|2020-08-19 10:20:00|12268.64|12268.64|12263.55|12263.55|12268.64|12268.64|12263.55|12263.55|0
1597832700000|2020-08-19 10:25:00|12261.46|12261.46|12262.16|12262.16|12262.16|12262.16|12259.37|12259.37|0
1597833000000|2020-08-19 10:30:00|12261.6|12261.6|12272.97|12272.97|12272.97|12272.97|12261.05|12261.05|0
1597833300000|2020-08-19 10:35:00|12275.07|12275.07|12265.59|12265.59|12275.07|12275.07|12265.59|12265.59|0
1597833600000|2020-08-19 10:40:00|12264|12264|12274.31|12274.31|12278.64|12278.64|12264|12264|0
1597833900000|2020-08-19 10:45:00|12273.63|12273.63|12272.78|12272.78|12274.31|12274.31|12268.87|12268.87|0
1597834200000|2020-08-19 10:50:00|12275.97|12275.97|12268.05|12268.05|12275.97|12275.97|12266.93|12266.93|0
1597834500000|2020-08-19 10:55:00|12270.14|12270.14|12275.34|12275.34|12276.59|12276.59|12268.05|12268.05|0
1597834800000|2020-08-19 11:00:00|12277.58|12277.58|12274.36|12274.36|12281.38|12281.38|12269.04|12269.04|0
1597835100000|2020-08-19 11:05:00|12272.98|12272.98|12267.53|12267.53|12274.58|12274.58|12267.53|12267.53|0
1597835400000|2020-08-19 11:10:00|12265.93|12265.93|12271.72|12271.72|12273.09|12273.09|12265.44|12265.44|0
1597835700000|2020-08-19 11:15:00|12273.81|12273.81|12277.99|12277.99|12277.99|12277.99|12273.81|12273.81|0
1597836000000|2020-08-19 11:20:00|12276.4|12276.4|12270.61|12270.61|12276.4|12276.4|12268.52|12268.52|0
1597836300000|2020-08-19 11:25:00|12268.55|12268.55|12263.95|12263.95|12271.33|12271.33|12259.76|12259.76|0
1597836600000|2020-08-19 11:30:00|12261.86|12261.86|12271.74|12271.74|12271.74|12271.74|12261.86|12261.86|0
1597836900000|2020-08-19 11:35:00|12273.42|12273.42|12287.84|12287.84|12287.84|12287.84|12273.42|12273.42|0
1597837200000|2020-08-19 11:40:00|12285.75|12285.75|12284.35|12284.35|12290.62|12290.62|12283.66|12283.66|0
1597837500000|2020-08-19 11:45:00|12285.47|12285.47|12278.32|12278.32|12286.58|12286.58|12278.32|12278.32|0
1597837800000|2020-08-19 11:50:00|12282.51|12282.51|12278.32|12278.32|12282.51|12282.51|12278.32|12278.32|0
1597838100000|2020-08-19 11:55:00|12279.92|12279.92|12279.51|12279.51|12284.79|12284.79|12279.51|12279.51|0
1597838400000|2020-08-19 12:00:00|12287.49|12287.49|12311.25|12311.25|12317.91|12317.91|12287.49|12287.49|0
1597838700000|2020-08-19 12:05:00|12313.34|12313.34|12306.45|12306.45|12313.34|12313.34|12304.88|12304.88|0
1597839000000|2020-08-19 12:10:00|12304.39|12304.39|12302.02|12302.02|12304.39|12304.39|12302.02|12302.02|0
1597839300000|2020-08-19 12:15:00|12298.82|12298.82|12302.5|12302.5|12307.37|12307.37|12298.82|12298.82|0
1597839600000|2020-08-19 12:20:00|12304.09|12304.09|12285.06|12285.06|12304.09|12304.09|12285.06|12285.06|0
1597839900000|2020-08-19 12:25:00|12284.5|12284.5|12276.6|12276.6|12284.5|12284.5|12274.23|12274.23|0
1597840200000|2020-08-19 12:30:00|12275.91|12275.91|12275.91|12275.91|12275.91|12275.91|12275.91|12275.91|0
1597840500000|2020-08-19 12:35:00|12276.6|12276.6|12284.09|12284.09|12290.37|12290.37|12276.6|12276.6|0
1597840800000|2020-08-19 12:40:00|12282.97|12282.97|12287.75|12287.75|12287.75|12287.75|12281.37|12281.37|0
1597841100000|2020-08-19 12:45:00|12287.06|12287.06|12292.33|12292.33|12292.33|12292.33|12285.47|12285.47|0
1597841400000|2020-08-19 12:50:00|12295.52|12295.52|12293.92|12293.92|12296.64|12296.64|12291.85|12291.85|0
1597841700000|2020-08-19 12:55:00|12296.01|12296.01|12291.82|12291.82|12296.01|12296.01|12291.82|12291.82|0
1597842000000|2020-08-19 13:00:00|12293.92|12293.92|12284.56|12284.56|12295.51|12295.51|12284.56|12284.56|0
1597842300000|2020-08-19 13:05:00|12286.65|12286.65|12284.84|12284.84|12289.03|12289.03|12283.25|12283.25|0
1597842600000|2020-08-19 13:10:00|12286.94|12286.94|12295.82|12295.82|12295.82|12295.82|12286.94|12286.94|0
1597842900000|2020-08-19 13:15:00|12297.91|12297.91|12300.82|12300.82|12301.72|12301.72|12295.82|12295.82|0
1597843200000|2020-08-19 13:20:00|12299.22|12299.22|12307.98|12307.98|12309.57|12309.57|12297.13|12297.13|0
1597843500000|2020-08-19 13:25:00|12307.29|12307.29|12305|12305|12309.38|12309.38|12302.91|12302.91|0
1597843800000|2020-08-19 13:30:00|12300.21|12300.21|12298.52|12298.52|12301.81|12301.81|12292.26|12292.26|0
1597844100000|2020-08-19 13:35:00|12300.61|12300.61|12305.32|12305.32|12308.53|12308.53|12298.52|12298.52|0
1597844400000|2020-08-19 13:40:00|12306.7|12306.7|12289.18|12289.18|12306.7|12306.7|12289.18|12289.18|0
1597844700000|2020-08-19 13:45:00|12287.08|12287.08|12283.98|12283.98|12288.85|12288.85|12280.61|12280.61|0
1597845000000|2020-08-19 13:50:00|12286.07|12286.07|12272.76|12272.76|12286.07|12286.07|12272.76|12272.76|0
1597845300000|2020-08-19 13:55:00|12271.38|12271.38|12267.28|12267.28|12272.07|12272.07|12267.28|12267.28|0
1597845600000|2020-08-19 14:00:00|12267.97|12267.97|12277.83|12277.83|12283.87|12283.87|12266.59|12266.59|0
1597845900000|2020-08-19 14:05:00|12276.24|12276.24|12277.8|12277.8|12278.35|12278.35|12268.63|12268.63|0
1597846200000|2020-08-19 14:10:00|12274.6|12274.6|12279.28|12279.28|12283.17|12283.17|12274.6|12274.6|0
1597846500000|2020-08-19 14:15:00|12277.69|12277.69|12285.84|12285.84|12286.53|12286.53|12277.69|12277.69|0
1597846800000|2020-08-19 14:20:00|12284.24|12284.24|12278.65|12278.65|12284.93|12284.93|12278.65|12278.65|0
1597847100000|2020-08-19 14:25:00|12280.25|12280.25|12278.17|12278.17|12280.25|12280.25|12274.56|12274.56|0
1597847400000|2020-08-19 14:30:00|12276.58|12276.58|12274.98|12274.98|12281.37|12281.37|12274.98|12274.98|0
1597847700000|2020-08-19 14:35:00|12275.67|12275.67|12275.59|12275.59|12279.55|12279.55|12275.59|12275.59|0
1597848000000|2020-08-19 14:40:00|12277.18|12277.18|12274.05|12274.05|12277.87|12277.87|12272.12|12272.12|0
1597848300000|2020-08-19 14:45:00|12273.37|12273.37|12272.12|12272.12|12276.5|12276.5|12272.12|12272.12|0
1597848600000|2020-08-19 14:50:00|12271.43|12271.43|12288.81|12288.81|12288.81|12288.81|12271.43|12271.43|0
1597848900000|2020-08-19 14:55:00|12290.19|12290.19|12283.72|12283.72|12290.88|12290.88|12283.72|12283.72|0
1597849200000|2020-08-19 15:00:00|12284.41|12284.41|12279.8|12279.8|12285.1|12285.1|12275.63|12275.63|0
1597849500000|2020-08-19 15:05:00|12281.89|12281.89|12285.71|12285.71|12288.55|12288.55|12281.89|12281.89|0
1597849800000|2020-08-19 15:10:00|12287.78|12287.78|12285.81|12285.81|12296.05|12296.05|12285.12|12285.12|0
1597850100000|2020-08-19 15:15:00|12287.41|12287.41|12284.92|12284.92|12295.98|12295.98|12281.72|12281.72|0
1597850400000|2020-08-19 15:20:00|12287.01|12287.01|12290.42|12290.42|12291.95|12291.95|12283.18|12283.18|0
1597850700000|2020-08-19 15:25:00|12292.51|12292.51|12303.74|12303.74|12308.9|12308.9|12290.42|12290.42|0
1597907700000|2020-08-20 07:15:00|12126.28|12126.28|12155|12155|12155|12155|12126.28|12126.28|0
1597908000000|2020-08-20 07:20:00|12156.6|12156.6|12185.74|12185.74|12185.74|12185.74|12156.6|12156.6|0
1597908300000|2020-08-20 07:25:00|12180.95|12180.95|12170.23|12170.23|12187.34|12187.34|12170.23|12170.23|0
1597908600000|2020-08-20 07:30:00|12168.64|12168.64|12159.78|12159.78|12169.54|12169.54|12159.78|12159.78|0
1597908900000|2020-08-20 07:35:00|12168.15|12168.15|12193.46|12193.46|12193.46|12193.46|12158.49|12158.49|0
1597909200000|2020-08-20 07:40:00|12196.65|12196.65|12189.08|12189.08|12200.84|12200.84|12186.49|12186.49|0
1597909500000|2020-08-20 07:45:00|12190.68|12190.68|12171.35|12171.35|12192.27|12192.27|12166.56|12166.56|0
1597909800000|2020-08-20 07:50:00|12175.54|12175.54|12173.95|12173.95|12176.95|12176.95|12160.6|12160.6|0
1597910100000|2020-08-20 07:55:00|12175.55|12175.55|12169.85|12169.85|12175.55|12175.55|12167.78|12167.78|0
1597910400000|2020-08-20 08:00:00|12166.66|12166.66|12159.77|12159.77|12166.66|12166.66|12150.93|12150.93|0
1597910700000|2020-08-20 08:05:00|12158.18|12158.18|12156.08|12156.08|12158.18|12158.18|12145.92|12145.92|0
1597911000000|2020-08-20 08:10:00|12154.49|12154.49|12145.02|12145.02|12158.18|12158.18|12145.02|12145.02|0
1597911300000|2020-08-20 08:15:00|12141.82|12141.82|12140.01|12140.01|12141.82|12141.82|12133.34|12133.34|0
1597911600000|2020-08-20 08:20:00|12137.92|12137.92|12115.07|12115.07|12137.92|12137.92|12115.07|12115.07|0
1597911900000|2020-08-20 08:25:00|12115.76|12115.76|12103.7|12103.7|12115.76|12115.76|12100.72|12100.72|0
1597912200000|2020-08-20 08:30:00|12105.79|12105.79|12112.18|12112.18|12114.27|12114.27|12105.79|12105.79|0
1597912500000|2020-08-20 08:35:00|12111.49|12111.49|12122.81|12122.81|12122.81|12122.81|12108.27|12108.27|0
1597912800000|2020-08-20 08:40:00|12123.5|12123.5|12124.88|12124.88|12124.88|12124.88|12123.5|12123.5|0
1597913100000|2020-08-20 08:45:00|12123.28|12123.28|12123.75|12123.75|12126.95|12126.95|12123.28|12123.28|0
1597913400000|2020-08-20 08:50:00|12121.66|12121.66|12122.84|12122.84|12123.75|12123.75|12120.06|12120.06|0
1597913700000|2020-08-20 08:55:00|12123.53|12123.53|12130.64|12130.64|12134.11|12134.11|12120.56|12120.56|0
1597914000000|2020-08-20 09:00:00|12125.84|12125.84|12117.66|12117.66|12127.44|12127.44|12112.38|12112.38|0
1597914300000|2020-08-20 09:05:00|12119.26|12119.26|12122.57|12122.57|12122.57|12122.57|12118.77|12118.77|0
1597914600000|2020-08-20 09:10:00|12124.66|12124.66|12125.43|12125.43|12129.61|12129.61|12124.66|12124.66|0
1597914900000|2020-08-20 09:15:00|12131.71|12131.71|12118.85|12118.85|12131.71|12131.71|12118.85|12118.85|0
1597915200000|2020-08-20 09:20:00|12118.16|12118.16|12115.78|12115.78|12118.16|12118.16|12114.4|12114.4|0
1597915500000|2020-08-20 09:25:00|12117.88|12117.88|12126.55|12126.55|12126.55|12126.55|12117.88|12117.88|0
1597915800000|2020-08-20 09:30:00|12128.64|12128.64|12125.84|12125.84|12128.64|12128.64|12124.46|12124.46|0
1597916100000|2020-08-20 09:35:00|12124.46|12124.46|12117.99|12117.99|12124.46|12124.46|12116.61|12116.61|0
1597916400000|2020-08-20 09:40:00|12118.68|12118.68|12111.49|12111.49|12118.68|12118.68|12111.49|12111.49|0
1597916700000|2020-08-20 09:45:00|12113.59|12113.59|12112.21|12112.21|12113.59|12113.59|12109.92|12109.92|0
1597917000000|2020-08-20 09:50:00|12114.3|12114.3|12115.01|12115.01|12121.48|12121.48|12114.3|12114.3|0
1597917300000|2020-08-20 09:55:00|12113.42|12113.42|12099.83|12099.83|12115.01|12115.01|12099.83|12099.83|0
1597917600000|2020-08-20 10:00:00|12101.92|12101.92|12099.72|12099.72|12101.92|12101.92|12098.73|12098.73|0
1597917900000|2020-08-20 10:05:00|12097.62|12097.62|12093.19|12093.19|12101.31|12101.31|12092.34|12092.34|0
1597918200000|2020-08-20 10:10:00|12091.6|12091.6|12086.94|12086.94|12091.6|12091.6|12086.94|12086.94|0
1597918500000|2020-08-20 10:15:00|12090.63|12090.63|12096|12096|12096.69|12096.69|12090.63|12090.63|0
1597918800000|2020-08-20 10:20:00|12098.09|12098.09|12096.28|12096.28|12099.47|12099.47|12090.49|12090.49|0
1597919100000|2020-08-20 10:25:00|12092.59|12092.59|12085.51|12085.51|12092.59|12092.59|12082.31|12082.31|0
1597919400000|2020-08-20 10:30:00|12087.11|12087.11|12087.32|12087.32|12088.7|12088.7|12087.11|12087.11|0
1597919700000|2020-08-20 10:35:00|12088.01|12088.01|12081.35|12081.35|12088.01|12088.01|12081.35|12081.35|0
1597920000000|2020-08-20 10:40:00|12078.55|12078.55|12070.27|12070.27|12079.24|12079.24|12070.27|12070.27|0
1597920300000|2020-08-20 10:45:00|12071.86|12071.86|12073.31|12073.31|12074.71|12074.71|12071.63|12071.63|0
1597920600000|2020-08-20 10:50:00|12076.5|12076.5|12080.86|12080.86|12080.86|12080.86|12075.3|12075.3|0
1597920900000|2020-08-20 10:55:00|12081.55|12081.55|12098.81|12098.81|12103.6|12103.6|12081.55|12081.55|0
1597921200000|2020-08-20 11:00:00|12108.39|12108.39|12102.56|12102.56|12110.48|12110.48|12096.57|12096.57|0
1597921500000|2020-08-20 11:05:00|12097.77|12097.77|12100.55|12100.55|12101.24|12101.24|12097.77|12097.77|0
1597921800000|2020-08-20 11:10:00|12096.37|12096.37|12094.7|12094.7|12097.05|12097.05|12087.54|12087.54|0
1597922100000|2020-08-20 11:15:00|12095.39|12095.39|12095.89|12095.89|12097.49|12097.49|12095.39|12095.39|0
1597922400000|2020-08-20 11:20:00|12093.8|12093.8|12088.21|12088.21|12095.39|12095.39|12088.21|12088.21|0
1597922700000|2020-08-20 11:25:00|12089.81|12089.81|12084.93|12084.93|12089.81|12089.81|12084.93|12084.93|0
1597923000000|2020-08-20 11:30:00|12087.02|12087.02|12091.4|12091.4|12091.4|12091.4|12087.02|12087.02|0
1597923300000|2020-08-20 11:35:00|12094.6|12094.6|12098.07|12098.07|12101.07|12101.07|12094.6|12094.6|0
1597923600000|2020-08-20 11:40:00|12100.16|12100.16|12097.29|12097.29|12102.23|12102.23|12094.5|12094.5|0
1597923900000|2020-08-20 11:45:00|12098.89|12098.89|12101.95|12101.95|12102.64|12102.64|12098.89|12098.89|0
1597924200000|2020-08-20 11:50:00|12101.26|12101.26|12087.71|12087.71|12101.95|12101.95|12087.71|12087.71|0
1597924500000|2020-08-20 11:55:00|12089.31|12089.31|12078.1|12078.1|12089.31|12089.31|12073.03|12073.03|0
1597924800000|2020-08-20 12:00:00|12080.19|12080.19|12082.48|12082.48|12082.48|12082.48|12076.99|12076.99|0
1597925100000|2020-08-20 12:05:00|12084.07|12084.07|12074.21|12074.21|12084.07|12084.07|12074.21|12074.21|0
1597925400000|2020-08-20 12:10:00|12076.31|12076.31|12071.24|12071.24|12076.31|12076.31|12069.64|12069.64|0
1597925700000|2020-08-20 12:15:00|12070.55|12070.55|12065.7|12065.7|12070.55|12070.55|12063.19|12063.19|0
1597926000000|2020-08-20 12:20:00|12064.1|12064.1|12060.82|12060.82|12065.7|12065.7|12060.82|12060.82|0
1597926300000|2020-08-20 12:25:00|12062.42|12062.42|12063.13|12063.13|12065.01|12065.01|12059.23|12059.23|0
1597926600000|2020-08-20 12:30:00|12061.04|12061.04|12051.68|12051.68|12061.04|12061.04|12051.68|12051.68|0
1597926900000|2020-08-20 12:35:00|12050.3|12050.3|12061.56|12061.56|12061.56|12061.56|12050.3|12050.3|0
1597927200000|2020-08-20 12:40:00|12059.96|12059.96|12064.34|12064.34|12064.34|12064.34|12059.27|12059.27|0
1597927500000|2020-08-20 12:45:00|12065.94|12065.94|12071.92|12071.92|12073.29|12073.29|12065.94|12065.94|0
1597927800000|2020-08-20 12:50:00|12068.56|12068.56|12054.62|12054.62|12068.56|12068.56|12054.62|12054.62|0
1597928100000|2020-08-20 12:55:00|12056.71|12056.71|12062|12062|12062|12062|12056.71|12056.71|0
1597928400000|2020-08-20 13:00:00|12064.09|12064.09|12076.62|12076.62|12076.62|12076.62|12062.49|12062.49|0
1597928700000|2020-08-20 13:05:00|12075.02|12075.02|12069.04|12069.04|12075.02|12075.02|12068.35|12068.35|0
1597929000000|2020-08-20 13:10:00|12067.45|12067.45|12053.7|12053.7|12067.45|12067.45|12053.7|12053.7|0
1597929300000|2020-08-20 13:15:00|12053.01|12053.01|12041.95|12041.95|12053.01|12053.01|12041.95|12041.95|0
1597929600000|2020-08-20 13:20:00|12043.54|12043.54|12042.66|12042.66|12045.85|12045.85|12042.66|12042.66|0
1597929900000|2020-08-20 13:25:00|12044.04|12044.04|12046.74|12046.74|12050.43|12050.43|12044.04|12044.04|0
1597930200000|2020-08-20 13:30:00|12047.43|12047.43|12050.01|12050.01|12050.01|12050.01|12041.95|12041.95|0
1597930500000|2020-08-20 13:35:00|12050.7|12050.7|12057.56|12057.56|12057.56|12057.56|12050.21|12050.21|0
1597930800000|2020-08-20 13:40:00|12055.97|12055.97|12058.42|12058.42|12064.14|12064.14|12048.01|12048.01|0
1597931100000|2020-08-20 13:45:00|12059.11|12059.11|12071.85|12071.85|12071.85|12071.85|12059.11|12059.11|0
1597931400000|2020-08-20 13:50:00|12073.45|12073.45|12075.24|12075.24|12076.15|12076.15|12072.76|12072.76|0
1597931700000|2020-08-20 13:55:00|12074.55|12074.55|12082.12|12082.12|12082.12|12082.12|12072.26|12072.26|0
1597932000000|2020-08-20 14:00:00|12082.81|12082.81|12069.91|12069.91|12082.81|12082.81|12069.91|12069.91|0
1597932300000|2020-08-20 14:05:00|12068.31|12068.31|12055.23|12055.23|12068.31|12068.31|12052.75|12052.75|0
1597932600000|2020-08-20 14:10:00|12053.13|12053.13|12053.82|12053.82|12053.82|12053.82|12047.85|12047.85|0
1597932900000|2020-08-20 14:15:00|12052.23|12052.23|12063.96|12063.96|12063.96|12063.96|12052.23|12052.23|0
1597933200000|2020-08-20 14:20:00|12065.56|12065.56|12065.99|12065.99|12065.99|12065.99|12063.27|12063.27|0
1597933500000|2020-08-20 14:25:00|12068.08|12068.08|12070.52|12070.52|12074.27|12074.27|12068.08|12068.08|0
1597933800000|2020-08-20 14:30:00|12072.12|12072.12|12082.72|12082.72|12085.92|12085.92|12072.12|12072.12|0
1597934100000|2020-08-20 14:35:00|12082.03|12082.03|12088.09|12088.09|12095.96|12095.96|12082.03|12082.03|0
1597934400000|2020-08-20 14:40:00|12087.4|12087.4|12084.77|12084.77|12087.4|12087.4|12081.36|12081.36|0
1597934700000|2020-08-20 14:45:00|12086.36|12086.36|12085.46|12085.46|12086.36|12086.36|12077.39|12077.39|0
1597935000000|2020-08-20 14:50:00|12087.05|12087.05|12084.83|12084.83|12089.7|12089.7|12084.83|12084.83|0
1597935300000|2020-08-20 14:55:00|12083.24|12083.24|12082.05|12082.05|12083.86|12083.86|12079.76|12079.76|0
1597935600000|2020-08-20 15:00:00|12080.45|12080.45|12071.2|12071.2|12081.36|12081.36|12071.2|12071.2|0
1597935900000|2020-08-20 15:05:00|12070.51|12070.51|12059.77|12059.77|12070.51|12070.51|12059.08|12059.08|0
1597936200000|2020-08-20 15:10:00|12061.37|12061.37|12055.33|12055.33|12065.68|12065.68|12055.33|12055.33|0
1597936500000|2020-08-20 15:15:00|12053.73|12053.73|12057.81|12057.81|12059.9|12059.9|12053.73|12053.73|0
1597936800000|2020-08-20 15:20:00|12059.9|12059.9|12061.51|12061.51|12063.6|12063.6|12058.86|12058.86|0
1597937100000|2020-08-20 15:25:00|12067.9|12067.9|12082.93|12082.93|12087.38|12087.38|12067.9|12067.9|0
1597994100000|2020-08-21 07:15:00|12062.44|12062.44|12082.27|12082.27|12101.28|12101.28|12047.29|12047.29|0
1597994400000|2020-08-21 07:20:00|12077.8|12077.8|12065.41|12065.41|12078.49|12078.49|12055.06|12055.06|0
1597994700000|2020-08-21 07:25:00|12069.59|12069.59|12065.58|12065.58|12069.74|12069.74|12058.2|12058.2|0
1597995000000|2020-08-21 07:30:00|12067.67|12067.67|12067.15|12067.15|12077.61|12077.61|12062.19|12062.19|0
1597995300000|2020-08-21 07:35:00|12070.35|12070.35|12076.24|12076.24|12076.24|12076.24|12067.76|12067.76|0
1597995600000|2020-08-21 07:40:00|12074.15|12074.15|12085.55|12085.55|12086.93|12086.93|12074.15|12074.15|0
1597995900000|2020-08-21 07:45:00|12083.46|12083.46|12087.59|12087.59|12089.24|12089.24|12080.76|12080.76|0
1597996200000|2020-08-21 07:50:00|12091.78|12091.78|12079.55|12079.55|12093.38|12093.38|12079.55|12079.55|0
1597996500000|2020-08-21 07:55:00|12080.24|12080.24|12086.6|12086.6|12089.39|12089.39|12080.24|12080.24|0
1597996800000|2020-08-21 08:00:00|12089.8|12089.8|12076.25|12076.25|12089.8|12089.8|12069.28|12069.28|0
1597997100000|2020-08-21 08:05:00|12074.16|12074.16|12083.52|12083.52|12087.71|12087.71|12074.16|12074.16|0
1597997400000|2020-08-21 08:10:00|12081.43|12081.43|12086.52|12086.52|12090.9|12090.9|12081.43|12081.43|0
1597997700000|2020-08-21 08:15:00|12088.62|12088.62|12090.41|12090.41|12105.85|12105.85|12086.52|12086.52|0
1597998000000|2020-08-21 08:20:00|12091.79|12091.79|12087.66|12087.66|12093.86|12093.86|12086.97|12086.97|0
1597998300000|2020-08-21 08:25:00|12089.34|12089.34|12093.43|12093.43|12103.1|12103.1|12089.34|12089.34|0
1597998600000|2020-08-21 08:30:00|12095.03|12095.03|12095.03|12095.03|12095.03|12095.03|12085.56|12085.56|0
1597998900000|2020-08-21 08:35:00|12092.94|12092.94|12082.43|12082.43|12092.94|12092.94|12080.83|12080.83|0
1597999200000|2020-08-21 08:40:00|12084.02|12084.02|12094.63|12094.63|12095.17|12095.17|12084.02|12084.02|0
1597999500000|2020-08-21 08:45:00|12095.32|12095.32|12098.49|12098.49|12107.96|12107.96|12095.32|12095.32|0
1597999800000|2020-08-21 08:50:00|12100.58|12100.58|12095.29|12095.29|12100.58|12100.58|12091.11|12091.11|0
1598000100000|2020-08-21 08:55:00|12098.49|12098.49|12096.89|12096.89|12098.98|12098.98|12096.89|12096.89|0
1598000400000|2020-08-21 09:00:00|12093.7|12093.7|12087.42|12087.42|12093.7|12093.7|12085.82|12085.82|0
1598000700000|2020-08-21 09:05:00|12089.51|12089.51|12086.86|12086.86|12090.2|12090.2|12086.86|12086.86|0
1598001000000|2020-08-21 09:10:00|12087.55|12087.55|12086.86|12086.86|12087.55|12087.55|12086.86|12086.86|0
1598001300000|2020-08-21 09:15:00|12097.32|12097.32|12108.06|12108.06|12110.84|12110.84|12088.95|12088.95|0
1598001600000|2020-08-21 09:20:00|12112.24|12112.24|12113.12|12113.12|12113.62|12113.62|12109.93|12109.93|0
1598001900000|2020-08-21 09:25:00|12115.22|12115.22|12122.9|12122.9|12126.09|12126.09|12113.84|12113.84|0
1598002200000|2020-08-21 09:30:00|12123.59|12123.59|12126.43|12126.43|12128.52|12128.52|12121.64|12121.64|0
1598002500000|2020-08-21 09:35:00|12128.03|12128.03|12131.91|12131.91|12131.91|12131.91|12128.03|12128.03|0
1598002800000|2020-08-21 09:40:00|12133.51|12133.51|12123.75|12123.75|12137.69|12137.69|12123.75|12123.75|0
1598003100000|2020-08-21 09:45:00|12120.56|12120.56|12144.1|12144.1|12144.1|12144.1|12120.56|12120.56|0
1598003400000|2020-08-21 09:50:00|12145.7|12145.7|12128.96|12128.96|12145.7|12145.7|12128.96|12128.96|0
1598003700000|2020-08-21 09:55:00|12129.65|12129.65|12128.39|12128.39|12131.03|12131.03|12124.14|12124.14|0
1598004000000|2020-08-21 10:00:00|12126.3|12126.3|12125.03|12125.03|12126.3|12126.3|12116.14|12116.14|0
1598004300000|2020-08-21 10:05:00|12127.13|12127.13|12132.5|12132.5|12133.6|12133.6|12127.13|12127.13|0
1598004600000|2020-08-21 10:10:00|12134.59|12134.59|12126.93|12126.93|12140.07|12140.07|12126.71|12126.71|0
1598004900000|2020-08-21 10:15:00|12129.02|12129.02|12110.59|12110.59|12129.02|12129.02|12110.59|12110.59|0
1598005200000|2020-08-21 10:20:00|12108.99|12108.99|12108.3|12108.3|12108.99|12108.99|12104.83|12104.83|0
1598005500000|2020-08-21 10:25:00|12100.32|12100.32|12105.88|12105.88|12105.88|12105.88|12098.22|12098.22|0
1598005800000|2020-08-21 10:30:00|12105.19|12105.19|12100.81|12100.81|12106.59|12106.59|12096.93|12096.93|0
1598006100000|2020-08-21 10:35:00|12102.41|12102.41|12096.63|12096.63|12102.41|12102.41|12096.63|12096.63|0
1598006400000|2020-08-21 10:40:00|12095.25|12095.25|12087.16|12087.16|12095.25|12095.25|12087.16|12087.16|0
1598006700000|2020-08-21 10:45:00|12088.75|12088.75|12089.25|12089.25|12090.85|12090.85|12088.75|12088.75|0
1598007000000|2020-08-21 10:50:00|12088.56|12088.56|12088.56|12088.56|12088.56|12088.56|12086.47|12086.47|0
1598007300000|2020-08-21 10:55:00|12090.16|12090.16|12075.53|12075.53|12090.16|12090.16|12074.24|12074.24|0
1598007600000|2020-08-21 11:00:00|12079.72|12079.72|12076.12|12076.12|12086.09|12086.09|12076.12|12076.12|0
1598007900000|2020-08-21 11:05:00|12076.81|12076.81|12074.22|12074.22|12078.41|12078.41|12074.22|12074.22|0
1598008200000|2020-08-21 11:10:00|12072.13|12072.13|12080.88|12080.88|12081.57|12081.57|12067.17|12067.17|0
1598008500000|2020-08-21 11:15:00|12082.97|12082.97|12082.28|12082.28|12082.97|12082.97|12079.78|12079.78|0
1598008800000|2020-08-21 11:20:00|12080.91|12080.91|12079.31|12079.31|12080.91|12080.91|12078.62|12078.62|0
1598009100000|2020-08-21 11:25:00|12077.22|12077.22|12076.31|12076.31|12079.53|12079.53|12076.31|12076.31|0
1598009400000|2020-08-21 11:30:00|12078.4|12078.4|12075.21|12075.21|12080.49|12080.49|12075.21|12075.21|0
1598009700000|2020-08-21 11:35:00|12073.83|12073.83|12066.75|12066.75|12073.83|12073.83|12066.75|12066.75|0
1598010000000|2020-08-21 11:40:00|12064.68|12064.68|12064.66|12064.66|12067.85|12067.85|12059.61|12059.61|0
1598010300000|2020-08-21 11:45:00|12061.46|12061.46|12044.23|12044.23|12063.56|12063.56|12044.23|12044.23|0
1598010600000|2020-08-21 11:50:00|12040.04|12040.04|12049.65|12049.65|12049.65|12049.65|12037.95|12037.95|0
1598010900000|2020-08-21 11:55:00|12046.45|12046.45|12045.05|12045.05|12049.65|12049.65|12044.36|12044.36|0
1598011200000|2020-08-21 12:00:00|12041.17|12041.17|12010.87|12010.87|12041.17|12041.17|12010.87|12010.87|0
1598011500000|2020-08-21 12:05:00|12006.68|12006.68|12007.87|12007.87|12011.06|12011.06|12002.99|12002.99|0
1598011800000|2020-08-21 12:10:00|12003.68|12003.68|11992.64|11992.64|12003.68|12003.68|11989.47|11989.47|0
1598012100000|2020-08-21 12:15:00|11991.26|11991.26|11999.11|11999.11|12003.9|12003.9|11991.26|11991.26|0
1598012400000|2020-08-21 12:20:00|11997.73|11997.73|11986.49|11986.49|11997.73|11997.73|11986.49|11986.49|0
1598012700000|2020-08-21 12:25:00|11984.4|11984.4|11991.24|11991.24|11992.83|11992.83|11984.4|11984.4|0
1598013000000|2020-08-21 12:30:00|11991.93|11991.93|12003.38|12003.38|12003.38|12003.38|11988.93|11988.93|0
1598013300000|2020-08-21 12:35:00|12000.19|12000.19|11997.21|11997.21|12000.19|12000.19|11997.21|11997.21|0
1598013600000|2020-08-21 12:40:00|11997.9|11997.9|11999|11999|12003.19|12003.19|11996.52|11996.52|0
1598013900000|2020-08-21 12:45:00|11998.31|11998.31|11995.81|11995.81|11998.31|11998.31|11995.81|11995.81|0
1598014200000|2020-08-21 12:50:00|11993.72|11993.72|11982.89|11982.89|11997.19|11997.19|11980.79|11980.79|0
1598014500000|2020-08-21 12:55:00|11984.48|11984.48|11982.89|11982.89|11984.48|11984.48|11982.2|11982.2|0
1598014800000|2020-08-21 13:00:00|11979.69|11979.69|11953.89|11953.89|11979.69|11979.69|11953.89|11953.89|0
1598015100000|2020-08-21 13:05:00|11955.49|11955.49|11960.08|11960.08|11961.27|11961.27|11954.11|11954.11|0
1598015400000|2020-08-21 13:10:00|11961.46|11961.46|11979.45|11979.45|11979.45|11979.45|11961.46|11961.46|0
1598015700000|2020-08-21 13:15:00|11981.55|11981.55|11985.02|11985.02|11986.61|11986.61|11981.55|11981.55|0
1598016000000|2020-08-21 13:20:00|11982.93|11982.93|11990.99|11990.99|11990.99|11990.99|11982.93|11982.93|0
1598016300000|2020-08-21 13:25:00|11992.59|11992.59|11991.54|11991.54|11998.42|11998.42|11986.96|11986.96|0
1598016600000|2020-08-21 13:30:00|11994.73|11994.73|11988.75|11988.75|12000.92|12000.92|11988.75|11988.75|0
1598016900000|2020-08-21 13:35:00|11991.94|11991.94|11997.18|11997.18|11998.91|11998.91|11990.34|11990.34|0
1598017200000|2020-08-21 13:40:00|12002.47|12002.47|11988.64|11988.64|12002.47|12002.47|11988.64|11988.64|0
1598017500000|2020-08-21 13:45:00|11990.74|11990.74|12018.97|12018.97|12018.97|12018.97|11990.46|11990.46|0
1598017800000|2020-08-21 13:50:00|12017.86|12017.86|12010.54|12010.54|12017.86|12017.86|12004.57|12004.57|0
1598018100000|2020-08-21 13:55:00|12008.45|12008.45|12006.64|12006.64|12010.54|12010.54|12004.16|12004.16|0
1598018400000|2020-08-21 14:00:00|12004.54|12004.54|12008.92|12008.92|12014.21|12014.21|12004.54|12004.54|0
1598018700000|2020-08-21 14:05:00|12008.23|12008.23|12018.18|12018.18|12020.46|12020.46|12003.44|12003.44|0
1598019000000|2020-08-21 14:10:00|12016.58|12016.58|12019.28|12019.28|12019.28|12019.28|12009.2|12009.2|0
1598019300000|2020-08-21 14:15:00|12016.08|12016.08|12016.99|12016.99|12019.77|12019.77|12012.2|12012.2|0
1598019600000|2020-08-21 14:20:00|12017.68|12017.68|12022.66|12022.66|12022.66|12022.66|12016.08|12016.08|0
1598019900000|2020-08-21 14:25:00|12021.06|12021.06|12036.73|12036.73|12039.93|12039.93|12019.46|12019.46|0
1598020200000|2020-08-21 14:30:00|12038.33|12038.33|12054.21|12054.21|12054.21|12054.21|12038.33|12038.33|0
1598020500000|2020-08-21 14:35:00|12052.12|12052.12|12053.37|12053.37|12053.37|12053.37|12048.93|12048.93|0
1598020800000|2020-08-21 14:40:00|12051.77|12051.77|12050.26|12050.26|12051.77|12051.77|12048.8|12048.8|0
1598021100000|2020-08-21 14:45:00|12049.58|12049.58|12055.54|12055.54|12060.14|12060.14|12049.58|12049.58|0
1598021400000|2020-08-21 14:50:00|12057.64|12057.64|12064.8|12064.8|12064.8|12064.8|12057.64|12057.64|0
1598021700000|2020-08-21 14:55:00|12063.2|12063.2|12056.92|12056.92|12063.2|12063.2|12054.72|12054.72|0
1598022000000|2020-08-21 15:00:00|12055.33|12055.33|12046.08|12046.08|12056.92|12056.92|12038.91|12038.91|0
1598022300000|2020-08-21 15:05:00|12042.88|12042.88|12047.48|12047.48|12052.35|12052.35|12042.88|12042.88|0
1598022600000|2020-08-21 15:10:00|12049.07|12049.07|12041.89|12041.89|12054.56|12054.56|12038.7|12038.7|0
1598022900000|2020-08-21 15:15:00|12040.29|12040.29|12032.92|12032.92|12043.08|12043.08|12032.92|12032.92|0
1598023200000|2020-08-21 15:20:00|12031.24|12031.24|12035.65|12035.65|12043.17|12043.17|12029.39|12029.39|0
1598023500000|2020-08-21 15:25:00|12037.74|12037.74|12022.71|12022.71|12041.41|12041.41|12022.71|12022.71|0
1598253300000|2020-08-24 07:15:00|12169.73|12169.73|12169.95|12169.95|12180.41|12180.41|12164.55|12164.55|0
1598253600000|2020-08-24 07:20:00|12176.23|12176.23|12185.96|12185.96|12186.32|12186.32|12175.88|12175.88|0
1598253900000|2020-08-24 07:25:00|12181.77|12181.77|12180.56|12180.56|12196.42|12196.42|12173.18|12173.18|0
1598254200000|2020-08-24 07:30:00|12182.16|12182.16|12184.44|12184.44|12199.01|12199.01|12182.16|12182.16|0
1598254500000|2020-08-24 07:35:00|12186.53|12186.53|12186.36|12186.36|12201.89|12201.89|12185.78|12185.78|0
1598254800000|2020-08-24 07:40:00|12187.96|12187.96|12186.09|12186.09|12187.96|12187.96|12182.89|12182.89|0
1598255100000|2020-08-24 07:45:00|12184.49|12184.49|12180.56|12180.56|12201.49|12201.49|12180.56|12180.56|0
1598255400000|2020-08-24 07:50:00|12177.36|12177.36|12186.56|12186.56|12190.25|12190.25|12177.36|12177.36|0
1598255700000|2020-08-24 07:55:00|12184.96|12184.96|12174.88|12174.88|12184.96|12184.96|12174.88|12174.88|0
1598256000000|2020-08-24 08:00:00|12176.98|12176.98|12181.46|12181.46|12187.14|12187.14|12176.98|12176.98|0
1598256300000|2020-08-24 08:05:00|12179.86|12179.86|12184.55|12184.55|12185.54|12185.54|12177.55|12177.55|0
1598256600000|2020-08-24 08:10:00|12182.46|12182.46|12187.72|12187.72|12187.72|12187.72|12182.43|12182.43|0
1598256900000|2020-08-24 08:15:00|12189.32|12189.32|12186.72|12186.72|12201.98|12201.98|12186.72|12186.72|0
1598257200000|2020-08-24 08:20:00|12187.41|12187.41|12198.18|12198.18|12199.15|12199.15|12187.41|12187.41|0
1598257500000|2020-08-24 08:25:00|12196.58|12196.58|12198.93|12198.93|12198.93|12198.93|12186.01|12186.01|0
1598257800000|2020-08-24 08:30:00|12200.53|12200.53|12201.63|12201.63|12203.72|12203.72|12200.53|12200.53|0
1598258100000|2020-08-24 08:35:00|12200.03|12200.03|12207.41|12207.41|12209.5|12209.5|12200.03|12200.03|0
1598258400000|2020-08-24 08:40:00|12202.62|12202.62|12220.3|12220.3|12220.8|12220.8|12202.62|12202.62|0
1598258700000|2020-08-24 08:45:00|12222.4|12222.4|12216.64|12216.64|12222.4|12222.4|12212.95|12212.95|0
1598259000000|2020-08-24 08:50:00|12220.82|12220.82|12222.11|12222.11|12222.91|12222.91|12214.24|12214.24|0
1598259300000|2020-08-24 08:55:00|12220.52|12220.52|12223.71|12223.71|12223.71|12223.71|12208.95|12208.95|0
1598259600000|2020-08-24 09:00:00|12222.11|12222.11|12220.24|12220.24|12227.4|12227.4|12220.24|12220.24|0
1598259900000|2020-08-24 09:05:00|12223.43|12223.43|12229.49|12229.49|12232.69|12232.69|12223.43|12223.43|0
1598260200000|2020-08-24 09:10:00|12227.4|12227.4|12232.08|12232.08|12241.05|12241.05|12227.4|12227.4|0
1598260500000|2020-08-24 09:15:00|12235.27|12235.27|12235.06|12235.06|12235.27|12235.27|12232.99|12232.99|0
1598260800000|2020-08-24 09:20:00|12236.65|12236.65|12234.37|12234.37|12236.65|12236.65|12233.46|12233.46|0
1598261100000|2020-08-24 09:25:00|12233.81|12233.81|12241.38|12241.38|12241.38|12241.38|12233.12|12233.12|0
1598261400000|2020-08-24 09:30:00|12239.29|12239.29|12236.2|12236.2|12244.08|12244.08|12236.2|12236.2|0
1598261700000|2020-08-24 09:35:00|12239.4|12239.4|12237.52|12237.52|12241.99|12241.99|12232.73|12232.73|0
1598262000000|2020-08-24 09:40:00|12240.72|12240.72|12243.91|12243.91|12243.91|12243.91|12240.72|12240.72|0
1598262300000|2020-08-24 09:45:00|12240.72|12240.72|12235.93|12235.93|12240.72|12240.72|12235.93|12235.93|0
1598262600000|2020-08-24 09:50:00|12232.73|12232.73|12230.94|12230.94|12234.83|12234.83|12229.04|12229.04|0
1598262900000|2020-08-24 09:55:00|12230.25|12230.25|12232.84|12232.84|12233.53|12233.53|12229.35|12229.35|0
1598263200000|2020-08-24 10:00:00|12234.22|12234.22|12223.16|12223.16|12238|12238|12223.16|12223.16|0
1598263500000|2020-08-24 10:05:00|12221.56|12221.56|12219.22|12219.22|12224.76|12224.76|12212.56|12212.56|0
1598263800000|2020-08-24 10:10:00|12217.13|12217.13|12216.22|12216.22|12217.82|12217.82|12215.17|12215.17|0
1598264100000|2020-08-24 10:15:00|12214.62|12214.62|12225.44|12225.44|12230.15|12230.15|12214.62|12214.62|0
1598264400000|2020-08-24 10:20:00|12224.75|12224.75|12222.46|12222.46|12224.75|12224.75|12220.86|12220.86|0
1598264700000|2020-08-24 10:25:00|12226.65|12226.65|12229.23|12229.23|12229.23|12229.23|12225.05|12225.05|0
1598265000000|2020-08-24 10:30:00|12230.83|12230.83|12232.43|12232.43|12237.71|12237.71|12227.64|12227.64|0
1598265300000|2020-08-24 10:35:00|12235.62|12235.62|12242.8|12242.8|12243.49|12243.49|12235.62|12235.62|0
1598265600000|2020-08-24 10:40:00|12241.2|12241.2|12242.11|12242.11|12242.8|12242.8|12239.6|12239.6|0
1598265900000|2020-08-24 10:45:00|12240.51|12240.51|12245.6|12245.6|12249.49|12249.49|12240.51|12240.51|0
1598266200000|2020-08-24 10:50:00|12240.81|12240.81|12240.17|12240.17|12240.81|12240.81|12236.98|12236.98|0
1598266500000|2020-08-24 10:55:00|12234.39|12234.39|12226.82|12226.82|12234.39|12234.39|12226.82|12226.82|0
1598266800000|2020-08-24 11:00:00|12225.44|12225.44|12226.09|12226.09|12229.78|12229.78|12207.95|12207.95|0
1598267100000|2020-08-24 11:05:00|12225.4|12225.4|12227.29|12227.29|12229.08|12229.08|12225.2|12225.2|0
1598267400000|2020-08-24 11:10:00|12228.89|12228.89|12243.84|12243.84|12243.84|12243.84|12228.89|12228.89|0
1598267700000|2020-08-24 11:15:00|12245.44|12245.44|12227.49|12227.49|12245.44|12245.44|12227.49|12227.49|0
1598268000000|2020-08-24 11:20:00|12231.67|12231.67|12230.57|12230.57|12233.76|12233.76|12230.57|12230.57|0
1598268300000|2020-08-24 11:25:00|12232.17|12232.17|12234.4|12234.4|12236.69|12236.69|12232.17|12232.17|0
1598268600000|2020-08-24 11:30:00|12236.5|12236.5|12240.04|12240.04|12240.04|12240.04|12233.16|12233.16|0
1598268900000|2020-08-24 11:35:00|12241.42|12241.42|12235.83|12235.83|12241.42|12241.42|12235.83|12235.83|0
1598269200000|2020-08-24 11:40:00|12235.14|12235.14|12234.45|12234.45|12235.14|12235.14|12234.45|12234.45|0
1598269500000|2020-08-24 11:45:00|12233.76|12233.76|12230.07|12230.07|12233.76|12233.76|12230.07|12230.07|0
1598269800000|2020-08-24 11:50:00|12228.7|12228.7|12236.57|12236.57|12236.57|12236.57|12228.7|12228.7|0
1598270100000|2020-08-24 11:55:00|12238.17|12238.17|12251.6|12251.6|12253.7|12253.7|12238.17|12238.17|0
1598270400000|2020-08-24 12:00:00|12253.2|12253.2|12259.64|12259.64|12261.76|12261.76|12253.2|12253.2|0
1598270700000|2020-08-24 12:05:00|12263.82|12263.82|12263.82|12263.82|12263.82|12263.82|12263.82|12263.82|0
1598271000000|2020-08-24 12:10:00|12265.42|12265.42|12266.3|12266.3|12268.61|12268.61|12264.92|12264.92|0
1598271300000|2020-08-24 12:15:00|12266.99|12266.99|12255.15|12255.15|12272.77|12272.77|12254.46|12254.46|0
1598271600000|2020-08-24 12:20:00|12254.46|12254.46|12255.87|12255.87|12257.96|12257.96|12253.77|12253.77|0
1598271900000|2020-08-24 12:25:00|12256.56|12256.56|12252.67|12252.67|12256.56|12256.56|12252.67|12252.67|0
1598272200000|2020-08-24 12:30:00|12254.76|12254.76|12255.89|12255.89|12257.46|12257.46|12252.67|12252.67|0
1598272500000|2020-08-24 12:35:00|12257.49|12257.49|12259.08|12259.08|12259.08|12259.08|12257.49|12257.49|0
1598272800000|2020-08-24 12:40:00|12259.77|12259.77|12272.03|12272.03|12272.03|12272.03|12259.77|12259.77|0
1598273100000|2020-08-24 12:45:00|12274.12|12274.12|12279.82|12279.82|12280.51|12280.51|12274.12|12274.12|0
1598273400000|2020-08-24 12:50:00|12281.91|12281.91|12274.12|12274.12|12282.6|12282.6|12272.52|12272.52|0
1598273700000|2020-08-24 12:55:00|12275.72|12275.72|12277.78|12277.78|12286.07|12286.07|12275.72|12275.72|0
1598274000000|2020-08-24 13:00:00|12278.47|12278.47|12275.28|12275.28|12278.47|12278.47|12273.19|12273.19|0
1598274300000|2020-08-24 13:05:00|12276.88|12276.88|12277.44|12277.44|12277.44|12277.44|12276.88|12276.88|0
1598274600000|2020-08-24 13:10:00|12278.12|12278.12|12265.45|12265.45|12280.22|12280.22|12265.45|12265.45|0
1598274900000|2020-08-24 13:15:00|12264.76|12264.76|12260.47|12260.47|12265.32|12265.32|12259.78|12259.78|0
1598275200000|2020-08-24 13:20:00|12262.56|12262.56|12264.3|12264.3|12264.3|12264.3|12257.35|12257.35|0
1598275500000|2020-08-24 13:25:00|12263.61|12263.61|12266.59|12266.59|12266.59|12266.59|12257.62|12257.62|0
1598275800000|2020-08-24 13:30:00|12264.5|12264.5|12257.84|12257.84|12266.59|12266.59|12257.84|12257.84|0
1598276100000|2020-08-24 13:35:00|12252.67|12252.67|12257.25|12257.25|12259.34|12259.34|12252.67|12252.67|0
1598276400000|2020-08-24 13:40:00|12255.87|12255.87|12258.32|12258.32|12265.89|12265.89|12255.87|12255.87|0
1598276700000|2020-08-24 13:45:00|12259.91|12259.91|12251.15|12251.15|12263.8|12263.8|12250.47|12250.47|0
1598277000000|2020-08-24 13:50:00|12249.56|12249.56|12241.41|12241.41|12249.56|12249.56|12239.81|12239.81|0
1598277300000|2020-08-24 13:55:00|12239.31|12239.31|12242.68|12242.68|12244.75|12244.75|12237.22|12237.22|0
1598277600000|2020-08-24 14:00:00|12244.77|12244.77|12250.23|12250.23|12254.42|12254.42|12244.77|12244.77|0
1598277900000|2020-08-24 14:05:00|12251.83|12251.83|12254.04|12254.04|12257.96|12257.96|12249.6|12249.6|0
1598278200000|2020-08-24 14:10:00|12255.64|12255.64|12245.75|12245.75|12255.64|12255.64|12242.97|12242.97|0
1598278500000|2020-08-24 14:15:00|12247.85|12247.85|12264.54|12264.54|12264.54|12264.54|12247.85|12247.85|0
1598278800000|2020-08-24 14:20:00|12263.85|12263.85|12254.6|12254.6|12267.04|12267.04|12254.6|12254.6|0
1598279100000|2020-08-24 14:25:00|12256.19|12256.19|12254.39|12254.39|12258.29|12258.29|12252.79|12252.79|0
1598279400000|2020-08-24 14:30:00|12252.29|12252.29|12241.02|12241.02|12252.29|12252.29|12239.43|12239.43|0
1598279700000|2020-08-24 14:35:00|12243.12|12243.12|12252.56|12252.56|12252.56|12252.56|12237.33|12237.33|0
1598280000000|2020-08-24 14:40:00|12254.16|12254.16|12258.06|12258.06|12258.06|12258.06|12252.56|12252.56|0
1598280300000|2020-08-24 14:45:00|12257.37|12257.37|12260.5|12260.5|12260.5|12260.5|12257.37|12257.37|0
1598280600000|2020-08-24 14:50:00|12262.1|12262.1|12256.38|12256.38|12265.29|12265.29|12256.38|12256.38|0
1598280900000|2020-08-24 14:55:00|12257.98|12257.98|12261.89|12261.89|12266.27|12266.27|12257.98|12257.98|0
1598281200000|2020-08-24 15:00:00|12263.98|12263.98|12284.17|12284.17|12284.17|12284.17|12263.98|12263.98|0
1598281500000|2020-08-24 15:05:00|12279.98|12279.98|12286.14|12286.14|12287.74|12287.74|12275.18|12275.18|0
1598281800000|2020-08-24 15:10:00|12288.23|12288.23|12277.1|12277.1|12288.36|12288.36|12277.1|12277.1|0
1598282100000|2020-08-24 15:15:00|12279.19|12279.19|12294.42|12294.42|12294.42|12294.42|12279.19|12279.19|0
1598282400000|2020-08-24 15:20:00|12295.11|12295.11|12291.42|12291.42|12298.3|12298.3|12289.33|12289.33|0
1598282700000|2020-08-24 15:25:00|12292.11|12292.11|12287.37|12287.37|12294.89|12294.89|12277.08|12277.08|0
1598339700000|2020-08-25 07:15:00|12346.08|12346.08|12362.69|12362.69|12362.69|12362.69|12338.02|12338.02|0
1598340000000|2020-08-25 07:20:00|12364.78|12364.78|12341.62|12341.62|12364.78|12364.78|12338.42|12338.42|0
1598340300000|2020-08-25 07:25:00|12345.8|12345.8|12320.86|12320.86|12347.4|12347.4|12320.86|12320.86|0
1598340600000|2020-08-25 07:30:00|12318.1|12318.1|12298.67|12298.67|12319.7|12319.7|12298.67|12298.67|0
1598340900000|2020-08-25 07:35:00|12296.58|12296.58|12286.45|12286.45|12296.58|12296.58|12284.85|12284.85|0
1598341200000|2020-08-25 07:40:00|12289.8|12289.8|12282.92|12282.92|12295.15|12295.15|12282.92|12282.92|0
1598341500000|2020-08-25 07:45:00|12281.33|12281.33|12282.43|12282.43|12284.11|12284.11|12277.64|12277.64|0
1598341800000|2020-08-25 07:50:00|12280.83|12280.83|12279.72|12279.72|12281.81|12281.81|12279.72|12279.72|0
1598342100000|2020-08-25 07:55:00|12277.62|12277.62|12251.28|12251.28|12277.62|12277.62|12251.28|12251.28|0
1598342400000|2020-08-25 08:00:00|12252.88|12252.88|12253.14|12253.14|12253.14|12253.14|12244.17|12244.17|0
1598342700000|2020-08-25 08:05:00|12255.24|12255.24|12243.67|12243.67|12255.9|12255.9|12243.67|12243.67|0
1598343000000|2020-08-25 08:10:00|12241.58|12241.58|12242.26|12242.26|12246.45|12246.45|12236.29|12236.29|0
1598343300000|2020-08-25 08:15:00|12243.38|12243.38|12249.44|12249.44|12252.8|12252.8|12243.05|12243.05|0
1598343600000|2020-08-25 08:20:00|12257.43|12257.43|12248.47|12248.47|12258.12|12258.12|12246.38|12246.38|0
1598343900000|2020-08-25 08:25:00|12244.29|12244.29|12244.7|12244.7|12251.37|12251.37|12244.29|12244.29|0
1598344200000|2020-08-25 08:30:00|12244.01|12244.01|12234.33|12234.33|12244.48|12244.48|12234.33|12234.33|0
1598344500000|2020-08-25 08:35:00|12236.42|12236.42|12234.82|12234.82|12236.42|12236.42|12234.33|12234.33|0
1598344800000|2020-08-25 08:40:00|12236.42|12236.42|12224|12224|12236.42|12236.42|12224|12224|0
1598345100000|2020-08-25 08:45:00|12227.19|12227.19|12222.81|12222.81|12228.57|12228.57|12222.81|12222.81|0
1598345400000|2020-08-25 08:50:00|12224.41|12224.41|12232.48|12232.48|12233.17|12233.17|12224.41|12224.41|0
1598345700000|2020-08-25 08:55:00|12237.27|12237.27|12238.86|12238.86|12238.86|12238.86|12237.27|12237.27|0
1598346000000|2020-08-25 09:00:00|12237.27|12237.27|12231.51|12231.51|12237.27|12237.27|12223.03|12223.03|0
1598346300000|2020-08-25 09:05:00|12235.69|12235.69|12237.29|12237.29|12238.89|12238.89|12235.69|12235.69|0
1598346600000|2020-08-25 09:10:00|12232.5|12232.5|12236.8|12236.8|12238.39|12238.39|12232.5|12232.5|0
1598346900000|2020-08-25 09:15:00|12235.42|12235.42|12242.3|12242.3|12249.46|12249.46|12234.73|12234.73|0
1598347200000|2020-08-25 09:20:00|12239.11|12239.11|12243.29|12243.29|12243.29|12243.29|12239.11|12239.11|0
1598347800000|2020-08-25 09:30:00|12242.6|12242.6|12239.43|12239.43|12244.91|12244.91|12237.34|12237.34|0
1598348100000|2020-08-25 09:35:00|12237.83|12237.83|12236.08|12236.08|12239.43|12239.43|12236.08|12236.08|0
1598348400000|2020-08-25 09:40:00|12238.17|12238.17|12238.86|12238.86|12242.05|12242.05|12237.48|12237.48|0
1598348700000|2020-08-25 09:45:00|12236.77|12236.77|12223.71|12223.71|12236.77|12236.77|12223.49|12223.49|0
1598349000000|2020-08-25 09:50:00|12225.31|12225.31|12222.62|12222.62|12225.31|12225.31|12215.04|12215.04|0
1598349300000|2020-08-25 09:55:00|12226.8|12226.8|12224.93|12224.93|12227.9|12227.9|12224.71|12224.71|0
1598349600000|2020-08-25 10:00:00|12227.02|12227.02|12219.14|12219.14|12228.62|12228.62|12219.14|12219.14|0
1598349900000|2020-08-25 10:05:00|12218.46|12218.46|12219.83|12219.83|12219.83|12219.83|12214.96|12214.96|0
1598350200000|2020-08-25 10:10:00|12221.51|12221.51|12229.78|12229.78|12231.9|12231.9|12221.51|12221.51|0
1598350500000|2020-08-25 10:15:00|12232.97|12232.97|12242.49|12242.49|12242.49|12242.49|12232.97|12232.97|0
1598350800000|2020-08-25 10:20:00|12243.17|12243.17|12249.31|12249.31|12249.31|12249.31|12243.17|12243.17|0
1598351100000|2020-08-25 10:25:00|12250|12250|12256.17|12256.17|12256.17|12256.17|12249.31|12249.31|0
1598351400000|2020-08-25 10:30:00|12256.86|12256.86|12256.65|12256.65|12258.46|12258.46|12254.06|12254.06|0
1598351700000|2020-08-25 10:35:00|12255.27|12255.27|12257.69|12257.69|12258.25|12258.25|12249.99|12249.99|0
1598352000000|2020-08-25 10:40:00|12254.02|12254.02|12254.02|12254.02|12254.02|12254.02|12252.43|12252.43|0
1598352300000|2020-08-25 10:45:00|12256.12|12256.12|12259.29|12259.29|12259.29|12259.29|12252.43|12252.43|0
1598352600000|2020-08-25 10:50:00|12258.6|12258.6|12242.96|12242.96|12258.6|12258.6|12242.96|12242.96|0
1598352900000|2020-08-25 10:55:00|12244.56|12244.56|12240.95|12240.95|12245.76|12245.76|12239.36|12239.36|0
1598353200000|2020-08-25 11:00:00|12243.19|12243.19|12256.13|12256.13|12256.82|12256.82|12241.1|12241.1|0
1598353500000|2020-08-25 11:05:00|12254.04|12254.04|12255.03|12255.03|12255.03|12255.03|12252.23|12252.23|0
1598353800000|2020-08-25 11:10:00|12253.43|12253.43|12251.26|12251.26|12261.58|12261.58|12251.26|12251.26|0
1598354100000|2020-08-25 11:15:00|12249.66|12249.66|12245.7|12245.7|12249.66|12249.66|12243.88|12243.88|0
1598354400000|2020-08-25 11:20:00|12245.01|12245.01|12236.68|12236.68|12245.01|12245.01|12232.99|12232.99|0
1598354700000|2020-08-25 11:25:00|12235.09|12235.09|12235.33|12235.33|12240.12|12240.12|12235.09|12235.09|0
1598355000000|2020-08-25 11:30:00|12237.42|12237.42|12231.44|12231.44|12240.91|12240.91|12231.44|12231.44|0
1598355300000|2020-08-25 11:35:00|12229.85|12229.85|12230.06|12230.06|12230.06|12230.06|12227.78|12227.78|0
1598355600000|2020-08-25 11:40:00|12228.47|12228.47|12234.79|12234.79|12238.97|12238.97|12228.47|12228.47|0
1598355900000|2020-08-25 11:45:00|12235.48|12235.48|12232.97|12232.97|12236.17|12236.17|12231.38|12231.38|0
1598356200000|2020-08-25 11:50:00|12234.57|12234.57|12226.03|12226.03|12234.57|12234.57|12226.03|12226.03|0
1598356500000|2020-08-25 11:55:00|12227.63|12227.63|12234.51|12234.51|12234.51|12234.51|12227.63|12227.63|0
1598356800000|2020-08-25 12:00:00|12236.11|12236.11|12234.26|12234.26|12237.71|12237.71|12232.17|12232.17|0
1598357100000|2020-08-25 12:05:00|12233.57|12233.57|12252.48|12252.48|12252.48|12252.48|12233.57|12233.57|0
1598357400000|2020-08-25 12:10:00|12254.08|12254.08|12254.08|12254.08|12255.68|12255.68|12254.08|12254.08|0
1598357700000|2020-08-25 12:15:00|12258.26|12258.26|12256.39|12256.39|12259.86|12259.86|12253.2|12253.2|0
1598358000000|2020-08-25 12:20:00|12262.67|12262.67|12259.59|12259.59|12262.67|12262.67|12256.81|12256.81|0
1598358300000|2020-08-25 12:25:00|12260.28|12260.28|12266.66|12266.66|12266.66|12266.66|12260.28|12260.28|0
1598358600000|2020-08-25 12:30:00|12265.07|12265.07|12263.66|12263.66|12271.95|12271.95|12262.07|12262.07|0
1598358900000|2020-08-25 12:35:00|12265.76|12265.76|12264.05|12264.05|12267.24|12267.24|12263.06|12263.06|0
1598359200000|2020-08-25 12:40:00|12260.85|12260.85|12263.85|12263.85|12264.54|12264.54|12260.85|12260.85|0
1598359500000|2020-08-25 12:45:00|12261.76|12261.76|12263.36|12263.36|12263.36|12263.36|12260.16|12260.16|0
1598359800000|2020-08-25 12:50:00|12267.54|12267.54|12269.64|12269.64|12269.64|12269.64|12267.54|12267.54|0
1598360100000|2020-08-25 12:55:00|12267.54|12267.54|12269.42|12269.42|12271.01|12271.01|12261.76|12261.76|0
1598360400000|2020-08-25 13:00:00|12267.35|12267.35|12257.68|12257.68|12268.04|12268.04|12257.68|12257.68|0
1598360700000|2020-08-25 13:05:00|12258.37|12258.37|12256.4|12256.4|12258.37|12258.37|12249.12|12249.12|0
1598361000000|2020-08-25 13:10:00|12254.31|12254.31|12250.34|12250.34|12254.31|12254.31|12247.15|12247.15|0
1598361300000|2020-08-25 13:15:00|12248.75|12248.75|12246.16|12246.16|12254.03|12254.03|12246.16|12246.16|0
1598361600000|2020-08-25 13:20:00|12244.07|12244.07|12249.43|12249.43|12250.06|12250.06|12236.49|12236.49|0
1598361900000|2020-08-25 13:25:00|12251.03|12251.03|12248.94|12248.94|12253.12|12253.12|12248.94|12248.94|0
1598362200000|2020-08-25 13:30:00|12251.03|12251.03|12251.16|12251.16|12253.81|12253.81|12244.06|12244.06|0
1598362500000|2020-08-25 13:35:00|12249.56|12249.56|12236.26|12236.26|12249.56|12249.56|12236.26|12236.26|0
1598362800000|2020-08-25 13:40:00|12234.88|12234.88|12244.42|12244.42|12246.7|12246.7|12230.99|12230.99|0
1598363100000|2020-08-25 13:45:00|12247.61|12247.61|12257.45|12257.45|12260.03|12260.03|12244.11|12244.11|0
1598363400000|2020-08-25 13:50:00|12255.35|12255.35|12255.77|12255.77|12267.03|12267.03|12255.35|12255.35|0
1598363700000|2020-08-25 13:55:00|12257.36|12257.36|12251.86|12251.86|12262.43|12262.43|12251.86|12251.86|0
1598364000000|2020-08-25 14:00:00|12251.17|12251.17|12244.29|12244.29|12255.96|12255.96|12240.6|12240.6|0
1598364300000|2020-08-25 14:05:00|12242.19|12242.19|12236.71|12236.71|12245.88|12245.88|12235.12|12235.12|0
1598364600000|2020-08-25 14:10:00|12234.62|12234.62|12221.63|12221.63|12236.17|12236.17|12221.63|12221.63|0
1598364900000|2020-08-25 14:15:00|12223.72|12223.72|12242.35|12242.35|12243.95|12243.95|12223.72|12223.72|0
1598365200000|2020-08-25 14:20:00|12240.76|12240.76|12229.91|12229.91|12240.76|12240.76|12228.5|12228.5|0
1598365500000|2020-08-25 14:25:00|12228.31|12228.31|12217.27|12217.27|12228.31|12228.31|12214.48|12214.48|0
1598365800000|2020-08-25 14:30:00|12215.67|12215.67|12200.79|12200.79|12215.67|12215.67|12196.61|12196.61|0
1598366100000|2020-08-25 14:35:00|12198.7|12198.7|12202.88|12202.88|12202.88|12202.88|12197.79|12197.79|0
1598366400000|2020-08-25 14:40:00|12201.29|12201.29|12191.4|12191.4|12201.29|12201.29|12191.4|12191.4|0
1598366700000|2020-08-25 14:45:00|12190.71|12190.71|12183.83|12183.83|12197.18|12197.18|12181.74|12181.74|0
1598367000000|2020-08-25 14:50:00|12181.74|12181.74|12178.27|12178.27|12181.74|12181.74|12177.16|12177.16|0
1598367300000|2020-08-25 14:55:00|12176.67|12176.67|12192.03|12192.03|12192.03|12192.03|12172.98|12172.98|0
1598367600000|2020-08-25 15:00:00|12190.44|12190.44|12195.72|12195.72|12203.57|12203.57|12188.84|12188.84|0
1598367900000|2020-08-25 15:05:00|12193.63|12193.63|12198.49|12198.49|12199.05|12199.05|12189.94|12189.94|0
1598368200000|2020-08-25 15:10:00|12199.18|12199.18|12198.76|12198.76|12200.77|12200.77|12194.38|12194.38|0
1598368500000|2020-08-25 15:15:00|12198.07|12198.07|12187.52|12187.52|12198.07|12198.07|12187.52|12187.52|0
1598368800000|2020-08-25 15:20:00|12185.93|12185.93|12173.05|12173.05|12185.93|12185.93|12170.96|12170.96|0
1598369100000|2020-08-25 15:25:00|12174.65|12174.65|12181.01|12181.01|12181.01|12181.01|12171.67|12171.67|0
1598426100000|2020-08-26 07:15:00|12154.61|12154.61|12155.95|12155.95|12155.95|12155.95|12141.2|12141.2|0
1598426400000|2020-08-26 07:20:00|12160.74|12160.74|12166.53|12166.53|12168.62|12168.62|12160.74|12160.74|0
1598426700000|2020-08-26 07:25:00|12162.34|12162.34|12163.94|12163.94|12169.23|12169.23|12162.34|12162.34|0
1598427000000|2020-08-26 07:30:00|12167.13|12167.13|12172.01|12172.01|12175.2|12175.2|12160.25|12160.25|0
1598427300000|2020-08-26 07:35:00|12169.91|12169.91|12178.84|12178.84|12183.63|12183.63|12169.91|12169.91|0
1598427600000|2020-08-26 07:40:00|12180.22|12180.22|12171.96|12171.96|12180.22|12180.22|12166.67|12166.67|0
1598427900000|2020-08-26 07:45:00|12176.14|12176.14|12168.92|12168.92|12179.94|12179.94|12168.92|12168.92|0
1598428200000|2020-08-26 07:50:00|12170.52|12170.52|12166.11|12166.11|12172.76|12172.76|12166.11|12166.11|0
1598428500000|2020-08-26 07:55:00|12164.52|12164.52|12167.71|12167.71|12173|12173|12164.52|12164.52|0
1598428800000|2020-08-26 08:00:00|12170.9|12170.9|12176.44|12176.44|12179.64|12179.64|12168.81|12168.81|0
1598429100000|2020-08-26 08:05:00|12171.65|12171.65|12176.88|12176.88|12176.88|12176.88|12169.56|12169.56|0
1598429400000|2020-08-26 08:10:00|12178.97|12178.97|12186.13|12186.13|12186.13|12186.13|12173.69|12173.69|0
1598429700000|2020-08-26 08:15:00|12190.32|12190.32|12203.49|12203.49|12203.49|12203.49|12190.32|12190.32|0
1598430000000|2020-08-26 08:20:00|12205.09|12205.09|12210.85|12210.85|12217.12|12217.12|12205.09|12205.09|0
1598430300000|2020-08-26 08:25:00|12207.65|12207.65|12226.7|12226.7|12226.7|12226.7|12207.65|12207.65|0
1598430600000|2020-08-26 08:30:00|12225.11|12225.11|12228.69|12228.69|12237.67|12237.67|12223.51|12223.51|0
1598430900000|2020-08-26 08:35:00|12231.88|12231.88|12249.42|12249.42|12252.62|12252.62|12231.88|12231.88|0
1598431200000|2020-08-26 08:40:00|12245.24|12245.24|12247.31|12247.31|12252.1|12252.1|12245.24|12245.24|0
1598431500000|2020-08-26 08:45:00|12251.49|12251.49|12235.38|12235.38|12251.49|12251.49|12235.38|12235.38|0
1598431800000|2020-08-26 08:50:00|12234.69|12234.69|12241.18|12241.18|12241.18|12241.18|12230.72|12230.72|0
1598432100000|2020-08-26 08:55:00|12239.09|12239.09|12234.91|12234.91|12241.18|12241.18|12230.12|12230.12|0
1598432400000|2020-08-26 09:00:00|12233.31|12233.31|12227.53|12227.53|12233.31|12233.31|12227.53|12227.53|0
1598432700000|2020-08-26 09:05:00|12229.62|12229.62|12234.41|12234.41|12237|12237|12229.62|12229.62|0
1598433000000|2020-08-26 09:10:00|12232.32|12232.32|12231.85|12231.85|12235.54|12235.54|12224.97|12224.97|0
1598433300000|2020-08-26 09:15:00|12230.25|12230.25|12222.67|12222.67|12230.25|12230.25|12218.75|12218.75|0
1598433600000|2020-08-26 09:20:00|12221.07|12221.07|12224.26|12224.26|12224.26|12224.26|12221.07|12221.07|0
1598433900000|2020-08-26 09:25:00|12230.54|12230.54|12216.37|12216.37|12230.54|12230.54|12216.37|12216.37|0
1598434200000|2020-08-26 09:30:00|12214.78|12214.78|12205.8|12205.8|12214.78|12214.78|12205.8|12205.8|0
1598434500000|2020-08-26 09:35:00|12207.4|12207.4|12209.3|12209.3|12209.3|12209.3|12205.11|12205.11|0
1598434800000|2020-08-26 09:40:00|12211.37|12211.37|12216.93|12216.93|12216.93|12216.93|12211.37|12211.37|0
1598435100000|2020-08-26 09:45:00|12214.84|12214.84|12219.17|12219.17|12220.76|12220.76|12214.84|12214.84|0
1598435400000|2020-08-26 09:50:00|12220.76|12220.76|12214.98|12214.98|12223.96|12223.96|12212.89|12212.89|0
1598435700000|2020-08-26 09:55:00|12212.89|12212.89|12217.07|12217.07|12219.77|12219.77|12212.89|12212.89|0
1598436000000|2020-08-26 10:00:00|12214.98|12214.98|12220.27|12220.27|12220.27|12220.27|12213.38|12213.38|0
1598436300000|2020-08-26 10:05:00|12222.36|12222.36|12224.73|12224.73|12227.92|12227.92|12222.36|12222.36|0
1598436600000|2020-08-26 10:10:00|12222.64|12222.64|12222.64|12222.64|12222.64|12222.64|12222.64|12222.64|0
1598436900000|2020-08-26 10:15:00|12218.45|12218.45|12214.27|12214.27|12218.45|12218.45|12214.27|12214.27|0
1598437200000|2020-08-26 10:20:00|12212.18|12212.18|12216.36|12216.36|12219.55|12219.55|12208.49|12208.49|0
1598437500000|2020-08-26 10:25:00|12217.48|12217.48|12221.34|12221.34|12222.93|12222.93|12215.56|12215.56|0
1598437800000|2020-08-26 10:30:00|12224.53|12224.53|12223.38|12223.38|12227.07|12227.07|12221.79|12221.79|0
1598438100000|2020-08-26 10:35:00|12227.57|12227.57|12232.85|12232.85|12232.85|12232.85|12227.57|12227.57|0
1598438400000|2020-08-26 10:40:00|12234.95|12234.95|12236.82|12236.82|12238.42|12238.42|12233.35|12233.35|0
1598438700000|2020-08-26 10:45:00|12238.91|12238.91|12234.6|12234.6|12240.51|12240.51|12231.39|12231.39|0
1598439000000|2020-08-26 10:50:00|12232.5|12232.5|12234.6|12234.6|12234.6|12234.6|12232.5|12232.5|0
1598439300000|2020-08-26 10:55:00|12236.19|12236.19|12232.86|12232.86|12236.22|12236.22|12232.86|12232.86|0
1598439600000|2020-08-26 11:00:00|12239.14|12239.14|12227.74|12227.74|12239.14|12239.14|12225.65|12225.65|0
1598439900000|2020-08-26 11:05:00|12229.83|12229.83|12232.61|12232.61|12232.61|12232.61|12228.92|12228.92|0
1598440200000|2020-08-26 11:10:00|12234.21|12234.21|12243.66|12243.66|12243.66|12243.66|12234.21|12234.21|0
1598440500000|2020-08-26 11:15:00|12242.06|12242.06|12257.37|12257.37|12257.37|12257.37|12242.06|12242.06|0
1598440800000|2020-08-26 11:20:00|12258.97|12258.97|12262.14|12262.14|12262.14|12262.14|12257.35|12257.35|0
1598441100000|2020-08-26 11:25:00|12260.05|12260.05|12260.05|12260.05|12260.05|12260.05|12260.05|12260.05|0
1598441400000|2020-08-26 11:30:00|12262.14|12262.14|12273.24|12273.24|12273.24|12273.24|12262.14|12262.14|0
1598441700000|2020-08-26 11:35:00|12271.65|12271.65|12271.3|12271.3|12274.36|12274.36|12271.3|12271.3|0
1598442000000|2020-08-26 11:40:00|12269.62|12269.62|12274.71|12274.71|12276.09|12276.09|12269.62|12269.62|0
1598442300000|2020-08-26 11:45:00|12274.02|12274.02|12272.04|12272.04|12276.11|12276.11|12269.94|12269.94|0
1598442600000|2020-08-26 11:50:00|12269.97|12269.97|12270.44|12270.44|12270.44|12270.44|12266.28|12266.28|0
1598442900000|2020-08-26 11:55:00|12268.84|12268.84|12262.78|12262.78|12268.84|12268.84|12260.97|12260.97|0
1598443200000|2020-08-26 12:00:00|12263.47|12263.47|12256.29|12256.29|12264.16|12264.16|12256.29|12256.29|0
1598443500000|2020-08-26 12:05:00|12257.89|12257.89|12263.04|12263.04|12263.04|12263.04|12256.29|12256.29|0
1598443800000|2020-08-26 12:10:00|12263.73|12263.73|12271.56|12271.56|12271.56|12271.56|12263.04|12263.04|0
1598444100000|2020-08-26 12:15:00|12272.25|12272.25|12287.86|12287.86|12292.05|12292.05|12272.25|12272.25|0
1598444400000|2020-08-26 12:20:00|12288.55|12288.55|12294.72|12294.72|12294.72|12294.72|12287.86|12287.86|0
1598444700000|2020-08-26 12:25:00|12296.32|12296.32|12300.01|12300.01|12300.01|12300.01|12294.23|12294.23|0
1598445000000|2020-08-26 12:30:00|12297.92|12297.92|12296.32|12296.32|12300.01|12300.01|12294.72|12294.72|0
1598445300000|2020-08-26 12:35:00|12298.41|12298.41|12306.78|12306.78|12306.78|12306.78|12298.41|12298.41|0
1598445600000|2020-08-26 12:40:00|12304.69|12304.69|12304|12304|12304.69|12304.69|12304|12304|0
1598445900000|2020-08-26 12:45:00|12300.81|12300.81|12306.78|12306.78|12308.87|12308.87|12300.81|12300.81|0
1598446200000|2020-08-26 12:50:00|12308.38|12308.38|12317.71|12317.71|12317.71|12317.71|12306.98|12306.98|0
1598446500000|2020-08-26 12:55:00|12315.62|12315.62|12327.52|12327.52|12327.52|12327.52|12314.93|12314.93|0
1598446800000|2020-08-26 13:00:00|12326.83|12326.83|12319.29|12319.29|12329.62|12329.62|12319.29|12319.29|0
1598447100000|2020-08-26 13:05:00|12317.22|12317.22|12316.25|12316.25|12321.62|12321.62|12314.46|12314.46|0
1598447400000|2020-08-26 13:10:00|12316.94|12316.94|12319.01|12319.01|12319.92|12319.92|12316.94|12316.94|0
1598447700000|2020-08-26 13:15:00|12317.41|12317.41|12323.06|12323.06|12323.06|12323.06|12317.41|12317.41|0
1598448000000|2020-08-26 13:20:00|12324.66|12324.66|12313.67|12313.67|12324.66|12324.66|12313.67|12313.67|0
1598448300000|2020-08-26 13:25:00|12315.76|12315.76|12304.5|12304.5|12315.76|12315.76|12304.5|12304.5|0
1598448600000|2020-08-26 13:30:00|12303.7|12303.7|12305.41|12305.41|12310.28|12310.28|12301.72|12301.72|0
1598448900000|2020-08-26 13:35:00|12304.03|12304.03|12309.59|12309.59|12313.99|12313.99|12301.96|12301.96|0
1598449200000|2020-08-26 13:40:00|12312.79|12312.79|12305.82|12305.82|12315.98|12315.98|12305.82|12305.82|0
1598449500000|2020-08-26 13:45:00|12304.22|12304.22|12317.28|12317.28|12317.28|12317.28|12304.22|12304.22|0
1598449800000|2020-08-26 13:50:00|12316.16|12316.16|12316.85|12316.85|12317.76|12317.76|12316.16|12316.16|0
1598450100000|2020-08-26 13:55:00|12318.44|12318.44|12333.06|12333.06|12333.06|12333.06|12318.44|12318.44|0
1598450400000|2020-08-26 14:00:00|12331.46|12331.46|12320.33|12320.33|12332.87|12332.87|12318.95|12318.95|0
1598450700000|2020-08-26 14:05:00|12322.43|12322.43|12335.13|12335.13|12340.35|12340.35|12322.43|12322.43|0
1598451000000|2020-08-26 14:10:00|12336.73|12336.73|12359.26|12359.26|12359.26|12359.26|12335.82|12335.82|0
1598451300000|2020-08-26 14:15:00|12362.45|12362.45|12381.31|12381.31|12382|12382|12361.77|12361.77|0
1598451600000|2020-08-26 14:20:00|12379.72|12379.72|12379.51|12379.51|12383.2|12383.2|12369.43|12369.43|0
1598451900000|2020-08-26 14:25:00|12382.7|12382.7|12383|12383|12385.09|12385.09|12380.91|12380.91|0
1598452200000|2020-08-26 14:30:00|12385.09|12385.09|12386.97|12386.97|12391.35|12391.35|12384.88|12384.88|0
1598452500000|2020-08-26 14:35:00|12387.66|12387.66|12398.38|12398.38|12401.88|12401.88|12386.13|12386.13|0
1598452800000|2020-08-26 14:40:00|12396.79|12396.79|12412.76|12412.76|12419.4|12419.4|12396.79|12396.79|0
1598453100000|2020-08-26 14:45:00|12415.95|12415.95|12423.14|12423.14|12423.14|12423.14|12414.35|12414.35|0
1598453400000|2020-08-26 14:50:00|12421.54|12421.54|12407.79|12407.79|12421.54|12421.54|12403.49|12403.49|0
1598453700000|2020-08-26 14:55:00|12406.19|12406.19|12414.75|12414.75|12416.35|12416.35|12406.19|12406.19|0
1598454000000|2020-08-26 15:00:00|12413.15|12413.15|12417.04|12417.04|12417.04|12417.04|12411.06|12411.06|0
1598454300000|2020-08-26 15:05:00|12415.44|12415.44|12428.19|12428.19|12428.19|12428.19|12412.74|12412.74|0
1598454600000|2020-08-26 15:10:00|12424|12424|12422.68|12422.68|12425.68|12425.68|12421.72|12421.72|0
1598454900000|2020-08-26 15:15:00|12420.59|12420.59|12419.73|12419.73|12425.46|12425.46|12416.47|12416.47|0
1598455200000|2020-08-26 15:20:00|12418.61|12418.61|12432.94|12432.94|12432.94|12432.94|12418.61|12418.61|0
1598455500000|2020-08-26 15:25:00|12434.54|12434.54|12432.64|12432.64|12446.22|12446.22|12429.45|12429.45|0
1598512500000|2020-08-27 07:15:00|12446.97|12446.97|12451.52|12451.52|12456.55|12456.55|12441.19|12441.19|0
1598512800000|2020-08-27 07:20:00|12456.31|12456.31|12494.87|12494.87|12499.66|12499.66|12456.31|12456.31|0
1598513100000|2020-08-27 07:25:00|12492.78|12492.78|12459.11|12459.11|12501.76|12501.76|12459.11|12459.11|0
1598513400000|2020-08-27 07:30:00|12462.31|12462.31|12463.91|12463.91|12466|12466|12457.02|12457.02|0
1598513700000|2020-08-27 07:35:00|12461.81|12461.81|12454.95|12454.95|12461.81|12461.81|12454.95|12454.95|0
1598514000000|2020-08-27 07:40:00|12453.36|12453.36|12455.56|12455.56|12455.56|12455.56|12449.17|12449.17|0
1598514300000|2020-08-27 07:45:00|12458.76|12458.76|12470.32|12470.32|12470.32|12470.32|12458.76|12458.76|0
1598514600000|2020-08-27 07:50:00|12468.72|12468.72|12469.56|12469.56|12476.94|12476.94|12461.95|12461.95|0
1598514900000|2020-08-27 07:55:00|12467.47|12467.47|12447.99|12447.99|12467.47|12467.47|12447.99|12447.99|0
1598515200000|2020-08-27 08:00:00|12450.08|12450.08|12448.7|12448.7|12452.37|12452.37|12440.61|12440.61|0
1598515500000|2020-08-27 08:05:00|12450.77|12450.77|12438.78|12438.78|12452.37|12452.37|12437.19|12437.19|0
1598515800000|2020-08-27 08:10:00|12434.6|12434.6|12432.48|12432.48|12438.76|12438.76|12432.48|12432.48|0
1598516100000|2020-08-27 08:15:00|12434.57|12434.57|12442.07|12442.07|12442.07|12442.07|12432.48|12432.48|0
1598516400000|2020-08-27 08:20:00|12441.38|12441.38|12451.54|12451.54|12457.51|12457.51|12441.38|12441.38|0
1598516700000|2020-08-27 08:25:00|12449.94|12449.94|12448.84|12448.84|12453.63|12453.63|12447.46|12447.46|0
1598517000000|2020-08-27 08:30:00|12447.46|12447.46|12443.16|12443.16|12447.95|12447.95|12443.16|12443.16|0
1598517300000|2020-08-27 08:35:00|12441.07|12441.07|12436.91|12436.91|12443.16|12443.16|12434.62|12434.62|0
1598517600000|2020-08-27 08:40:00|12438.98|12438.98|12444.23|12444.23|12451.78|12451.78|12438.98|12438.98|0
1598517900000|2020-08-27 08:45:00|12441.03|12441.03|12457.51|12457.51|12460.48|12460.48|12441.03|12441.03|0
1598518200000|2020-08-27 08:50:00|12462.3|12462.3|12463.89|12463.89|12465.49|12465.49|12460.7|12460.7|0
1598518500000|2020-08-27 08:55:00|12465.99|12465.99|12468.69|12468.69|12468.69|12468.69|12462.3|12462.3|0
1598518800000|2020-08-27 09:00:00|12467.09|12467.09|12455.03|12455.03|12467.09|12467.09|12455.03|12455.03|0
1598519100000|2020-08-27 09:05:00|12456.63|12456.63|12462|12462|12462|12462|12455.03|12455.03|0
1598519400000|2020-08-27 09:10:00|12461.31|12461.31|12460.84|12460.84|12462.91|12462.91|12459.24|12459.24|0
1598519700000|2020-08-27 09:15:00|12462.22|12462.22|12454.73|12454.73|12464.31|12464.31|12454.73|12454.73|0
1598520000000|2020-08-27 09:20:00|12453.13|12453.13|12452.44|12452.44|12455.22|12455.22|12451.06|12451.06|0
1598520300000|2020-08-27 09:25:00|12450.84|12450.84|12438.27|12438.27|12452.44|12452.44|12436.67|12436.67|0
1598520600000|2020-08-27 09:30:00|12435.07|12435.07|12441.27|12441.27|12441.27|12441.27|12428.6|12428.6|0
1598520900000|2020-08-27 09:35:00|12439.67|12439.67|12453.6|12453.6|12455.2|12455.2|12439.67|12439.67|0
1598521200000|2020-08-27 09:40:00|12451.51|12451.51|12446.23|12446.23|12451.51|12451.51|12444.63|12444.63|0
1598521500000|2020-08-27 09:45:00|12444.63|12444.63|12443.03|12443.03|12444.63|12444.63|12440.94|12440.94|0
1598521800000|2020-08-27 09:50:00|12447.22|12447.22|12450|12450|12452.5|12452.5|12447.22|12447.22|0
1598522100000|2020-08-27 09:55:00|12446.8|12446.8|12453.43|12453.43|12457.12|12457.12|12446.8|12446.8|0
1598522400000|2020-08-27 10:00:00|12451.34|12451.34|12458.23|12458.23|12460.32|12460.32|12451.34|12451.34|0
1598522700000|2020-08-27 10:05:00|12456.63|12456.63|12456.13|12456.13|12460.32|12460.32|12454.54|12454.54|0
1598523000000|2020-08-27 10:10:00|12452.94|12452.94|12458.64|12458.64|12458.64|12458.64|12443.36|12443.36|0
1598523300000|2020-08-27 10:15:00|12460.73|12460.73|12467.41|12467.41|12467.41|12467.41|12454.95|12454.95|0
1598523600000|2020-08-27 10:20:00|12465.81|12465.81|12457.47|12457.47|12465.81|12465.81|12457.47|12457.47|0
1598523900000|2020-08-27 10:25:00|12458.16|12458.16|12453.17|12453.17|12464.44|12464.44|12453.17|12453.17|0
1598524200000|2020-08-27 10:30:00|12451.58|12451.58|12441.83|12441.83|12451.58|12451.58|12439.74|12439.74|0
1598524500000|2020-08-27 10:35:00|12445.03|12445.03|12446.43|12446.43|12447.12|12447.12|12442.93|12442.93|0
1598524800000|2020-08-27 10:40:00|12444.34|12444.34|12449.62|12449.62|12451.22|12451.22|12444.34|12444.34|0
1598525100000|2020-08-27 10:45:00|12448.03|12448.03|12448.46|12448.46|12449.13|12449.13|12445.93|12445.93|0
1598525400000|2020-08-27 10:50:00|12450.06|12450.06|12446.86|12446.86|12450.06|12450.06|12446.86|12446.86|0
1598525700000|2020-08-27 10:55:00|12451.05|12451.05|12460.32|12460.32|12461.91|12461.91|12451.05|12451.05|0
1598526000000|2020-08-27 11:00:00|12463.77|12463.77|12457.12|12457.12|12463.77|12463.77|12449.55|12449.55|0
1598526300000|2020-08-27 11:05:00|12453.93|12453.93|12455.11|12455.11|12455.11|12455.11|12453.02|12453.02|0
1598526600000|2020-08-27 11:10:00|12456.71|12456.71|12448.42|12448.42|12463.67|12463.67|12448.42|12448.42|0
1598526900000|2020-08-27 11:15:00|12446.83|12446.83|12438.37|12438.37|12446.83|12446.83|12438.37|12438.37|0
1598527200000|2020-08-27 11:20:00|12439.97|12439.97|12432.31|12432.31|12439.97|12439.97|12430.22|12430.22|0
1598527500000|2020-08-27 11:25:00|12430.71|12430.71|12441.76|12441.76|12441.76|12441.76|12430.71|12430.71|0
1598527800000|2020-08-27 11:30:00|12440.16|12440.16|12445.94|12445.94|12445.94|12445.94|12438.56|12438.56|0
1598528100000|2020-08-27 11:35:00|12447.54|12447.54|12450.73|12450.73|12452.83|12452.83|12447.54|12447.54|0
1598528400000|2020-08-27 11:40:00|12452.8|12452.8|12464.26|12464.26|12464.26|12464.26|12452.8|12452.8|0
1598528700000|2020-08-27 11:45:00|12462.17|12462.17|12461.73|12461.73|12462.17|12462.17|12458.97|12458.97|0
1598529000000|2020-08-27 11:50:00|12457.54|12457.54|12452.87|12452.87|12463.33|12463.33|12452.87|12452.87|0
1598529300000|2020-08-27 11:55:00|12448.68|12448.68|12448.19|12448.19|12452.87|12452.87|12446.59|12446.59|0
1598529600000|2020-08-27 12:00:00|12449.78|12449.78|12455.56|12455.56|12455.56|12455.56|12449.78|12449.78|0
1598529900000|2020-08-27 12:05:00|12457.66|12457.66|12464.04|12464.04|12464.04|12464.04|12457.66|12457.66|0
1598530200000|2020-08-27 12:10:00|12462.45|12462.45|12469.22|12469.22|12469.22|12469.22|12460.85|12460.85|0
1598530500000|2020-08-27 12:15:00|12471.31|12471.31|12472.71|12472.71|12477.51|12477.51|12470.62|12470.62|0
1598530800000|2020-08-27 12:20:00|12471.12|12471.12|12480.73|12480.73|12480.73|12480.73|12469.52|12469.52|0
1598531100000|2020-08-27 12:25:00|12482.8|12482.8|12484.33|12484.33|12486.9|12486.9|12482.8|12482.8|0
1598531400000|2020-08-27 12:30:00|12482.73|12482.73|12486.55|12486.55|12488.62|12488.62|12480.58|12480.58|0
1598531700000|2020-08-27 12:35:00|12484.88|12484.88|12478.71|12478.71|12484.88|12484.88|12478.71|12478.71|0
1598532000000|2020-08-27 12:40:00|12477.11|12477.11|12472.93|12472.93|12477.11|12477.11|12472.93|12472.93|0
1598532300000|2020-08-27 12:45:00|12474.52|12474.52|12483.28|12483.28|12485.37|12485.37|12474.52|12474.52|0
1598532600000|2020-08-27 12:50:00|12481.68|12481.68|12485.87|12485.87|12485.87|12485.87|12480.09|12480.09|0
1598532900000|2020-08-27 12:55:00|12484.27|12484.27|12492.23|12492.23|12494.73|12494.73|12484.27|12484.27|0
1598533200000|2020-08-27 13:00:00|12494.32|12494.32|12491.51|12491.51|12497.1|12497.1|12490.82|12490.82|0
1598533500000|2020-08-27 13:05:00|12489.42|12489.42|12472.86|12472.86|12491.71|12491.71|12471.46|12471.46|0
1598533800000|2020-08-27 13:10:00|12474.96|12474.96|12461.08|12461.08|12474.96|12474.96|12453.23|12453.23|0
1598534100000|2020-08-27 13:15:00|12460.39|12460.39|12480.41|12480.41|12480.91|12480.91|12460.39|12460.39|0
1598534400000|2020-08-27 13:20:00|12476.23|12476.23|12470.66|12470.66|12479.01|12479.01|12468.57|12468.57|0
1598534700000|2020-08-27 13:25:00|12472.75|12472.75|12473.03|12473.03|12474.62|12474.62|12465.87|12465.87|0
1598535000000|2020-08-27 13:30:00|12472.34|12472.34|12458.57|12458.57|12477.9|12477.9|12456.48|12456.48|0
1598535300000|2020-08-27 13:35:00|12457.88|12457.88|12448|12448|12462.45|12462.45|12445.91|12445.91|0
1598535600000|2020-08-27 13:40:00|12450.09|12450.09|12470.52|12470.52|12471.43|12471.43|12447.31|12447.31|0
1598535900000|2020-08-27 13:45:00|12468.43|12468.43|12442.44|12442.44|12470.52|12470.52|12442.44|12442.44|0
1598536200000|2020-08-27 13:50:00|12446.62|12446.62|12432.75|12432.75|12452.6|12452.6|12432.75|12432.75|0
1598536500000|2020-08-27 13:55:00|12431.15|12431.15|12409.23|12409.23|12432.75|12432.75|12409.23|12409.23|0
1598536800000|2020-08-27 14:00:00|12406.04|12406.04|12369.38|12369.38|12411.52|12411.52|12365.21|12365.21|0
1598537100000|2020-08-27 14:05:00|12368.69|12368.69|12333.17|12333.17|12370.09|12370.09|12333.17|12333.17|0
1598537400000|2020-08-27 14:10:00|12334.76|12334.76|12309.87|12309.87|12334.76|12334.76|12308.27|12308.27|0
1598537700000|2020-08-27 14:15:00|12311.47|12311.47|12327.99|12327.99|12327.99|12327.99|12307.97|12307.97|0
1598538000000|2020-08-27 14:20:00|12326.4|12326.4|12324.99|12324.99|12327.99|12327.99|12320.61|12320.61|0
1598538300000|2020-08-27 14:25:00|12329.18|12329.18|12343.04|12343.04|12343.04|12343.04|12327.09|12327.09|0
1598538600000|2020-08-27 14:30:00|12341.45|12341.45|12347.42|12347.42|12347.42|12347.42|12336.57|12336.57|0
1598538900000|2020-08-27 14:35:00|12348.8|12348.8|12340.54|12340.54|12352.3|12352.3|12336.85|12336.85|0
1598539200000|2020-08-27 14:40:00|12341.23|12341.23|12330.4|12330.4|12341.23|12341.23|12326.22|12326.22|0
1598539500000|2020-08-27 14:45:00|12326.22|12326.22|12324.4|12324.4|12329.5|12329.5|12321.62|12321.62|0
1598539800000|2020-08-27 14:50:00|12326|12326|12335.28|12335.28|12335.28|12335.28|12325.31|12325.31|0
1598540100000|2020-08-27 14:55:00|12333.19|12333.19|12335.88|12335.88|12341.19|12341.19|12331.03|12331.03|0
1598540400000|2020-08-27 15:00:00|12334.28|12334.28|12323.17|12323.17|12340.35|12340.35|12323.17|12323.17|0
1598540700000|2020-08-27 15:05:00|12319.98|12319.98|12320.77|12320.77|12323.97|12323.97|12315.41|12315.41|0
1598541000000|2020-08-27 15:10:00|12318.68|12318.68|12304.58|12304.58|12318.68|12318.68|12304.36|12304.36|0
1598541300000|2020-08-27 15:15:00|12302.98|12302.98|12302.07|12302.07|12305.76|12305.76|12297.14|12297.14|0
1598541600000|2020-08-27 15:20:00|12299.98|12299.98|12299.59|12299.59|12302.98|12302.98|12293.12|12293.12|0
1598541900000|2020-08-27 15:25:00|12298|12298|12309.9|12309.9|12309.9|12309.9|12293.81|12293.81|0
1598598900000|2020-08-28 07:15:00|12226.7|12226.7|12221.64|12221.64|12233.58|12233.58|12215.25|12215.25|0
1598599200000|2020-08-28 07:20:00|12218.44|12218.44|12203.49|12203.49|12218.44|12218.44|12203.49|12203.49|0
1598599500000|2020-08-28 07:25:00|12202.8|12202.8|12208.12|12208.12|12208.12|12208.12|12186.37|12186.37|0
1598599800000|2020-08-28 07:30:00|12203.93|12203.93|12164.09|12164.09|12203.93|12203.93|12161.58|12161.58|0
1598600100000|2020-08-28 07:35:00|12160.89|12160.89|12168.77|12168.77|12178.24|12178.24|12160.89|12160.89|0
1598600400000|2020-08-28 07:40:00|12164.58|12164.58|12174.03|12174.03|12174.03|12174.03|12161.2|12161.2|0
1598600700000|2020-08-28 07:45:00|12181.52|12181.52|12179.92|12179.92|12182.51|12182.51|12178.33|12178.33|0
1598601000000|2020-08-28 07:50:00|12171.56|12171.56|12167.75|12167.75|12171.56|12171.56|12165.66|12165.66|0
1598601300000|2020-08-28 07:55:00|12169.85|12169.85|12176.73|12176.73|12185.55|12185.55|12169.85|12169.85|0
1598601600000|2020-08-28 08:00:00|12172.55|12172.55|12188.25|12188.25|12188.25|12188.25|12167.26|12167.26|0
1598601900000|2020-08-28 08:05:00|12194.63|12194.63|12188.14|12188.14|12194.63|12194.63|12183.07|12183.07|0
1598602200000|2020-08-28 08:10:00|12186.05|12186.05|12203.31|12203.31|12203.31|12203.31|12183.95|12183.95|0
1598602500000|2020-08-28 08:15:00|12206.5|12206.5|12212.13|12212.13|12215.82|12215.82|12205.51|12205.51|0
1598602800000|2020-08-28 08:20:00|12214.22|12214.22|12242.14|12242.14|12244.23|12244.23|12212.63|12212.63|0
1598603100000|2020-08-28 08:25:00|12240.54|12240.54|12245.3|12245.3|12248.5|12248.5|12238.04|12238.04|0
1598603400000|2020-08-28 08:30:00|12243.21|12243.21|12216.66|12216.66|12244.81|12244.81|12216.66|12216.66|0
1598603700000|2020-08-28 08:35:00|12213.47|12213.47|12209.1|12209.1|12217.65|12217.65|12203.39|12203.39|0
1598604000000|2020-08-28 08:40:00|12210.7|12210.7|12195.07|12195.07|12215.5|12215.5|12195.07|12195.07|0
1598604300000|2020-08-28 08:45:00|12192.98|12192.98|12207.65|12207.65|12207.65|12207.65|12192.29|12192.29|0
1598604600000|2020-08-28 08:50:00|12205.56|12205.56|12195.6|12195.6|12207.65|12207.65|12194|12194|0
1598604900000|2020-08-28 08:55:00|12194|12194|12181.94|12181.94|12204.66|12204.66|12181.94|12181.94|0
1598605200000|2020-08-28 09:00:00|12186.13|12186.13|12190.45|12190.45|12190.45|12190.45|12175.69|12175.69|0
1598605500000|2020-08-28 09:05:00|12192.54|12192.54|12195.45|12195.45|12202.83|12202.83|12192.05|12192.05|0
1598605800000|2020-08-28 09:10:00|12196.44|12196.44|12191.54|12191.54|12196.44|12196.44|12185.76|12185.76|0
1598606100000|2020-08-28 09:15:00|12193.63|12193.63|12194.13|12194.13|12201.01|12201.01|12193.63|12193.63|0
1598606400000|2020-08-28 09:20:00|12192.53|12192.53|12173.14|12173.14|12192.53|12192.53|12173.14|12173.14|0
1598606700000|2020-08-28 09:25:00|12171.55|12171.55|12169.48|12169.48|12179.34|12179.34|12168.79|12168.79|0
1598607000000|2020-08-28 09:30:00|12170.17|12170.17|12165.79|12165.79|12174.05|12174.05|12165.79|12165.79|0
1598607300000|2020-08-28 09:35:00|12167.39|12167.39|12178.73|12178.73|12178.73|12178.73|12167.39|12167.39|0
1598607600000|2020-08-28 09:40:00|12179.42|12179.42|12181.67|12181.67|12191.1|12191.1|12179.42|12179.42|0
1598607900000|2020-08-28 09:45:00|12179.58|12179.58|12181.67|12181.67|12186.96|12186.96|12177.98|12177.98|0
1598608200000|2020-08-28 09:50:00|12183.76|12183.76|12181.67|12181.67|12189.55|12189.55|12178.48|12178.48|0
1598608500000|2020-08-28 09:55:00|12183.76|12183.76|12186.46|12186.46|12189.55|12189.55|12183.27|12183.27|0
1598608800000|2020-08-28 10:00:00|12184.87|12184.87|12171.32|12171.32|12184.87|12184.87|12167.35|12167.35|0
1598609100000|2020-08-28 10:05:00|12172.91|12172.91|12154.71|12154.71|12172.91|12172.91|12152.62|12152.62|0
1598609400000|2020-08-28 10:10:00|12152.62|12152.62|12157.88|12157.88|12157.88|12157.88|12151.22|12151.22|0
1598609700000|2020-08-28 10:15:00|12155.79|12155.79|12152.89|12152.89|12156.48|12156.48|12148.22|12148.22|0
1598610000000|2020-08-28 10:20:00|12150.8|12150.8|12144.61|12144.61|12150.8|12150.8|12141.85|12141.85|0
1598610300000|2020-08-28 10:25:00|12145.3|12145.3|12148.69|12148.69|12150.09|12150.09|12144.11|12144.11|0
1598610600000|2020-08-28 10:30:00|12147.09|12147.09|12154.17|12154.17|12154.17|12154.17|12142.91|12142.91|0
1598610900000|2020-08-28 10:35:00|12152.57|12152.57|12167.95|12167.95|12167.95|12167.95|12152.57|12152.57|0
1598611200000|2020-08-28 10:40:00|12169.54|12169.54|12175.4|12175.4|12175.4|12175.4|12168.52|12168.52|0
1598611500000|2020-08-28 10:45:00|12171.22|12171.22|12169.13|12169.13|12171.22|12171.22|12169.13|12169.13|0
1598611800000|2020-08-28 10:50:00|12170.72|12170.72|12173.23|12173.23|12173.23|12173.23|12170.72|12170.72|0
1598612100000|2020-08-28 10:55:00|12176.42|12176.42|12175.88|12175.88|12180.07|12180.07|12163.56|12163.56|0
1598612400000|2020-08-28 11:00:00|12171.75|12171.75|12176.76|12176.76|12178.85|12178.85|12171.48|12171.48|0
1598612700000|2020-08-28 11:05:00|12179.96|12179.96|12178.92|12178.92|12179.96|12179.96|12172.08|12172.08|0
1598613000000|2020-08-28 11:10:00|12176.83|12176.83|12196.44|12196.44|12198.04|12198.04|12176.83|12176.83|0
1598613300000|2020-08-28 11:15:00|12198.53|12198.53|12195.4|12195.4|12198.53|12198.53|12192.75|12192.75|0
1598613600000|2020-08-28 11:20:00|12198.6|12198.6|12196.78|12196.78|12200.69|12200.69|12194.69|12194.69|0
1598613900000|2020-08-28 11:25:00|12197.34|12197.34|12201.14|12201.14|12202.25|12202.25|12194.48|12194.48|0
1598614200000|2020-08-28 11:30:00|12202.74|12202.74|12202.95|12202.95|12210.59|12210.59|12200.36|12200.36|0
1598614500000|2020-08-28 11:35:00|12201.36|12201.36|12181.83|12181.83|12201.36|12201.36|12181.83|12181.83|0
1598614800000|2020-08-28 11:40:00|12179.74|12179.74|12185.52|12185.52|12185.52|12185.52|12178.14|12178.14|0
1598615100000|2020-08-28 11:45:00|12188.71|12188.71|12189.9|12189.9|12192.6|12192.6|12188.3|12188.3|0
1598615400000|2020-08-28 11:50:00|12191.99|12191.99|12199.02|12199.02|12202.07|12202.07|12191.99|12191.99|0
1598615700000|2020-08-28 11:55:00|12197.9|12197.9|12201.51|12201.51|12201.51|12201.51|12196.64|12196.64|0
1598616000000|2020-08-28 12:00:00|12199.42|12199.42|12202.42|12202.42|12202.42|12202.42|12195.73|12195.73|0
1598616300000|2020-08-28 12:05:00|12200.82|12200.82|12207.42|12207.42|12209.51|12209.51|12200.82|12200.82|0
1598616600000|2020-08-28 12:10:00|12209.51|12209.51|12204.03|12204.03|12210.01|12210.01|12204.03|12204.03|0
1598616900000|2020-08-28 12:15:00|12200.84|12200.84|12200.96|12200.96|12202.43|12202.43|12199.37|12199.37|0
1598617200000|2020-08-28 12:20:00|12199.59|12199.59|12211.54|12211.54|12216.63|12216.63|12198.9|12198.9|0
1598617500000|2020-08-28 12:25:00|12214.73|12214.73|12210.35|12210.35|12214.73|12214.73|12210.35|12210.35|0
1598617800000|2020-08-28 12:30:00|12208.76|12208.76|12217.24|12217.24|12219.33|12219.33|12208.26|12208.26|0
1598618100000|2020-08-28 12:35:00|12214.04|12214.04|12209.31|12209.31|12214.04|12214.04|12204.02|12204.02|0
1598618400000|2020-08-28 12:40:00|12210.9|12210.9|12207.81|12207.81|12215.91|12215.91|12207.81|12207.81|0
1598618700000|2020-08-28 12:45:00|12211.01|12211.01|12204.13|12204.13|12211.01|12211.01|12204.13|12204.13|0
1598619000000|2020-08-28 12:50:00|12206.22|12206.22|12214.67|12214.67|12216.77|12216.77|12206.22|12206.22|0
1598619300000|2020-08-28 12:55:00|12215.36|12215.36|12220.88|12220.88|12220.88|12220.88|12211.82|12211.82|0
1598619600000|2020-08-28 13:00:00|12222.97|12222.97|12219.06|12219.06|12224.76|12224.76|12219.06|12219.06|0
1598619900000|2020-08-28 13:05:00|12217.47|12217.47|12217.94|12217.94|12219.54|12219.54|12215.85|12215.85|0
1598620200000|2020-08-28 13:10:00|12220.04|12220.04|12216.71|12216.71|12223.23|12223.23|12216.15|12216.15|0
1598620500000|2020-08-28 13:15:00|12219.91|12219.91|12222.19|12222.19|12224.28|12224.28|12219.91|12219.91|0
1598620800000|2020-08-28 13:20:00|12223.57|12223.57|12229.05|12229.05|12229.05|12229.05|12223.57|12223.57|0
1598621100000|2020-08-28 13:25:00|12230.17|12230.17|12228.41|12228.41|12231.77|12231.77|12227.44|12227.44|0
1598621400000|2020-08-28 13:30:00|12224.23|12224.23|12211.78|12211.78|12224.23|12224.23|12199.94|12199.94|0
1598621700000|2020-08-28 13:35:00|12209.69|12209.69|12211.07|12211.07|12216.77|12216.77|12205.5|12205.5|0
1598622000000|2020-08-28 13:40:00|12212.67|12212.67|12208.5|12208.5|12218.45|12218.45|12208.5|12208.5|0
1598622300000|2020-08-28 13:45:00|12207.12|12207.12|12209.32|12209.32|12209.32|12209.32|12201.34|12201.34|0
1598622600000|2020-08-28 13:50:00|12207.23|12207.23|12209.71|12209.71|12209.71|12209.71|12200.78|12200.78|0
1598622900000|2020-08-28 13:55:00|12209.02|12209.02|12207.12|12207.12|12210.12|12210.12|12205.03|12205.03|0
1598623200000|2020-08-28 14:00:00|12206.43|12206.43|12194.61|12194.61|12208.72|12208.72|12193.92|12193.92|0
1598623500000|2020-08-28 14:05:00|12195.3|12195.3|12182.7|12182.7|12196.68|12196.68|12182.7|12182.7|0
1598623800000|2020-08-28 14:10:00|12184.29|12184.29|12166.65|12166.65|12184.29|12184.29|12165.05|12165.05|0
1598624100000|2020-08-28 14:15:00|12165.05|12165.05|12163.18|12163.18|12165.05|12165.05|12156.3|12156.3|0
1598624400000|2020-08-28 14:20:00|12161.09|12161.09|12173.38|12173.38|12173.38|12173.38|12161.09|12161.09|0
1598624700000|2020-08-28 14:25:00|12174.97|12174.97|12206.95|12206.95|12208.55|12208.55|12174.55|12174.55|0
1598625000000|2020-08-28 14:30:00|12204.86|12204.86|12188.55|12188.55|12206.95|12206.95|12186.95|12186.95|0
1598625300000|2020-08-28 14:35:00|12186.95|12186.95|12195.11|12195.11|12195.8|12195.8|12184.95|12184.95|0
1598625600000|2020-08-28 14:40:00|12198.3|12198.3|12202.7|12202.7|12204.29|12204.29|12196.72|12196.72|0
1598625900000|2020-08-28 14:45:00|12201.1|12201.1|12195.06|12195.06|12201.1|12201.1|12188.24|12188.24|0
1598626200000|2020-08-28 14:50:00|12196.66|12196.66|12188.18|12188.18|12196.66|12196.66|12182.2|12182.2|0
1598626500000|2020-08-28 14:55:00|12186.58|12186.58|12177.85|12177.85|12186.58|12186.58|12172.15|12172.15|0
1598626800000|2020-08-28 15:00:00|12179.44|12179.44|12169.14|12169.14|12185.22|12185.22|12169.14|12169.14|0
1598627100000|2020-08-28 15:05:00|12171.23|12171.23|12179.68|12179.68|12185.29|12185.29|12171.23|12171.23|0
1598627400000|2020-08-28 15:10:00|12181.28|12181.28|12193.66|12193.66|12193.66|12193.66|12181.28|12181.28|0
1598627700000|2020-08-28 15:15:00|12193.17|12193.17|12190.95|12190.95|12193.17|12193.17|12185.1|12185.1|0
1598628000000|2020-08-28 15:20:00|12193.04|12193.04|12187.52|12187.52|12194.77|12194.77|12187.32|12187.32|0
1598628300000|2020-08-28 15:25:00|12188.08|12188.08|12171.24|12171.24|12189.67|12189.67|12164.91|12164.91|0
1598944500000|2020-09-01 07:15:00|12239.41|12239.41|12255.15|12255.15|12258.39|12258.39|12237.32|12237.32|0
1598944800000|2020-09-01 07:20:00|12261.54|12261.54|12280.04|12280.04|12283.73|12283.73|12261.54|12261.54|0
1598945100000|2020-09-01 07:25:00|12275.25|12275.25|12284.83|12284.83|12297.2|12297.2|12270.89|12270.89|0
1598945400000|2020-09-01 07:30:00|12283.45|12283.45|12262.46|12262.46|12294.69|12294.69|12262.46|12262.46|0
1598945700000|2020-09-01 07:35:00|12264.06|12264.06|12256.07|12256.07|12271.71|12271.71|12256.07|12256.07|0
1598946000000|2020-09-01 07:40:00|12254.48|12254.48|12267.77|12267.77|12272.84|12272.84|12254.48|12254.48|0
1598946300000|2020-09-01 07:45:00|12269.86|12269.86|12257.81|12257.81|12276.25|12276.25|12256.82|12256.82|0
1598946600000|2020-09-01 07:50:00|12256.21|12256.21|12239.11|12239.11|12256.21|12256.21|12231.12|12231.12|0
1598946900000|2020-09-01 07:55:00|12237.51|12237.51|12234.04|12234.04|12243.29|12243.29|12231.83|12231.83|0
1598947200000|2020-09-01 08:00:00|12236.13|12236.13|12230.45|12230.45|12245.99|12245.99|12227.15|12227.15|0
1598947500000|2020-09-01 08:05:00|12229.08|12229.08|12236.62|12236.62|12238.55|12238.55|12226.98|12226.98|0
1598947800000|2020-09-01 08:10:00|12237.31|12237.31|12222.72|12222.72|12239.41|12239.41|12222.03|12222.03|0
1598948100000|2020-09-01 08:15:00|12222.03|12222.03|12238.92|12238.92|12242.8|12242.8|12210.58|12210.58|0
1598948400000|2020-09-01 08:20:00|12241.01|12241.01|12238.23|12238.23|12245.61|12245.61|12236.63|12236.63|0
1598948700000|2020-09-01 08:25:00|12236.63|12236.63|12242.62|12242.62|12252.5|12252.5|12236.63|12236.63|0
1598949000000|2020-09-01 08:30:00|12241.02|12241.02|12275.75|12275.75|12275.75|12275.75|12229.56|12229.56|0
1598949300000|2020-09-01 08:35:00|12271.57|12271.57|12286.95|12286.95|12289.64|12289.64|12263.1|12263.1|0
1598949600000|2020-09-01 08:40:00|12285.36|12285.36|12254.91|12254.91|12285.36|12285.36|12247.04|12247.04|0
1598949900000|2020-09-01 08:45:00|12252.82|12252.82|12264.13|12264.13|12269.91|12269.91|12249.63|12249.63|0
1598950200000|2020-09-01 08:50:00|12263.57|12263.57|12222.78|12222.78|12263.57|12263.57|12222.78|12222.78|0
1598950500000|2020-09-01 08:55:00|12222.09|12222.09|12217.58|12217.58|12222.95|12222.95|12209.14|12209.14|0
1598950800000|2020-09-01 09:00:00|12216.89|12216.89|12220.88|12220.88|12229.34|12229.34|12216.89|12216.89|0
1598951100000|2020-09-01 09:05:00|12225.06|12225.06|12215.02|12215.02|12229.36|12229.36|12209.53|12209.53|0
1598951400000|2020-09-01 09:10:00|12216.61|12216.61|12241.01|12241.01|12241.01|12241.01|12216.61|12216.61|0
1598951700000|2020-09-01 09:15:00|12245.48|12245.48|12257.34|12257.34|12257.34|12257.34|12241.7|12241.7|0
1598952000000|2020-09-01 09:20:00|12258.94|12258.94|12266.43|12266.43|12268.52|12268.52|12256.24|12256.24|0
1598952300000|2020-09-01 09:25:00|12268.02|12268.02|12267.2|12267.2|12273.81|12273.81|12262.54|12262.54|0
1598952600000|2020-09-01 09:30:00|12269.29|12269.29|12265.94|12265.94|12270.13|12270.13|12262.75|12262.75|0
1598952900000|2020-09-01 09:35:00|12268.03|12268.03|12266.63|12266.63|12274.5|12274.5|12266.63|12266.63|0
1598953200000|2020-09-01 09:40:00|12264.54|12264.54|12249.12|12249.12|12264.54|12264.54|12249.12|12249.12|0
1598953500000|2020-09-01 09:45:00|12247.52|12247.52|12245.73|12245.73|12250.79|12250.79|12243.33|12243.33|0
1598953800000|2020-09-01 09:50:00|12244.13|12244.13|12229.91|12229.91|12244.13|12244.13|12229.91|12229.91|0
1598954100000|2020-09-01 09:55:00|12227.82|12227.82|12226.03|12226.03|12233.11|12233.11|12221.85|12221.85|0
1598954400000|2020-09-01 10:00:00|12225.34|12225.34|12231.24|12231.24|12234.93|12234.93|12222.63|12222.63|0
1598954700000|2020-09-01 10:05:00|12230.55|12230.55|12228.78|12228.78|12231.97|12231.97|12225.76|12225.76|0
1598955000000|2020-09-01 10:10:00|12230.38|12230.38|12215.07|12215.07|12235.03|12235.03|12215.07|12215.07|0
1598955300000|2020-09-01 10:15:00|12214.38|12214.38|12232.07|12232.07|12232.07|12232.07|12214.38|12214.38|0
1598955600000|2020-09-01 10:20:00|12233.18|12233.18|12228.51|12228.51|12233.18|12233.18|12218.34|12218.34|0
1598955900000|2020-09-01 10:25:00|12227.39|12227.39|12233.41|12233.41|12239.69|12239.69|12226.83|12226.83|0
1598956200000|2020-09-01 10:30:00|12234.1|12234.1|12240.1|12240.1|12240.1|12240.1|12232.72|12232.72|0
1598956500000|2020-09-01 10:35:00|12241.7|12241.7|12236.41|12236.41|12241.7|12241.7|12234.32|12234.32|0
1598956800000|2020-09-01 10:40:00|12238.5|12238.5|12232.44|12232.44|12240.1|12240.1|12232.44|12232.44|0
1598957100000|2020-09-01 10:45:00|12230.85|12230.85|12242.86|12242.86|12244.95|12244.95|12229.25|12229.25|0
1598957400000|2020-09-01 10:50:00|12241.26|12241.26|12247.93|12247.93|12247.93|12247.93|12241.26|12241.26|0
1598957700000|2020-09-01 10:55:00|12248.62|12248.62|12259.59|12259.59|12263.15|12263.15|12248.62|12248.62|0
1598958000000|2020-09-01 11:00:00|12269.18|12269.18|12254.81|12254.81|12271.41|12271.41|12253.49|12253.49|0
1598958300000|2020-09-01 11:05:00|12250.02|12250.02|12249.3|12249.3|12255.58|12255.58|12249.3|12249.3|0
1598958600000|2020-09-01 11:10:00|12251.39|12251.39|12254.18|12254.18|12256.27|12256.27|12251.39|12251.39|0
1598958900000|2020-09-01 11:15:00|12252.08|12252.08|12249.54|12249.54|12252.77|12252.77|12244.86|12244.86|0
1598959200000|2020-09-01 11:20:00|12247.94|12247.94|12254.28|12254.28|12254.28|12254.28|12247.03|12247.03|0
1598959500000|2020-09-01 11:25:00|12252.19|12252.19|12256.27|12256.27|12256.27|12256.27|12245.92|12245.92|0
1598959800000|2020-09-01 11:30:00|12258.37|12258.37|12251.59|12251.59|12260.46|12260.46|12248.4|12248.4|0
1598960100000|2020-09-01 11:35:00|12249.5|12249.5|12252.28|12252.28|12253.88|12253.88|12246.31|12246.31|0
1598960400000|2020-09-01 11:40:00|12253.88|12253.88|12256.58|12256.58|12258.67|12258.67|12253.88|12253.88|0
1598960700000|2020-09-01 11:45:00|12257.27|12257.27|12249.97|12249.97|12257.27|12257.27|12244.9|12244.9|0
1598961000000|2020-09-01 11:50:00|12248.38|12248.38|12247.82|12247.82|12248.38|12248.38|12246.78|12246.78|0
1598961300000|2020-09-01 11:55:00|12245.72|12245.72|12246.63|12246.63|12248.01|12248.01|12241.35|12241.35|0
1598961600000|2020-09-01 12:00:00|12248.23|12248.23|12251.42|12251.42|12254.4|12254.4|12248.23|12248.23|0
1598961900000|2020-09-01 12:05:00|12253.02|12253.02|12258.52|12258.52|12261.58|12261.58|12253.02|12253.02|0
1598962200000|2020-09-01 12:10:00|12260.11|12260.11|12250.45|12250.45|12260.11|12260.11|12250.45|12250.45|0
1598962500000|2020-09-01 12:15:00|12248.85|12248.85|12225.1|12225.1|12248.85|12248.85|12225.1|12225.1|0
1598962800000|2020-09-01 12:20:00|12223.51|12223.51|12227.19|12227.19|12230.88|12230.88|12221.91|12221.91|0
1598963100000|2020-09-01 12:25:00|12226.51|12226.51|12231.38|12231.38|12231.38|12231.38|12224.91|12224.91|0
1598963400000|2020-09-01 12:30:00|12232.07|12232.07|12233.17|12233.17|12233.17|12233.17|12229.98|12229.98|0
1598963700000|2020-09-01 12:35:00|12235.26|12235.26|12228.79|12228.79|12236.86|12236.86|12228.1|12228.1|0
1598964000000|2020-09-01 12:40:00|12225.6|12225.6|12218.21|12218.21|12225.6|12225.6|12214.85|12214.85|0
1598964300000|2020-09-01 12:45:00|12220.28|12220.28|12212.08|12212.08|12220.28|12220.28|12210.48|12210.48|0
1598964600000|2020-09-01 12:50:00|12210.48|12210.48|12184.95|12184.95|12210.48|12210.48|12184.95|12184.95|0
1598964900000|2020-09-01 12:55:00|12182.86|12182.86|12158.06|12158.06|12185.84|12185.84|12154.86|12154.86|0
1598965200000|2020-09-01 13:00:00|12155.96|12155.96|12136.55|12136.55|12155.96|12155.96|12121.1|12121.1|0
1598965500000|2020-09-01 13:05:00|12134.46|12134.46|12115.24|12115.24|12134.46|12134.46|12107.56|12107.56|0
1598965800000|2020-09-01 13:10:00|12113.64|12113.64|12118.05|12118.05|12121.73|12121.73|12095.03|12095.03|0
1598966100000|2020-09-01 13:15:00|12113.25|12113.25|12111.46|12111.46|12115.84|12115.84|12104.69|12104.69|0
1598966400000|2020-09-01 13:20:00|12107.77|12107.77|12120.11|12120.11|12120.11|12120.11|12106.39|12106.39|0
1598966700000|2020-09-01 13:25:00|12116.92|12116.92|12121.79|12121.79|12121.79|12121.79|12112.24|12112.24|0
1598967000000|2020-09-01 13:30:00|12123.89|12123.89|12101.41|12101.41|12124.17|12124.17|12101.41|12101.41|0
1598967300000|2020-09-01 13:35:00|12103.5|12103.5|12107.58|12107.58|12115.45|12115.45|12103.5|12103.5|0
1598967600000|2020-09-01 13:40:00|12110.77|12110.77|12119.75|12119.75|12123.93|12123.93|12102.02|12102.02|0
1598967900000|2020-09-01 13:45:00|12121.35|12121.35|12131.01|12131.01|12131.01|12131.01|12121.35|12121.35|0
1598968200000|2020-09-01 13:50:00|12126.83|12126.83|12140.6|12140.6|12140.6|12140.6|12124.73|12124.73|0
1598968500000|2020-09-01 13:55:00|12137.41|12137.41|12110.42|12110.42|12139.5|12139.5|12110.2|12110.2|0
1598968800000|2020-09-01 14:00:00|12114.6|12114.6|12125.81|12125.81|12138.22|12138.22|12114.6|12114.6|0
1598969100000|2020-09-01 14:05:00|12127.41|12127.41|12131.56|12131.56|12137.7|12137.7|12123.22|12123.22|0
1598969400000|2020-09-01 14:10:00|12129.96|12129.96|12140.48|12140.48|12151.74|12151.74|12129.96|12129.96|0
1598969700000|2020-09-01 14:15:00|12142.57|12142.57|12164.25|12164.25|12164.25|12164.25|12138.8|12138.8|0
1598970000000|2020-09-01 14:20:00|12165.37|12165.37|12184.74|12184.74|12185.24|12185.24|12163.97|12163.97|0
1598970300000|2020-09-01 14:25:00|12185.86|12185.86|12201.32|12201.32|12201.32|12201.32|12183.64|12183.64|0
1598970600000|2020-09-01 14:30:00|12202.01|12202.01|12188.15|12188.15|12202.01|12202.01|12188.15|12188.15|0
1598970900000|2020-09-01 14:35:00|12187.46|12187.46|12186.75|12186.75|12194.54|12194.54|12183.07|12183.07|0
1598971200000|2020-09-01 14:40:00|12187.31|12187.31|12182.03|12182.03|12197.67|12197.67|12182.03|12182.03|0
1598971500000|2020-09-01 14:45:00|12184.12|12184.12|12176.94|12176.94|12195.38|12195.38|12176.94|12176.94|0
1598971800000|2020-09-01 14:50:00|12175.34|12175.34|12156.21|12156.21|12177.3|12177.3|12156.21|12156.21|0
1598972100000|2020-09-01 14:55:00|12154.62|12154.62|12136.44|12136.44|12154.62|12154.62|12134.35|12134.35|0
1598972400000|2020-09-01 15:00:00|12138.53|12138.53|12144.38|12144.38|12150.16|12150.16|12135.75|12135.75|0
1598972700000|2020-09-01 15:05:00|12142.29|12142.29|12144.29|12144.29|12148.34|12148.34|12135.92|12135.92|0
1598973000000|2020-09-01 15:10:00|12145.89|12145.89|12156.37|12156.37|12161.31|12161.31|12145.17|12145.17|0
1598973300000|2020-09-01 15:15:00|12154.28|12154.28|12160.06|12160.06|12168.13|12168.13|12154.28|12154.28|0
1598973600000|2020-09-01 15:20:00|12151.69|12151.69|12153.12|12153.12|12155.6|12155.6|12149.43|12149.43|0
1598973900000|2020-09-01 15:25:00|12151.03|12151.03|12151.93|12151.93|12168.5|12168.5|12149.43|12149.43|0
1598944500000|2020-09-01 07:15:00|12239.41|12239.41|12255.15|12255.15|12258.39|12258.39|12237.32|12237.32|0
1598944800000|2020-09-01 07:20:00|12261.54|12261.54|12280.04|12280.04|12283.73|12283.73|12261.54|12261.54|0
1598945100000|2020-09-01 07:25:00|12275.25|12275.25|12284.83|12284.83|12297.2|12297.2|12270.89|12270.89|0
1598945400000|2020-09-01 07:30:00|12283.45|12283.45|12262.46|12262.46|12294.69|12294.69|12262.46|12262.46|0
1598945700000|2020-09-01 07:35:00|12264.06|12264.06|12256.07|12256.07|12271.71|12271.71|12256.07|12256.07|0
1598946000000|2020-09-01 07:40:00|12254.48|12254.48|12267.77|12267.77|12272.84|12272.84|12254.48|12254.48|0
1598946300000|2020-09-01 07:45:00|12269.86|12269.86|12257.81|12257.81|12276.25|12276.25|12256.82|12256.82|0
1598946600000|2020-09-01 07:50:00|12256.21|12256.21|12239.11|12239.11|12256.21|12256.21|12231.12|12231.12|0
1598946900000|2020-09-01 07:55:00|12237.51|12237.51|12234.04|12234.04|12243.29|12243.29|12231.83|12231.83|0
1598947200000|2020-09-01 08:00:00|12236.13|12236.13|12230.45|12230.45|12245.99|12245.99|12227.15|12227.15|0
1598947500000|2020-09-01 08:05:00|12229.08|12229.08|12236.62|12236.62|12238.55|12238.55|12226.98|12226.98|0
1598947800000|2020-09-01 08:10:00|12237.31|12237.31|12222.72|12222.72|12239.41|12239.41|12222.03|12222.03|0
1598948100000|2020-09-01 08:15:00|12222.03|12222.03|12238.92|12238.92|12242.8|12242.8|12210.58|12210.58|0
1598948400000|2020-09-01 08:20:00|12241.01|12241.01|12238.23|12238.23|12245.61|12245.61|12236.63|12236.63|0
1598948700000|2020-09-01 08:25:00|12236.63|12236.63|12242.62|12242.62|12252.5|12252.5|12236.63|12236.63|0
1598949000000|2020-09-01 08:30:00|12241.02|12241.02|12275.75|12275.75|12275.75|12275.75|12229.56|12229.56|0
1598949300000|2020-09-01 08:35:00|12271.57|12271.57|12286.95|12286.95|12289.64|12289.64|12263.1|12263.1|0
1598949600000|2020-09-01 08:40:00|12285.36|12285.36|12254.91|12254.91|12285.36|12285.36|12247.04|12247.04|0
1598949900000|2020-09-01 08:45:00|12252.82|12252.82|12264.13|12264.13|12269.91|12269.91|12249.63|12249.63|0
1598950200000|2020-09-01 08:50:00|12263.57|12263.57|12222.78|12222.78|12263.57|12263.57|12222.78|12222.78|0
1598950500000|2020-09-01 08:55:00|12222.09|12222.09|12217.58|12217.58|12222.95|12222.95|12209.14|12209.14|0
1598950800000|2020-09-01 09:00:00|12216.89|12216.89|12220.88|12220.88|12229.34|12229.34|12216.89|12216.89|0
1598951100000|2020-09-01 09:05:00|12225.06|12225.06|12215.02|12215.02|12229.36|12229.36|12209.53|12209.53|0
1598951400000|2020-09-01 09:10:00|12216.61|12216.61|12241.01|12241.01|12241.01|12241.01|12216.61|12216.61|0
1598951700000|2020-09-01 09:15:00|12245.48|12245.48|12257.34|12257.34|12257.34|12257.34|12241.7|12241.7|0
1598952000000|2020-09-01 09:20:00|12258.94|12258.94|12266.43|12266.43|12268.52|12268.52|12256.24|12256.24|0
1598952300000|2020-09-01 09:25:00|12268.02|12268.02|12267.2|12267.2|12273.81|12273.81|12262.54|12262.54|0
1598952600000|2020-09-01 09:30:00|12269.29|12269.29|12265.94|12265.94|12270.13|12270.13|12262.75|12262.75|0
1598952900000|2020-09-01 09:35:00|12268.03|12268.03|12266.63|12266.63|12274.5|12274.5|12266.63|12266.63|0
1598953200000|2020-09-01 09:40:00|12264.54|12264.54|12249.12|12249.12|12264.54|12264.54|12249.12|12249.12|0
1598953500000|2020-09-01 09:45:00|12247.52|12247.52|12245.73|12245.73|12250.79|12250.79|12243.33|12243.33|0
1598953800000|2020-09-01 09:50:00|12244.13|12244.13|12229.91|12229.91|12244.13|12244.13|12229.91|12229.91|0
1598954100000|2020-09-01 09:55:00|12227.82|12227.82|12226.03|12226.03|12233.11|12233.11|12221.85|12221.85|0
1598954400000|2020-09-01 10:00:00|12225.34|12225.34|12231.24|12231.24|12234.93|12234.93|12222.63|12222.63|0
1598954700000|2020-09-01 10:05:00|12230.55|12230.55|12228.78|12228.78|12231.97|12231.97|12225.76|12225.76|0
1598955000000|2020-09-01 10:10:00|12230.38|12230.38|12215.07|12215.07|12235.03|12235.03|12215.07|12215.07|0
1598955300000|2020-09-01 10:15:00|12214.38|12214.38|12232.07|12232.07|12232.07|12232.07|12214.38|12214.38|0
1598955600000|2020-09-01 10:20:00|12233.18|12233.18|12228.51|12228.51|12233.18|12233.18|12218.34|12218.34|0
1598955900000|2020-09-01 10:25:00|12227.39|12227.39|12233.41|12233.41|12239.69|12239.69|12226.83|12226.83|0
1598956200000|2020-09-01 10:30:00|12234.1|12234.1|12240.1|12240.1|12240.1|12240.1|12232.72|12232.72|0
1598956500000|2020-09-01 10:35:00|12241.7|12241.7|12236.41|12236.41|12241.7|12241.7|12234.32|12234.32|0
1598956800000|2020-09-01 10:40:00|12238.5|12238.5|12232.44|12232.44|12240.1|12240.1|12232.44|12232.44|0
1598957100000|2020-09-01 10:45:00|12230.85|12230.85|12242.86|12242.86|12244.95|12244.95|12229.25|12229.25|0
1598957400000|2020-09-01 10:50:00|12241.26|12241.26|12247.93|12247.93|12247.93|12247.93|12241.26|12241.26|0
1598957700000|2020-09-01 10:55:00|12248.62|12248.62|12259.59|12259.59|12263.15|12263.15|12248.62|12248.62|0
1598958000000|2020-09-01 11:00:00|12269.18|12269.18|12254.81|12254.81|12271.41|12271.41|12253.49|12253.49|0
1598958300000|2020-09-01 11:05:00|12250.02|12250.02|12249.3|12249.3|12255.58|12255.58|12249.3|12249.3|0
1598958600000|2020-09-01 11:10:00|12251.39|12251.39|12254.18|12254.18|12256.27|12256.27|12251.39|12251.39|0
1598958900000|2020-09-01 11:15:00|12252.08|12252.08|12249.54|12249.54|12252.77|12252.77|12244.86|12244.86|0
1598959200000|2020-09-01 11:20:00|12247.94|12247.94|12254.28|12254.28|12254.28|12254.28|12247.03|12247.03|0
1598959500000|2020-09-01 11:25:00|12252.19|12252.19|12256.27|12256.27|12256.27|12256.27|12245.92|12245.92|0
1598959800000|2020-09-01 11:30:00|12258.37|12258.37|12251.59|12251.59|12260.46|12260.46|12248.4|12248.4|0
1598960100000|2020-09-01 11:35:00|12249.5|12249.5|12252.28|12252.28|12253.88|12253.88|12246.31|12246.31|0
1598960400000|2020-09-01 11:40:00|12253.88|12253.88|12256.58|12256.58|12258.67|12258.67|12253.88|12253.88|0
1598960700000|2020-09-01 11:45:00|12257.27|12257.27|12249.97|12249.97|12257.27|12257.27|12244.9|12244.9|0
1598961000000|2020-09-01 11:50:00|12248.38|12248.38|12247.82|12247.82|12248.38|12248.38|12246.78|12246.78|0
1598961300000|2020-09-01 11:55:00|12245.72|12245.72|12246.63|12246.63|12248.01|12248.01|12241.35|12241.35|0
1598961600000|2020-09-01 12:00:00|12248.23|12248.23|12251.42|12251.42|12254.4|12254.4|12248.23|12248.23|0
1598961900000|2020-09-01 12:05:00|12253.02|12253.02|12258.52|12258.52|12261.58|12261.58|12253.02|12253.02|0
1598962200000|2020-09-01 12:10:00|12260.11|12260.11|12250.45|12250.45|12260.11|12260.11|12250.45|12250.45|0
1598962500000|2020-09-01 12:15:00|12248.85|12248.85|12225.1|12225.1|12248.85|12248.85|12225.1|12225.1|0
1598962800000|2020-09-01 12:20:00|12223.51|12223.51|12227.19|12227.19|12230.88|12230.88|12221.91|12221.91|0
1598963100000|2020-09-01 12:25:00|12226.51|12226.51|12231.38|12231.38|12231.38|12231.38|12224.91|12224.91|0
1598963400000|2020-09-01 12:30:00|12232.07|12232.07|12233.17|12233.17|12233.17|12233.17|12229.98|12229.98|0
1598963700000|2020-09-01 12:35:00|12235.26|12235.26|12228.79|12228.79|12236.86|12236.86|12228.1|12228.1|0
1598964000000|2020-09-01 12:40:00|12225.6|12225.6|12218.21|12218.21|12225.6|12225.6|12214.85|12214.85|0
1598964300000|2020-09-01 12:45:00|12220.28|12220.28|12212.08|12212.08|12220.28|12220.28|12210.48|12210.48|0
1598964600000|2020-09-01 12:50:00|12210.48|12210.48|12184.95|12184.95|12210.48|12210.48|12184.95|12184.95|0
1598964900000|2020-09-01 12:55:00|12182.86|12182.86|12158.06|12158.06|12185.84|12185.84|12154.86|12154.86|0
1598965200000|2020-09-01 13:00:00|12155.96|12155.96|12136.55|12136.55|12155.96|12155.96|12121.1|12121.1|0
1598965500000|2020-09-01 13:05:00|12134.46|12134.46|12115.24|12115.24|12134.46|12134.46|12107.56|12107.56|0
1598965800000|2020-09-01 13:10:00|12113.64|12113.64|12118.05|12118.05|12121.73|12121.73|12095.03|12095.03|0
1598966100000|2020-09-01 13:15:00|12113.25|12113.25|12111.46|12111.46|12115.84|12115.84|12104.69|12104.69|0
1598966400000|2020-09-01 13:20:00|12107.77|12107.77|12120.11|12120.11|12120.11|12120.11|12106.39|12106.39|0
1598966700000|2020-09-01 13:25:00|12116.92|12116.92|12121.79|12121.79|12121.79|12121.79|12112.24|12112.24|0
1598967000000|2020-09-01 13:30:00|12123.89|12123.89|12101.41|12101.41|12124.17|12124.17|12101.41|12101.41|0
1598967300000|2020-09-01 13:35:00|12103.5|12103.5|12107.58|12107.58|12115.45|12115.45|12103.5|12103.5|0
1598967600000|2020-09-01 13:40:00|12110.77|12110.77|12119.75|12119.75|12123.93|12123.93|12102.02|12102.02|0
1598967900000|2020-09-01 13:45:00|12121.35|12121.35|12131.01|12131.01|12131.01|12131.01|12121.35|12121.35|0
1598968200000|2020-09-01 13:50:00|12126.83|12126.83|12140.6|12140.6|12140.6|12140.6|12124.73|12124.73|0
1598968500000|2020-09-01 13:55:00|12137.41|12137.41|12110.42|12110.42|12139.5|12139.5|12110.2|12110.2|0
1598968800000|2020-09-01 14:00:00|12114.6|12114.6|12125.81|12125.81|12138.22|12138.22|12114.6|12114.6|0
1598969100000|2020-09-01 14:05:00|12127.41|12127.41|12131.56|12131.56|12137.7|12137.7|12123.22|12123.22|0
1598969400000|2020-09-01 14:10:00|12129.96|12129.96|12140.48|12140.48|12151.74|12151.74|12129.96|12129.96|0
1598969700000|2020-09-01 14:15:00|12142.57|12142.57|12164.25|12164.25|12164.25|12164.25|12138.8|12138.8|0
1598970000000|2020-09-01 14:20:00|12165.37|12165.37|12184.74|12184.74|12185.24|12185.24|12163.97|12163.97|0
1598970300000|2020-09-01 14:25:00|12185.86|12185.86|12201.32|12201.32|12201.32|12201.32|12183.64|12183.64|0
1598970600000|2020-09-01 14:30:00|12202.01|12202.01|12188.15|12188.15|12202.01|12202.01|12188.15|12188.15|0
1598970900000|2020-09-01 14:35:00|12187.46|12187.46|12186.75|12186.75|12194.54|12194.54|12183.07|12183.07|0
1598971200000|2020-09-01 14:40:00|12187.31|12187.31|12182.03|12182.03|12197.67|12197.67|12182.03|12182.03|0
1598971500000|2020-09-01 14:45:00|12184.12|12184.12|12176.94|12176.94|12195.38|12195.38|12176.94|12176.94|0
1598971800000|2020-09-01 14:50:00|12175.34|12175.34|12156.21|12156.21|12177.3|12177.3|12156.21|12156.21|0
1598972100000|2020-09-01 14:55:00|12154.62|12154.62|12136.44|12136.44|12154.62|12154.62|12134.35|12134.35|0
1598972400000|2020-09-01 15:00:00|12138.53|12138.53|12144.38|12144.38|12150.16|12150.16|12135.75|12135.75|0
1598972700000|2020-09-01 15:05:00|12142.29|12142.29|12144.29|12144.29|12148.34|12148.34|12135.92|12135.92|0
1598973000000|2020-09-01 15:10:00|12145.89|12145.89|12156.37|12156.37|12161.31|12161.31|12145.17|12145.17|0
1598973300000|2020-09-01 15:15:00|12154.28|12154.28|12160.06|12160.06|12168.13|12168.13|12154.28|12154.28|0
1598973600000|2020-09-01 15:20:00|12151.69|12151.69|12153.12|12153.12|12155.6|12155.6|12149.43|12149.43|0
1598973900000|2020-09-01 15:25:00|12151.03|12151.03|12151.93|12151.93|12168.5|12168.5|12149.43|12149.43|0
1599030900000|2020-09-02 07:15:00|12351.24|12351.24|12368.19|12368.19|12393.64|12393.64|12351.24|12351.24|0
1599031200000|2020-09-02 07:20:00|12373.97|12373.97|12387.52|12387.52|12396.99|12396.99|12373.97|12373.97|0
1599031500000|2020-09-02 07:25:00|12383.33|12383.33|12396.66|12396.66|12396.66|12396.66|12369.79|12369.79|0
1599031800000|2020-09-02 07:30:00|12398.75|12398.75|12415.5|12415.5|12430.04|12430.04|12398.75|12398.75|0
1599032100000|2020-09-02 07:35:00|12418.69|12418.69|12418.5|12418.5|12427.06|12427.06|12416.9|12416.9|0
1599032400000|2020-09-02 07:40:00|12421.69|12421.69|12420.7|12420.7|12421.69|12421.69|12406.44|12406.44|0
1599032700000|2020-09-02 07:45:00|12422.8|12422.8|12405.14|12405.14|12431.28|12431.28|12405.14|12405.14|0
1599033000000|2020-09-02 07:50:00|12403.05|12403.05|12415.78|12415.78|12429.18|12429.18|12403.05|12403.05|0
1599033300000|2020-09-02 07:55:00|12417.37|12417.37|12412.33|12412.33|12421.56|12421.56|12408.8|12408.8|0
1599033600000|2020-09-02 08:00:00|12408.14|12408.14|12407.65|12407.65|12413.92|12413.92|12406.55|12406.55|0
1599033900000|2020-09-02 08:05:00|12409.74|12409.74|12441.69|12441.69|12441.69|12441.69|12409.74|12409.74|0
1599034200000|2020-09-02 08:10:00|12440.09|12440.09|12446.87|12446.87|12454.74|12454.74|12438|12438|0
1599034500000|2020-09-02 08:15:00|12451.05|12451.05|12464.19|12464.19|12464.19|12464.19|12451.05|12451.05|0
1599034800000|2020-09-02 08:20:00|12465.79|12465.79|12487.83|12487.83|12491.52|12491.52|12465.79|12465.79|0
1599035100000|2020-09-02 08:25:00|12484.64|12484.64|12485.11|12485.11|12487.2|12487.2|12481.94|12481.94|0
1599035400000|2020-09-02 08:30:00|12483.02|12483.02|12502.68|12502.68|12510.56|12510.56|12481.61|12481.61|0
1599035700000|2020-09-02 08:35:00|12500.45|12500.45|12495.28|12495.28|12506.84|12506.84|12493.68|12493.68|0
1599036000000|2020-09-02 08:40:00|12496.88|12496.88|12510.7|12510.7|12510.7|12510.7|12496.88|12496.88|0
1599036300000|2020-09-02 08:45:00|12513.9|12513.9|12509.19|12509.19|12539.98|12539.98|12509.19|12509.19|0
1599036600000|2020-09-02 08:50:00|12511.28|12511.28|12527.21|12527.21|12530.87|12530.87|12511.28|12511.28|0
1599036900000|2020-09-02 08:55:00|12525.11|12525.11|12507.36|12507.36|12525.11|12525.11|12501.8|12501.8|0
1599037200000|2020-09-02 09:00:00|12508.96|12508.96|12499.75|12499.75|12516.34|12516.34|12499.06|12499.06|0
1599037500000|2020-09-02 09:05:00|12493.36|12493.36|12503.02|12503.02|12503.02|12503.02|12493.36|12493.36|0
1599037800000|2020-09-02 09:10:00|12504.62|12504.62|12513.66|12513.66|12518.06|12518.06|12500.22|12500.22|0
1599038100000|2020-09-02 09:15:00|12515.75|12515.75|12523.62|12523.62|12523.62|12523.62|12512.77|12512.77|0
1599038400000|2020-09-02 09:20:00|12525.22|12525.22|12514.37|12514.37|12527.31|12527.31|12512.08|12512.08|0
1599038700000|2020-09-02 09:25:00|12515.97|12515.97|12515.25|12515.25|12520.34|12520.34|12515.25|12515.25|0
1599039000000|2020-09-02 09:30:00|12513.16|12513.16|12493.93|12493.93|12513.16|12513.16|12491.15|12491.15|0
1599039300000|2020-09-02 09:35:00|12491.84|12491.84|12492.14|12492.14|12494.49|12494.49|12481.29|12481.29|0
1599039600000|2020-09-02 09:40:00|12490.54|12490.54|12474.38|12474.38|12492.14|12492.14|12474.38|12474.38|0
1599039900000|2020-09-02 09:45:00|12472.78|12472.78|12483.69|12483.69|12483.69|12483.69|12472.78|12472.78|0
1599040200000|2020-09-02 09:50:00|12485.79|12485.79|12490.58|12490.58|12492.67|12492.67|12485.79|12485.79|0
1599040500000|2020-09-02 09:55:00|12492.67|12492.67|12497.65|12497.65|12497.65|12497.65|12491.68|12491.68|0
1599040800000|2020-09-02 10:00:00|12499.75|12499.75|12496.97|12496.97|12501.34|12501.34|12496.97|12496.97|0
1599041100000|2020-09-02 10:05:00|12499.06|12499.06|12493.67|12493.67|12500.65|12500.65|12489.49|12489.49|0
1599041400000|2020-09-02 10:10:00|12495.27|12495.27|12495.38|12495.38|12501.66|12501.66|12491.69|12491.69|0
1599041700000|2020-09-02 10:15:00|12494|12494|12500.89|12500.89|12500.89|12500.89|12494|12494|0
1599042000000|2020-09-02 10:20:00|12502.48|12502.48|12510.47|12510.47|12513.12|12513.12|12502.48|12502.48|0
1599042300000|2020-09-02 10:25:00|12512.07|12512.07|12495.7|12495.7|12512.76|12512.76|12494.1|12494.1|0
1599042600000|2020-09-02 10:30:00|12497.08|12497.08|12498.18|12498.18|12501.87|12501.87|12497.08|12497.08|0
1599042900000|2020-09-02 10:35:00|12496.58|12496.58|12489.89|12489.89|12496.58|12496.58|12486.7|12486.7|0
1599043200000|2020-09-02 10:40:00|12496.28|12496.28|12503.83|12503.83|12503.83|12503.83|12494.68|12494.68|0
1599043500000|2020-09-02 10:45:00|12507.02|12507.02|12502.5|12502.5|12511.21|12511.21|12502.5|12502.5|0
1599043800000|2020-09-02 10:50:00|12500.41|12500.41|12496.11|12496.11|12502.99|12502.99|12496.11|12496.11|0
1599044100000|2020-09-02 10:55:00|12492.92|12492.92|12491.95|12491.95|12492.92|12492.92|12487.13|12487.13|0
1599044400000|2020-09-02 11:00:00|12500.32|12500.32|12498.2|12498.2|12506.88|12506.88|12494.29|12494.29|0
1599044700000|2020-09-02 11:05:00|12496.6|12496.6|12500.29|12500.29|12503.49|12503.49|12496.6|12496.6|0
1599045000000|2020-09-02 11:10:00|12503.49|12503.49|12498.42|12498.42|12508.97|12508.97|12498.42|12498.42|0
1599045300000|2020-09-02 11:15:00|12500.01|12500.01|12483.21|12483.21|12502.8|12502.8|12483.21|12483.21|0
1599045600000|2020-09-02 11:20:00|12481.61|12481.61|12494.47|12494.47|12494.47|12494.47|12481.61|12481.61|0
1599045900000|2020-09-02 11:25:00|12495.16|12495.16|12504.61|12504.61|12504.61|12504.61|12495.16|12495.16|0
1599046200000|2020-09-02 11:30:00|12506.2|12506.2|12529.4|12529.4|12529.4|12529.4|12506.2|12506.2|0
1599046500000|2020-09-02 11:35:00|12530.09|12530.09|12527.31|12527.31|12530.09|12530.09|12523.12|12523.12|0
1599046800000|2020-09-02 11:40:00|12528|12528|12529.18|12529.18|12533.97|12533.97|12528|12528|0
1599047100000|2020-09-02 11:45:00|12528.06|12528.06|12522.39|12522.39|12528.06|12528.06|12519.19|12519.19|0
1599047400000|2020-09-02 11:50:00|12520.3|12520.3|12506.45|12506.45|12520.3|12520.3|12506.45|12506.45|0
1599047700000|2020-09-02 11:55:00|12508.54|12508.54|12508.54|12508.54|12508.54|12508.54|12501.16|12501.16|0
1599048000000|2020-09-02 12:00:00|12510.63|12510.63|12509.45|12509.45|12512.23|12512.23|12509.45|12509.45|0
1599048300000|2020-09-02 12:05:00|12511.04|12511.04|12516.14|12516.14|12520.93|12520.93|12511.04|12511.04|0
1599048600000|2020-09-02 12:10:00|12514.04|12514.04|12503.97|12503.97|12514.04|12514.04|12503.97|12503.97|0
1599048900000|2020-09-02 12:15:00|12502.59|12502.59|12508.82|12508.82|12512.03|12512.03|12494.52|12494.52|0
1599049200000|2020-09-02 12:20:00|12508.13|12508.13|12514.58|12514.58|12514.58|12514.58|12508.13|12508.13|0
1599049500000|2020-09-02 12:25:00|12512.98|12512.98|12501.03|12501.03|12512.98|12512.98|12499.43|12499.43|0
1599049800000|2020-09-02 12:30:00|12499.43|12499.43|12496.87|12496.87|12500.34|12500.34|12495.27|12495.27|0
1599050100000|2020-09-02 12:35:00|12495.27|12495.27|12504.25|12504.25|12504.25|12504.25|12492.08|12492.08|0
1599050400000|2020-09-02 12:40:00|12505.85|12505.85|12502.87|12502.87|12507.44|12507.44|12500.98|12500.98|0
1599050700000|2020-09-02 12:45:00|12501.28|12501.28|12490|12490|12501.28|12501.28|12490|12490|0
1599051000000|2020-09-02 12:50:00|12489.31|12489.31|12490.82|12490.82|12494.1|12494.1|12484.43|12484.43|0
1599051300000|2020-09-02 12:55:00|12489.23|12489.23|12504.16|12504.16|12506.67|12506.67|12488.54|12488.54|0
1599051600000|2020-09-02 13:00:00|12502.78|12502.78|12482.36|12482.36|12502.78|12502.78|12482.36|12482.36|0
1599051900000|2020-09-02 13:05:00|12485.56|12485.56|12501.91|12501.91|12501.91|12501.91|12485.56|12485.56|0
1599052200000|2020-09-02 13:10:00|12503.51|12503.51|12496.36|12496.36|12503.51|12503.51|12487.37|12487.37|0
1599052500000|2020-09-02 13:15:00|12494.77|12494.77|12479.1|12479.1|12497.55|12497.55|12479.1|12479.1|0
1599052800000|2020-09-02 13:20:00|12482.79|12482.79|12484.17|12484.17|12486.26|12486.26|12482.79|12482.79|0
1599053100000|2020-09-02 13:25:00|12482.57|12482.57|12477.21|12477.21|12482.57|12482.57|12474.07|12474.07|0
1599053400000|2020-09-02 13:30:00|12475.11|12475.11|12486.59|12486.59|12486.59|12486.59|12472.54|12472.54|0
1599053700000|2020-09-02 13:35:00|12488.68|12488.68|12495.01|12495.01|12497.49|12497.49|12488.68|12488.68|0
1599054000000|2020-09-02 13:40:00|12493.42|12493.42|12500.74|12500.74|12500.74|12500.74|12486.47|12486.47|0
1599054300000|2020-09-02 13:45:00|12501.42|12501.42|12513.46|12513.46|12515.06|12515.06|12501.42|12501.42|0
1599054600000|2020-09-02 13:50:00|12511.37|12511.37|12497.31|12497.31|12511.37|12511.37|12489.93|12489.93|0
1599054900000|2020-09-02 13:55:00|12495.22|12495.22|12485.84|12485.84|12497.72|12497.72|12477.6|12477.6|0
1599055200000|2020-09-02 14:00:00|12483.75|12483.75|12489.75|12489.75|12499|12499|12482.87|12482.87|0
1599055500000|2020-09-02 14:05:00|12491.84|12491.84|12462.15|12462.15|12493.22|12493.22|12457.55|12457.55|0
1599055800000|2020-09-02 14:10:00|12460.55|12460.55|12482.6|12482.6|12482.6|12482.6|12450.58|12450.58|0
1599056100000|2020-09-02 14:15:00|12481|12481|12495.87|12495.87|12498.87|12498.87|12480.29|12480.29|0
1599056400000|2020-09-02 14:20:00|12493.78|12493.78|12488.02|12488.02|12496.37|12496.37|12483.71|12483.71|0
1599056700000|2020-09-02 14:25:00|12486.9|12486.9|12493.1|12493.1|12493.1|12493.1|12480.19|12480.19|0
1599057000000|2020-09-02 14:30:00|12493.79|12493.79|12496.12|12496.12|12500.65|12500.65|12490.29|12490.29|0
1599057300000|2020-09-02 14:35:00|12491.94|12491.94|12488.81|12488.81|12498.71|12498.71|12485.12|12485.12|0
1599057600000|2020-09-02 14:40:00|12490.9|12490.9|12483.25|12483.25|12492.99|12492.99|12481.15|12481.15|0
1599057900000|2020-09-02 14:45:00|12481.15|12481.15|12488.81|12488.81|12488.81|12488.81|12477.46|12477.46|0
1599058200000|2020-09-02 14:50:00|12485.45|12485.45|12497.02|12497.02|12498.61|12498.61|12483.22|12483.22|0
1599058500000|2020-09-02 14:55:00|12494.78|12494.78|12493.14|12493.14|12494.78|12494.78|12487.9|12487.9|0
1599058800000|2020-09-02 15:00:00|12494.73|12494.73|12509.62|12509.62|12514.97|12514.97|12493.14|12493.14|0
1599059100000|2020-09-02 15:05:00|12508.5|12508.5|12507.86|12507.86|12515.58|12515.58|12503.61|12503.61|0
1599059400000|2020-09-02 15:10:00|12509.95|12509.95|12516.88|12516.88|12519.1|12519.1|12509.95|12509.95|0
1599059700000|2020-09-02 15:15:00|12514.79|12514.79|12509.78|12509.78|12519.58|12519.58|12502.64|12502.64|0
1599060000000|2020-09-02 15:20:00|12511.87|12511.87|12499.54|12499.54|12511.87|12511.87|12497.86|12497.86|0
1599060300000|2020-09-02 15:25:00|12498.85|12498.85|12504.72|12504.72|12510.28|12510.28|12495.08|12495.08|0
1599117300000|2020-09-03 07:15:00|12559.74|12559.74|12528.9|12528.9|12571.88|12571.88|12528.9|12528.9|0
1599117600000|2020-09-03 07:20:00|12525.71|12525.71|12556.43|12556.43|12556.43|12556.43|12519.32|12519.32|0
1599117900000|2020-09-03 07:25:00|12551.63|12551.63|12539.58|12539.58|12551.63|12551.63|12539.58|12539.58|0
1599118200000|2020-09-03 07:30:00|12537.51|12537.51|12490.25|12490.25|12547.84|12547.84|12490.25|12490.25|0
1599118500000|2020-09-03 07:35:00|12490.94|12490.94|12492.93|12492.93|12510.66|12510.66|12490.94|12490.94|0
1599118800000|2020-09-03 07:40:00|12490.83|12490.83|12503.19|12503.19|12510.74|12510.74|12490.83|12490.83|0
1599119100000|2020-09-03 07:45:00|12499.01|12499.01|12484.19|12484.19|12499.01|12499.01|12484.19|12484.19|0
1599119400000|2020-09-03 07:50:00|12483.5|12483.5|12467.16|12467.16|12489.78|12489.78|12467.16|12467.16|0
1599119700000|2020-09-03 07:55:00|12467.85|12467.85|12475.85|12475.85|12483.03|12483.03|12467.85|12467.85|0
1599120000000|2020-09-03 08:00:00|12473.76|12473.76|12490.06|12490.06|12490.06|12490.06|12473.76|12473.76|0
1599120300000|2020-09-03 08:05:00|12488.46|12488.46|12476.6|12476.6|12488.46|12488.46|12475|12475|0
1599120600000|2020-09-03 08:10:00|12478.19|12478.19|12487.89|12487.89|12487.89|12487.89|12475.91|12475.91|0
1599120900000|2020-09-03 08:15:00|12489.27|12489.27|12497.68|12497.68|12499.28|12499.28|12488.23|12488.23|0
1599121200000|2020-09-03 08:20:00|12499.06|12499.06|12491.07|12491.07|12501.15|12501.15|12491.07|12491.07|0
1599121500000|2020-09-03 08:25:00|12493.17|12493.17|12495.1|12495.1|12498.52|12498.52|12493.17|12493.17|0
1599121800000|2020-09-03 08:30:00|12493.51|12493.51|12481.34|12481.34|12493.51|12493.51|12481.34|12481.34|0
1599122100000|2020-09-03 08:35:00|12479.25|12479.25|12455.38|12455.38|12479.25|12479.25|12454.69|12454.69|0
1599122400000|2020-09-03 08:40:00|12457.47|12457.47|12453.48|12453.48|12457.95|12457.95|12450.57|12450.57|0
1599122700000|2020-09-03 08:45:00|12455.58|12455.58|12454.89|12454.89|12460.86|12460.86|12453.48|12453.48|0
1599123000000|2020-09-03 08:50:00|12455.58|12455.58|12468.37|12468.37|12468.37|12468.37|12455.58|12455.58|0
1599123300000|2020-09-03 08:55:00|12466.77|12466.77|12454.22|12454.22|12466.77|12466.77|12454.22|12454.22|0
1599123600000|2020-09-03 09:00:00|12454.91|12454.91|12451.22|12451.22|12455.6|12455.6|12448.22|12448.22|0
1599123900000|2020-09-03 09:05:00|12451.91|12451.91|12449.9|12449.9|12464.57|12464.57|12449.9|12449.9|0
1599124200000|2020-09-03 09:10:00|12447.81|12447.81|12457.14|12457.14|12457.83|12457.83|12447.25|12447.25|0
1599124500000|2020-09-03 09:15:00|12455.07|12455.07|12456.04|12456.04|12464.6|12464.6|12455.07|12455.07|0
1599124800000|2020-09-03 09:20:00|12456.73|12456.73|12447.58|12447.58|12456.73|12456.73|12447.58|12447.58|0
1599125100000|2020-09-03 09:25:00|12446.21|12446.21|12443.47|12443.47|12446.21|12446.21|12441.38|12441.38|0
1599125400000|2020-09-03 09:30:00|12441.88|12441.88|12435.9|12435.9|12441.88|12441.88|12434.52|12434.52|0
1599125700000|2020-09-03 09:35:00|12434.3|12434.3|12435.9|12435.9|12435.9|12435.9|12425.55|12425.55|0
1599126000000|2020-09-03 09:40:00|12433.81|12433.81|12434.78|12434.78|12436.59|12436.59|12432.68|12432.68|0
1599126300000|2020-09-03 09:45:00|12436.87|12436.87|12434.78|12434.78|12436.87|12436.87|12432.68|12432.68|0
1599126600000|2020-09-03 09:50:00|12433.18|12433.18|12446.92|12446.92|12446.92|12446.92|12433.18|12433.18|0
1599126900000|2020-09-03 09:55:00|12448.6|12448.6|12447.89|12447.89|12448.6|12448.6|12446.51|12446.51|0
1599127200000|2020-09-03 10:00:00|12449.48|12449.48|12457.92|12457.92|12459.51|12459.51|12449.48|12449.48|0
1599127500000|2020-09-03 10:05:00|12455.82|12455.82|12455.62|12455.62|12466.18|12466.18|12454.23|12454.23|0
1599127800000|2020-09-03 10:10:00|12454.24|12454.24|12451.48|12451.48|12454.24|12454.24|12448.28|12448.28|0
1599128100000|2020-09-03 10:15:00|12449.88|12449.88|12450.38|12450.38|12457.75|12457.75|12449.88|12449.88|0
1599128400000|2020-09-03 10:20:00|12451.07|12451.07|12456.2|12456.2|12456.2|12456.2|12451.07|12451.07|0
1599128700000|2020-09-03 10:25:00|12457.8|12457.8|12471.64|12471.64|12471.64|12471.64|12457.8|12457.8|0
1599129000000|2020-09-03 10:30:00|12473.74|12473.74|12475.5|12475.5|12478.81|12478.81|12473.41|12473.41|0
1599129300000|2020-09-03 10:35:00|12478.7|12478.7|12484.61|12484.61|12485.1|12485.1|12478.7|12478.7|0
1599129600000|2020-09-03 10:40:00|12484.05|12484.05|12478.07|12478.07|12488.23|12488.23|12477.85|12477.85|0
1599129900000|2020-09-03 10:45:00|12475.98|12475.98|12472.42|12472.42|12475.98|12475.98|12471.3|12471.3|0
1599130200000|2020-09-03 10:50:00|12471.04|12471.04|12465.62|12465.62|12471.04|12471.04|12462.9|12462.9|0
1599130500000|2020-09-03 10:55:00|12463.53|12463.53|12460.11|12460.11|12468.32|12468.32|12458.71|12458.71|0
1599130800000|2020-09-03 11:00:00|12457.87|12457.87|12472.11|12472.11|12475.3|12475.3|12457.87|12457.87|0
1599131100000|2020-09-03 11:05:00|12474.2|12474.2|12471|12471|12479.48|12479.48|12471|12471|0
1599131400000|2020-09-03 11:10:00|12469.41|12469.41|12471.45|12471.45|12471.45|12471.45|12463.63|12463.63|0
1599131700000|2020-09-03 11:15:00|12468.26|12468.26|12452.08|12452.08|12468.26|12468.26|12450.7|12450.7|0
1599132000000|2020-09-03 11:20:00|12450.49|12450.49|12450.98|12450.98|12450.98|12450.98|12447.29|12447.29|0
1599132300000|2020-09-03 11:25:00|12455.77|12455.77|12438.22|12438.22|12455.77|12455.77|12436.62|12436.62|0
1599132600000|2020-09-03 11:30:00|12436.62|12436.62|12434.25|12434.25|12440.75|12440.75|12430.78|12430.78|0
1599132900000|2020-09-03 11:35:00|12432.57|12432.57|12428.41|12428.41|12432.57|12432.57|12426.82|12426.82|0
1599133200000|2020-09-03 11:40:00|12430.51|12430.51|12435.7|12435.7|12437.8|12437.8|12430.51|12430.51|0
1599133500000|2020-09-03 11:45:00|12433.61|12433.61|12445.53|12445.53|12447.62|12447.62|12432.23|12432.23|0
1599133800000|2020-09-03 11:50:00|12447.62|12447.62|12446.53|12446.53|12447.62|12447.62|12440.95|12440.95|0
1599134100000|2020-09-03 11:55:00|12444.43|12444.43|12444.43|12444.43|12446.53|12446.53|12442.84|12442.84|0
1599134400000|2020-09-03 12:00:00|12442.84|12442.84|12447.28|12447.28|12449.37|12449.37|12442.84|12442.84|0
1599134700000|2020-09-03 12:05:00|12450.47|12450.47|12439.92|12439.92|12452.07|12452.07|12439.92|12439.92|0
1599135000000|2020-09-03 12:10:00|12440.61|12440.61|12435.33|12435.33|12440.61|12440.61|12435.33|12435.33|0
1599135300000|2020-09-03 12:15:00|12433.09|12433.09|12418.06|12418.06|12433.09|12433.09|12415.28|12415.28|0
1599135600000|2020-09-03 12:20:00|12416.46|12416.46|12416.16|12416.16|12416.46|12416.46|12409.07|12409.07|0
1599135900000|2020-09-03 12:25:00|12417.76|12417.76|12428.66|12428.66|12429.78|12429.78|12417.76|12417.76|0
1599136200000|2020-09-03 12:30:00|12429.78|12429.78|12433.46|12433.46|12440.35|12440.35|12429.78|12429.78|0
1599136500000|2020-09-03 12:35:00|12435.56|12435.56|12433.68|12433.68|12437.36|12437.36|12433.68|12433.68|0
1599136800000|2020-09-03 12:40:00|12435.77|12435.77|12428.24|12428.24|12435.77|12435.77|12426.65|12426.65|0
1599137100000|2020-09-03 12:45:00|12428.93|12428.93|12433.25|12433.25|12433.25|12433.25|12428.93|12428.93|0
1599137400000|2020-09-03 12:50:00|12435.34|12435.34|12437.56|12437.56|12438.05|12438.05|12433.25|12433.25|0
1599137700000|2020-09-03 12:55:00|12439.65|12439.65|12441.52|12441.52|12441.52|12441.52|12439.24|12439.24|0
1599138000000|2020-09-03 13:00:00|12439.43|12439.43|12424.59|12424.59|12439.43|12439.43|12414.72|12414.72|0
1599138300000|2020-09-03 13:05:00|12427.79|12427.79|12430.87|12430.87|12433.65|12433.65|12427.79|12427.79|0
1599138600000|2020-09-03 13:10:00|12429.27|12429.27|12431.73|12431.73|12431.73|12431.73|12425.78|12425.78|0
1599138900000|2020-09-03 13:15:00|12433.32|12433.32|12426.79|12426.79|12433.32|12433.32|12425.67|12425.67|0
1599139200000|2020-09-03 13:20:00|12426.1|12426.1|12428.69|12428.69|12430.78|12430.78|12422.91|12422.91|0
1599139500000|2020-09-03 13:25:00|12429.38|12429.38|12425.18|12425.18|12437.64|12437.64|12421.49|12421.49|0
1599139800000|2020-09-03 13:30:00|12426.3|12426.3|12393.45|12393.45|12429.49|12429.49|12393.45|12393.45|0
1599140100000|2020-09-03 13:35:00|12394.57|12394.57|12389.73|12389.73|12395.13|12395.13|12381.21|12381.21|0
1599140400000|2020-09-03 13:40:00|12387.64|12387.64|12366.65|12366.65|12387.64|12387.64|12365.96|12365.96|0
1599140700000|2020-09-03 13:45:00|12367.2|12367.2|12371.53|12371.53|12377.01|12377.01|12366.79|12366.79|0
1599141000000|2020-09-03 13:50:00|12372.65|12372.65|12366.69|12366.69|12375.8|12375.8|12362.23|12362.23|0
1599141300000|2020-09-03 13:55:00|12368.78|12368.78|12385.8|12385.8|12390.67|12390.67|12368.78|12368.78|0
1599141600000|2020-09-03 14:00:00|12387.89|12387.89|12399.44|12399.44|12405.49|12405.49|12387.89|12387.89|0
1599141900000|2020-09-03 14:05:00|12397.84|12397.84|12371.13|12371.13|12397.84|12397.84|12371.13|12371.13|0
1599142200000|2020-09-03 14:10:00|12370.44|12370.44|12380.64|12380.64|12380.64|12380.64|12370.44|12370.44|0
1599142500000|2020-09-03 14:15:00|12379.05|12379.05|12355.71|12355.71|12379.05|12379.05|12354.59|12354.59|0
1599142800000|2020-09-03 14:20:00|12351.53|12351.53|12316.99|12316.99|12352.24|12352.24|12316.99|12316.99|0
1599143100000|2020-09-03 14:25:00|12315.39|12315.39|12325.45|12325.45|12326.85|12326.85|12315.39|12315.39|0
1599143400000|2020-09-03 14:30:00|12326.14|12326.14|12294.8|12294.8|12326.14|12326.14|12294.8|12294.8|0
1599143700000|2020-09-03 14:35:00|12293.21|12293.21|12278.89|12278.89|12299.21|12299.21|12275|12275|0
1599144000000|2020-09-03 14:40:00|12280.98|12280.98|12272.48|12272.48|12285.85|12285.85|12272.48|12272.48|0
1599144300000|2020-09-03 14:45:00|12271.36|12271.36|12247.74|12247.74|12272.34|12272.34|12247.74|12247.74|0
1599144600000|2020-09-03 14:50:00|12248.86|12248.86|12265.84|12265.84|12268.13|12268.13|12247.74|12247.74|0
1599144900000|2020-09-03 14:55:00|12267.44|12267.44|12261.99|12261.99|12267.44|12267.44|12250.03|12250.03|0
1599145200000|2020-09-03 15:00:00|12260.4|12260.4|12227.86|12227.86|12260.4|12260.4|12222.52|12222.52|0
1599145500000|2020-09-03 15:05:00|12225.76|12225.76|12197.63|12197.63|12228.63|12228.63|12193.94|12193.94|0
1599145800000|2020-09-03 15:10:00|12199.72|12199.72|12185.17|12185.17|12202.01|12202.01|12185.17|12185.17|0
1599146100000|2020-09-03 15:15:00|12183.07|12183.07|12124.83|12124.83|12183.07|12183.07|12124.83|12124.83|0
1599146400000|2020-09-03 15:20:00|12120.65|12120.65|12138.35|12138.35|12143.92|12143.92|12117.99|12117.99|0
1599146700000|2020-09-03 15:25:00|12136.76|12136.76|12118.75|12118.75|12137.87|12137.87|12116.16|12116.16|0
1599203700000|2020-09-04 07:15:00|12110.15|12110.15|12124.41|12124.41|12128.21|12128.21|12110.15|12110.15|0
1599204000000|2020-09-04 07:20:00|12126.5|12126.5|12149.31|12149.31|12152.46|12152.46|12126.5|12126.5|0
1599204300000|2020-09-04 07:25:00|12147.22|12147.22|12183.11|12183.11|12184.71|12184.71|12142.35|12142.35|0
1599204600000|2020-09-04 07:30:00|12188.7|12188.7|12203.52|12203.52|12203.52|12203.52|12183|12183|0
1599204900000|2020-09-04 07:35:00|12201.45|12201.45|12212.54|12212.54|12212.54|12212.54|12199.38|12199.38|0
1599205200000|2020-09-04 07:40:00|12214.14|12214.14|12224.71|12224.71|12226.31|12226.31|12214.14|12214.14|0
1599205500000|2020-09-04 07:45:00|12226.31|12226.31|12235.17|12235.17|12238.37|12238.37|12226.31|12226.31|0
1599205800000|2020-09-04 07:50:00|12238.37|12238.37|12267.39|12267.39|12267.39|12267.39|12238.37|12238.37|0
1599206100000|2020-09-04 07:55:00|12272.18|12272.18|12281.52|12281.52|12283.12|12283.12|12272.18|12272.18|0
1599206400000|2020-09-04 08:00:00|12278.33|12278.33|12271.68|12271.68|12280.92|12280.92|12260.27|12260.27|0
1599206700000|2020-09-04 08:05:00|12267.49|12267.49|12275.19|12275.19|12275.19|12275.19|12262.7|12262.7|0
1599207000000|2020-09-04 08:10:00|12279.33|12279.33|12285.61|12285.61|12285.61|12285.61|12277.73|12277.73|0
1599207300000|2020-09-04 08:15:00|12288.96|12288.96|12290.71|12290.71|12307.97|12307.97|12288.96|12288.96|0
1599207600000|2020-09-04 08:20:00|12293.47|12293.47|12287.04|12287.04|12293.47|12293.47|12283.85|12283.85|0
1599207900000|2020-09-04 08:25:00|12285.45|12285.45|12307.38|12307.38|12307.38|12307.38|12285.45|12285.45|0
1599208200000|2020-09-04 08:30:00|12309.47|12309.47|12318.01|12318.01|12318.01|12318.01|12305.84|12305.84|0
1599208500000|2020-09-04 08:35:00|12320.1|12320.1|12317.51|12317.51|12324.28|12324.28|12315.91|12315.91|0
1599208800000|2020-09-04 08:40:00|12315.91|12315.91|12303.6|12303.6|12317.51|12317.51|12303.6|12303.6|0
1599209100000|2020-09-04 08:45:00|12305.69|12305.69|12298.03|12298.03|12305.69|12305.69|12295.94|12295.94|0
1599209400000|2020-09-04 08:50:00|12300.12|12300.12|12311.19|12311.19|12319.26|12319.26|12300.12|12300.12|0
1599209700000|2020-09-04 08:55:00|12312.79|12312.79|12302.74|12302.74|12312.79|12312.79|12299.05|12299.05|0
1599210000000|2020-09-04 09:00:00|12303.42|12303.42|12304.33|12304.33|12312.9|12312.9|12303.42|12303.42|0
1599210300000|2020-09-04 09:05:00|12308.52|12308.52|12314.9|12314.9|12314.9|12314.9|12308.52|12308.52|0
1599210600000|2020-09-04 09:10:00|12315.59|12315.59|12314|12314|12319.37|12319.37|12312.4|12312.4|0
1599210900000|2020-09-04 09:15:00|12316.09|12316.09|12323.47|12323.47|12330.85|12330.85|12316.09|12316.09|0
1599211200000|2020-09-04 09:20:00|12321.38|12321.38|12322.18|12322.18|12332.83|12332.83|12313.53|12313.53|0
1599211500000|2020-09-04 09:25:00|12325.37|12325.37|12330.52|12330.52|12335.31|12335.31|12325.37|12325.37|0
1599211800000|2020-09-04 09:30:00|12331.21|12331.21|12320.14|12320.14|12331.21|12331.21|12314.36|12314.36|0
1599212100000|2020-09-04 09:35:00|12320.83|12320.83|12318.37|12318.37|12324.04|12324.04|12318.37|12318.37|0
1599212400000|2020-09-04 09:40:00|12321.56|12321.56|12319.47|12319.47|12321.56|12321.56|12315.29|12315.29|0
1599212700000|2020-09-04 09:45:00|12321.07|12321.07|12329.05|12329.05|12329.05|12329.05|12318.98|12318.98|0
1599213000000|2020-09-04 09:50:00|12331.15|12331.15|12335.25|12335.25|12342.21|12342.21|12329.27|12329.27|0
1599213300000|2020-09-04 09:55:00|12336.63|12336.63|12331.34|12331.34|12336.63|12336.63|12331.34|12331.34|0
1599213600000|2020-09-04 10:00:00|12329.74|12329.74|12325.45|12325.45|12332.33|12332.33|12325.45|12325.45|0
1599213900000|2020-09-04 10:05:00|12324.76|12324.76|12320.89|12320.89|12324.76|12324.76|12312.81|12312.81|0
1599214200000|2020-09-04 10:10:00|12324.08|12324.08|12322.48|12322.48|12325.46|12325.46|12319.29|12319.29|0
1599214500000|2020-09-04 10:15:00|12320.89|12320.89|12306.83|12306.83|12320.89|12320.89|12303.14|12303.14|0
1599214800000|2020-09-04 10:20:00|12303.14|12303.14|12291.38|12291.38|12303.83|12303.83|12289.98|12289.98|0
1599215100000|2020-09-04 10:25:00|12292.98|12292.98|12300.36|12300.36|12302.45|12302.45|12292.98|12292.98|0
1599215400000|2020-09-04 10:30:00|12301.05|12301.05|12314.59|12314.59|12314.59|12314.59|12301.05|12301.05|0
1599215700000|2020-09-04 10:35:00|12312.5|12312.5|12316.69|12316.69|12316.69|12316.69|12310.41|12310.41|0
1599216000000|2020-09-04 10:40:00|12321.48|12321.48|12325.17|12325.17|12328.36|12328.36|12319.39|12319.39|0
1599216300000|2020-09-04 10:45:00|12323.57|12323.57|12316.15|12316.15|12323.57|12323.57|12312.46|12312.46|0
1599216600000|2020-09-04 10:50:00|12314.08|12314.08|12311.56|12311.56|12314.08|12314.08|12309.49|12309.49|0
1599216900000|2020-09-04 10:55:00|12313.16|12313.16|12332.68|12332.68|12332.68|12332.68|12313.16|12313.16|0
1599217200000|2020-09-04 11:00:00|12326.4|12326.4|12318.03|12318.03|12329.85|12329.85|12318.03|12318.03|0
1599217500000|2020-09-04 11:05:00|12319.63|12319.63|12314.34|12314.34|12321.23|12321.23|12314.34|12314.34|0
1599217800000|2020-09-04 11:10:00|12312.75|12312.75|12287.43|12287.43|12312.75|12312.75|12286.33|12286.33|0
1599218100000|2020-09-04 11:15:00|12282.64|12282.64|12278.02|12278.02|12282.64|12282.64|12275.23|12275.23|0
1599218400000|2020-09-04 11:20:00|12274.83|12274.83|12269.07|12269.07|12275.32|12275.32|12264.28|12264.28|0
1599218700000|2020-09-04 11:25:00|12271.16|12271.16|12265.85|12265.85|12274.61|12274.61|12265.85|12265.85|0
1599219000000|2020-09-04 11:30:00|12264.26|12264.26|12243.94|12243.94|12264.26|12264.26|12243.94|12243.94|0
1599219300000|2020-09-04 11:35:00|12242.57|12242.57|12249.92|12249.92|12252.01|12252.01|12239.37|12239.37|0
1599219600000|2020-09-04 11:40:00|12247.12|12247.12|12250.75|12250.75|12250.75|12250.75|12242.88|12242.88|0
1599219900000|2020-09-04 11:45:00|12249.63|12249.63|12249.14|12249.14|12250.73|12250.73|12247.54|12247.54|0
1599220200000|2020-09-04 11:50:00|12251.23|12251.23|12252.2|12252.2|12254.98|12254.98|12249.63|12249.63|0
1599220500000|2020-09-04 11:55:00|12250.6|12250.6|12245.92|12245.92|12250.6|12250.6|12242.72|12242.72|0
1599220800000|2020-09-04 12:00:00|12248.01|12248.01|12262.96|12262.96|12262.96|12262.96|12248.01|12248.01|0
1599221100000|2020-09-04 12:05:00|12260.87|12260.87|12257.56|12257.56|12269.65|12269.65|12257.56|12257.56|0
1599221400000|2020-09-04 12:10:00|12255.47|12255.47|12259.87|12259.87|12259.87|12259.87|12255.08|12255.08|0
1599221700000|2020-09-04 12:15:00|12261.96|12261.96|12272.1|12272.1|12274.19|12274.19|12261.96|12261.96|0
1599222000000|2020-09-04 12:20:00|12270|12270|12283.14|12283.14|12283.14|12283.14|12270|12270|0
1599222300000|2020-09-04 12:25:00|12281.54|12281.54|12282.6|12282.6|12285.38|12285.38|12281.54|12281.54|0
1599222600000|2020-09-04 12:30:00|12284.19|12284.19|12302.36|12302.36|12308.63|12308.63|12280.92|12280.92|0
1599222900000|2020-09-04 12:35:00|12300.76|12300.76|12299.16|12299.16|12310.73|12310.73|12299.16|12299.16|0
1599223200000|2020-09-04 12:40:00|12301.25|12301.25|12316.83|12316.83|12317.39|12317.39|12301.25|12301.25|0
1599223500000|2020-09-04 12:45:00|12318.21|12318.21|12337.13|12337.13|12340.32|12340.32|12318.21|12318.21|0
1599223800000|2020-09-04 12:50:00|12335.03|12335.03|12329.83|12329.83|12335.03|12335.03|12327.24|12327.24|0
1599224100000|2020-09-04 12:55:00|12328.23|12328.23|12312.49|12312.49|12331.43|12331.43|12303.92|12303.92|0
1599224400000|2020-09-04 13:00:00|12315.68|12315.68|12328.84|12328.84|12328.84|12328.84|12315.68|12315.68|0
1599224700000|2020-09-04 13:05:00|12327.24|12327.24|12313.11|12313.11|12327.24|12327.24|12313.11|12313.11|0
1599225000000|2020-09-04 13:10:00|12311.02|12311.02|12324.32|12324.32|12324.32|12324.32|12311.02|12311.02|0
1599225300000|2020-09-04 13:15:00|12328.51|12328.51|12324.4|12324.4|12328.51|12328.51|12319.53|12319.53|0
1599225600000|2020-09-04 13:20:00|12326|12326|12332.9|12332.9|12335.68|12335.68|12326|12326|0
1599225900000|2020-09-04 13:25:00|12330.8|12330.8|12310|12310|12330.8|12330.8|12310|12310|0
1599226200000|2020-09-04 13:30:00|12307.91|12307.91|12328.51|12328.51|12336.38|12336.38|12303.14|12303.14|0
1599226500000|2020-09-04 13:35:00|12330.6|12330.6|12332.15|12332.15|12344.81|12344.81|12326.42|12326.42|0
1599226800000|2020-09-04 13:40:00|12334.24|12334.24|12310.45|12310.45|12337.44|12337.44|12302.41|12302.41|0
1599227100000|2020-09-04 13:45:00|12306.27|12306.27|12274.29|12274.29|12307.86|12307.86|12265.72|12265.72|0
1599227400000|2020-09-04 13:50:00|12274.98|12274.98|12239.54|12239.54|12283.46|12283.46|12237.95|12237.95|0
1599227700000|2020-09-04 13:55:00|12241.63|12241.63|12255.87|12255.87|12255.87|12255.87|12237.95|12237.95|0
1599228000000|2020-09-04 14:00:00|12253.77|12253.77|12278.85|12278.85|12278.85|12278.85|12247.99|12247.99|0
1599228300000|2020-09-04 14:05:00|12276.76|12276.76|12254.57|12254.57|12276.76|12276.76|12250.88|12250.88|0
1599228600000|2020-09-04 14:10:00|12260.84|12260.84|12219.93|12219.93|12260.84|12260.84|12219.93|12219.93|0
1599228900000|2020-09-04 14:15:00|12222.02|12222.02|12174.02|12174.02|12227.3|12227.3|12174.02|12174.02|0
1599229200000|2020-09-04 14:20:00|12171.93|12171.93|12190.28|12190.28|12194.46|12194.46|12169.23|12169.23|0
1599229500000|2020-09-04 14:25:00|12188.18|12188.18|12167.73|12167.73|12194.05|12194.05|12161.92|12161.92|0
1599229800000|2020-09-04 14:30:00|12161.45|12161.45|12141.49|12141.49|12163.54|12163.54|12141.49|12141.49|0
1599230100000|2020-09-04 14:35:00|12143.59|12143.59|12122.76|12122.76|12147.99|12147.99|12103.11|12103.11|0
1599230400000|2020-09-04 14:40:00|12124.85|12124.85|12087.47|12087.47|12132.83|12132.83|12082.72|12082.72|0
1599230700000|2020-09-04 14:45:00|12090.66|12090.66|12153.04|12153.04|12153.04|12153.04|12090.66|12090.66|0
1599231000000|2020-09-04 14:50:00|12159.4|12159.4|12170.48|12170.48|12170.48|12170.48|12145.5|12145.5|0
1599231300000|2020-09-04 14:55:00|12172.08|12172.08|12188.64|12188.64|12190.85|12190.85|12172.08|12172.08|0
1599231600000|2020-09-04 15:00:00|12190.74|12190.74|12171.11|12171.11|12192.61|12192.61|12139.87|12139.87|0
1599231900000|2020-09-04 15:05:00|12169.02|12169.02|12136.25|12136.25|12169.02|12169.02|12136.25|12136.25|0
1599232200000|2020-09-04 15:10:00|12137.85|12137.85|12153.08|12153.08|12160.46|12160.46|12130.47|12130.47|0
1599232500000|2020-09-04 15:15:00|12151.48|12151.48|12144.74|12144.74|12153.08|12153.08|12120.79|12120.79|0
1599232800000|2020-09-04 15:20:00|12145.42|12145.42|12154.68|12154.68|12157.26|12157.26|12145.42|12145.42|0
1599233100000|2020-09-04 15:25:00|12152.59|12152.59|12137.61|12137.61|12152.59|12152.59|12126.56|12126.56|0
1599462900000|2020-09-07 07:15:00|12235.08|12235.08|12212.46|12212.46|12235.08|12235.08|12194.44|12194.44|0
1599463200000|2020-09-07 07:20:00|12222.11|12222.11|12262.79|12262.79|12269.17|12269.17|12221.42|12221.42|0
1599463500000|2020-09-07 07:25:00|12265.98|12265.98|12260.37|12260.37|12274.35|12274.35|12253.69|12253.69|0
1599463800000|2020-09-07 07:30:00|12262.47|12262.47|12263.94|12263.94|12304.09|12304.09|12262.47|12262.47|0
1599464100000|2020-09-07 07:35:00|12266.04|12266.04|12277.18|12277.18|12277.18|12277.18|12264.44|12264.44|0
1599464400000|2020-09-07 07:40:00|12289.74|12289.74|12304.75|12304.75|12305.1|12305.1|12285.55|12285.55|0
1599464700000|2020-09-07 07:45:00|12313.12|12313.12|12317.97|12317.97|12319.4|12319.4|12313.12|12313.12|0
1599465000000|2020-09-07 07:50:00|12315.88|12315.88|12339.23|12339.23|12342.42|12342.42|12315.88|12315.88|0
1599465300000|2020-09-07 07:55:00|12337.63|12337.63|12335.2|12335.2|12337.63|12337.63|12322.54|12322.54|0
1599465600000|2020-09-07 08:00:00|12338.4|12338.4|12329.04|12329.04|12340.49|12340.49|12309.6|12309.6|0
1599465900000|2020-09-07 08:05:00|12333.83|12333.83|12330.9|12330.9|12346.75|12346.75|12330.9|12330.9|0
1599466200000|2020-09-07 08:10:00|12332.49|12332.49|12329.02|12329.02|12336.63|12336.63|12329.02|12329.02|0
1599466500000|2020-09-07 08:15:00|12326.93|12326.93|12320.32|12320.32|12326.93|12326.93|12317.13|12317.13|0
1599466800000|2020-09-07 08:20:00|12324.51|12324.51|12337.67|12337.67|12341.36|12341.36|12322.41|12322.41|0
1599467100000|2020-09-07 08:25:00|12339.26|12339.26|12368.88|12368.88|12370.47|12370.47|12339.26|12339.26|0
1599467400000|2020-09-07 08:30:00|12372.07|12372.07|12354.26|12354.26|12372.07|12372.07|12354.26|12354.26|0
1599467700000|2020-09-07 08:35:00|12356.35|12356.35|12365.32|12365.32|12367.42|12367.42|12354.26|12354.26|0
1599468000000|2020-09-07 08:40:00|12363.23|12363.23|12342.3|12342.3|12366.43|12366.43|12342.3|12342.3|0
1599468300000|2020-09-07 08:45:00|12340.21|12340.21|12365.5|12365.5|12365.5|12365.5|12340.21|12340.21|0
1599468600000|2020-09-07 08:50:00|12360.71|12360.71|12362.39|12362.39|12362.39|12362.39|12355.43|12355.43|0
1599468900000|2020-09-07 08:55:00|12366.57|12366.57|12352.45|12352.45|12366.57|12366.57|12349.47|12349.47|0
1599469200000|2020-09-07 09:00:00|12354.54|12354.54|12349.14|12349.14|12357.3|12357.3|12347.05|12347.05|0
1599469500000|2020-09-07 09:05:00|12351.23|12351.23|12359.71|12359.71|12359.71|12359.71|12348.65|12348.65|0
1599469800000|2020-09-07 09:10:00|12357.62|12357.62|12352.55|12352.55|12357.62|12357.62|12348.37|12348.37|0
1599470100000|2020-09-07 09:15:00|12350.46|12350.46|12359.28|12359.28|12365.07|12365.07|12350.46|12350.46|0
1599470400000|2020-09-07 09:20:00|12358.59|12358.59|12346.02|12346.02|12358.59|12358.59|12343.24|12343.24|0
1599470700000|2020-09-07 09:25:00|12341.23|12341.23|12334.26|12334.26|12341.23|12341.23|12334.26|12334.26|0
1599471000000|2020-09-07 09:30:00|12332.17|12332.17|12338.32|12338.32|12338.32|12338.32|12330.08|12330.08|0
1599471300000|2020-09-07 09:35:00|12339.01|12339.01|12347.24|12347.24|12351.67|12351.67|12339.01|12339.01|0
1599471600000|2020-09-07 09:40:00|12346.55|12346.55|12349.28|12349.28|12350.87|12350.87|12342.39|12342.39|0
1599471900000|2020-09-07 09:45:00|12353.46|12353.46|12346.85|12346.85|12355.55|12355.55|12341.29|12341.29|0
1599472200000|2020-09-07 09:50:00|12348.95|12348.95|12359.22|12359.22|12362.69|12362.69|12348.45|12348.45|0
1599472500000|2020-09-07 09:55:00|12359.91|12359.91|12356.69|12356.69|12367.07|12367.07|12356|12356|0
1599472800000|2020-09-07 10:00:00|12359.88|12359.88|12355.67|12355.67|12359.88|12359.88|12355.67|12355.67|0
1599473100000|2020-09-07 10:05:00|12357.77|12357.77|12362.56|12362.56|12362.56|12362.56|12357.77|12357.77|0
1599473400000|2020-09-07 10:10:00|12360.47|12360.47|12371.81|12371.81|12373.82|12373.82|12360.47|12360.47|0
1599473700000|2020-09-07 10:15:00|12372.37|12372.37|12376.68|12376.68|12378.62|12378.62|12372.37|12372.37|0
1599474000000|2020-09-07 10:20:00|12377.37|12377.37|12385.44|12385.44|12386.84|12386.84|12377.37|12377.37|0
1599474300000|2020-09-07 10:25:00|12388.63|12388.63|12386.13|12386.13|12388.63|12388.63|12383.35|12383.35|0
1599474600000|2020-09-07 10:30:00|12390.92|12390.92|12394.81|12394.81|12399.87|12399.87|12390.92|12390.92|0
1599474900000|2020-09-07 10:35:00|12396.4|12396.4|12394.89|12394.89|12404.97|12404.97|12394.81|12394.81|0
1599475200000|2020-09-07 10:40:00|12396.49|12396.49|12407.55|12407.55|12407.55|12407.55|12396.49|12396.49|0
1599475500000|2020-09-07 10:45:00|12409.15|12409.15|12414.99|12414.99|12417.08|12417.08|12407.55|12407.55|0
1599475800000|2020-09-07 10:50:00|12414.3|12414.3|12404.57|12404.57|12415.42|12415.42|12404.57|12404.57|0
1599476100000|2020-09-07 10:55:00|12408.75|12408.75|12405.49|12405.49|12412.38|12412.38|12402.71|12402.71|0
1599476400000|2020-09-07 11:00:00|12408.94|12408.94|12410.16|12410.16|12421.59|12421.59|12407.82|12407.82|0
1599476700000|2020-09-07 11:05:00|12411.76|12411.76|12434.47|12434.47|12434.47|12434.47|12411.76|12411.76|0
1599477000000|2020-09-07 11:10:00|12436.07|12436.07|12431.58|12431.58|12445.43|12445.43|12427.4|12427.4|0
1599477300000|2020-09-07 11:15:00|12432.96|12432.96|12453.01|12453.01|12453.01|12453.01|12432.96|12432.96|0
1599477600000|2020-09-07 11:20:00|12455.1|12455.1|12443.04|12443.04|12455.1|12455.1|12443.04|12443.04|0
1599477900000|2020-09-07 11:25:00|12444.64|12444.64|12435.08|12435.08|12446.73|12446.73|12433.48|12433.48|0
1599478200000|2020-09-07 11:30:00|12436.68|12436.68|12439.76|12439.76|12439.76|12439.76|12433.48|12433.48|0
1599478500000|2020-09-07 11:35:00|12441.85|12441.85|12427.57|12427.57|12441.85|12441.85|12427.57|12427.57|0
1599478800000|2020-09-07 11:40:00|12429.67|12429.67|12433.85|12433.85|12433.85|12433.85|12423.28|12423.28|0
1599479100000|2020-09-07 11:45:00|12435.45|12435.45|12436.09|12436.09|12437.54|12437.54|12433.85|12433.85|0
1599479400000|2020-09-07 11:50:00|12433.85|12433.85|12418.11|12418.11|12433.85|12433.85|12418.11|12418.11|0
1599479700000|2020-09-07 11:55:00|12419.71|12419.71|12416.51|12416.51|12419.71|12419.71|12416.51|12416.51|0
1599480000000|2020-09-07 12:00:00|12417.89|12417.89|12437.33|12437.33|12437.33|12437.33|12417.89|12417.89|0
1599480300000|2020-09-07 12:05:00|12433.15|12433.15|12443.09|12443.09|12443.09|12443.09|12433.15|12433.15|0
1599480600000|2020-09-07 12:10:00|12441|12441|12446.89|12446.89|12446.89|12446.89|12438.9|12438.9|0
1599480900000|2020-09-07 12:15:00|12446.2|12446.2|12441.52|12441.52|12450.08|12450.08|12441.52|12441.52|0
1599481200000|2020-09-07 12:20:00|12442.64|12442.64|12450|12450|12450|12450|12441.52|12441.52|0
1599481500000|2020-09-07 12:25:00|12447.91|12447.91|12442.83|12442.83|12447.91|12447.91|12433.36|12433.36|0
1599481800000|2020-09-07 12:30:00|12440.73|12440.73|12442.65|12442.65|12442.65|12442.65|12435.69|12435.69|0
1599482100000|2020-09-07 12:35:00|12440.56|12440.56|12446.07|12446.07|12446.07|12446.07|12436.25|12436.25|0
1599482400000|2020-09-07 12:40:00|12448.83|12448.83|12448.29|12448.29|12454.61|12454.61|12448.29|12448.29|0
1599482700000|2020-09-07 12:45:00|12451.48|12451.48|12449.88|12449.88|12451.97|12451.97|12447.18|12447.18|0
1599483000000|2020-09-07 12:50:00|12450.57|12450.57|12444.79|12444.79|12459.55|12459.55|12444.79|12444.79|0
1599483300000|2020-09-07 12:55:00|12448.97|12448.97|12461.43|12461.43|12461.43|12461.43|12448.97|12448.97|0
1599483600000|2020-09-07 13:00:00|12457.24|12457.24|12454.68|12454.68|12461.35|12461.35|12454.68|12454.68|0
1599483900000|2020-09-07 13:05:00|12456.77|12456.77|12457.27|12457.27|12459.36|12459.36|12451.98|12451.98|0
1599484200000|2020-09-07 13:10:00|12455.59|12455.59|12455.79|12455.79|12455.79|12455.79|12449.12|12449.12|0
1599484500000|2020-09-07 13:15:00|12458.98|12458.98|12460.66|12460.66|12461.08|12461.08|12458.98|12458.98|0
1599484800000|2020-09-07 13:20:00|12459.06|12459.06|12466.91|12466.91|12466.91|12466.91|12459.06|12459.06|0
1599485100000|2020-09-07 13:25:00|12468.51|12468.51|12479.55|12479.55|12479.55|12479.55|12468.49|12468.49|0
1599485400000|2020-09-07 13:30:00|12478.86|12478.86|12467.32|12467.32|12485.41|12485.41|12467.32|12467.32|0
1599485700000|2020-09-07 13:35:00|12468.01|12468.01|12472.36|12472.36|12474.67|12474.67|12468.01|12468.01|0
1599486000000|2020-09-07 13:40:00|12475.12|12475.12|12484.09|12484.09|12484.09|12484.09|12475.12|12475.12|0
1599486300000|2020-09-07 13:45:00|12486.19|12486.19|12499.07|12499.07|12499.56|12499.56|12486.19|12486.19|0
1599486600000|2020-09-07 13:50:00|12497.47|12497.47|12498.85|12498.85|12500.94|12500.94|12490.59|12490.59|0
1599486900000|2020-09-07 13:55:00|12500.23|12500.23|12480.95|12480.95|12503.42|12503.42|12480.95|12480.95|0
1599487200000|2020-09-07 14:00:00|12482.54|12482.54|12483.92|12483.92|12486.71|12486.71|12478.23|12478.23|0
1599487500000|2020-09-07 14:05:00|12486.01|12486.01|12492.18|12492.18|12496.58|12496.58|12486.01|12486.01|0
1599487800000|2020-09-07 14:10:00|12494.27|12494.27|12481.82|12481.82|12494.27|12494.27|12481.82|12481.82|0
1599488100000|2020-09-07 14:15:00|12479.73|12479.73|12488.71|12488.71|12488.71|12488.71|12479.73|12479.73|0
1599488400000|2020-09-07 14:20:00|12487.11|12487.11|12478.38|12478.38|12487.11|12487.11|12474.19|12474.19|0
1599488700000|2020-09-07 14:25:00|12480.47|12480.47|12484.63|12484.63|12499.78|12499.78|12480.47|12480.47|0
1599489000000|2020-09-07 14:30:00|12486.23|12486.23|12485.51|12485.51|12491.3|12491.3|12482.04|12482.04|0
1599489300000|2020-09-07 14:35:00|12483.92|12483.92|12480.23|12480.23|12483.92|12483.92|12477.64|12477.64|0
1599489600000|2020-09-07 14:40:00|12478.14|12478.14|12476.76|12476.76|12478.14|12478.14|12471.47|12471.47|0
1599489900000|2020-09-07 14:45:00|12474.66|12474.66|12471.78|12471.78|12482.55|12482.55|12471.78|12471.78|0
1599490200000|2020-09-07 14:50:00|12470.19|12470.19|12469.98|12469.98|12477.2|12477.2|12467.89|12467.89|0
1599490500000|2020-09-07 14:55:00|12467.89|12467.89|12468.79|12468.79|12469.76|12469.76|12462.33|12462.33|0
1599490800000|2020-09-07 15:00:00|12468.1|12468.1|12470.66|12470.66|12473.66|12473.66|12467.88|12467.88|0
1599491100000|2020-09-07 15:05:00|12469.06|12469.06|12462.45|12462.45|12470.05|12470.05|12458.82|12458.82|0
1599491400000|2020-09-07 15:10:00|12464.05|12464.05|12473.23|12473.23|12473.23|12473.23|12462.58|12462.58|0
1599491700000|2020-09-07 15:15:00|12473.92|12473.92|12487.55|12487.55|12487.55|12487.55|12473.23|12473.23|0
1599492000000|2020-09-07 15:20:00|12485.96|12485.96|12486.95|12486.95|12489.61|12489.61|12476.7|12476.7|0
1599492300000|2020-09-07 15:25:00|12486.4|12486.4|12483.89|12483.89|12495.56|12495.56|12475.61|12475.61|0
1599549300000|2020-09-08 07:15:00|12570.45|12570.45|12510.36|12510.36|12575.97|12575.97|12505.57|12505.57|0
1599549600000|2020-09-08 07:20:00|12508.76|12508.76|12510.97|12510.97|12512.56|12512.56|12493.02|12493.02|0
1599549900000|2020-09-08 07:25:00|12508.87|12508.87|12534.32|12534.32|12534.32|12534.32|12508.38|12508.38|0
1599550200000|2020-09-08 07:30:00|12531.12|12531.12|12533.71|12533.71|12535.31|12535.31|12527.43|12527.43|0
1599550500000|2020-09-08 07:35:00|12529.53|12529.53|12513.4|12513.4|12529.53|12529.53|12513.17|12513.17|0
1599550800000|2020-09-08 07:40:00|12508.61|12508.61|12482.81|12482.81|12508.61|12508.61|12480.72|12480.72|0
1599551100000|2020-09-08 07:45:00|12479.62|12479.62|12485.4|12485.4|12485.4|12485.4|12476.43|12476.43|0
1599551400000|2020-09-08 07:50:00|12487.49|12487.49|12493.27|12493.27|12493.27|12493.27|12482.21|12482.21|0
1599551700000|2020-09-08 07:55:00|12494.87|12494.87|12484.13|12484.13|12494.87|12494.87|12484.13|12484.13|0
1599552000000|2020-09-08 08:00:00|12487.32|12487.32|12482.04|12482.04|12487.32|12487.32|12475.76|12475.76|0
1599552300000|2020-09-08 08:05:00|12483.63|12483.63|12489.53|12489.53|12489.53|12489.53|12477.36|12477.36|0
1599552600000|2020-09-08 08:10:00|12486.33|12486.33|12458.36|12458.36|12486.33|12486.33|12458.36|12458.36|0
1599552900000|2020-09-08 08:15:00|12459.95|12459.95|12440.95|12440.95|12461.55|12461.55|12437.76|12437.76|0
1599553200000|2020-09-08 08:20:00|12438.86|12438.86|12430.3|12430.3|12444.15|12444.15|12429.39|12429.39|0
1599553500000|2020-09-08 08:25:00|12428.21|12428.21|12463.48|12463.48|12463.48|12463.48|12428.21|12428.21|0
1599553800000|2020-09-08 08:30:00|12461.88|12461.88|12456.43|12456.43|12461.88|12461.88|12456.43|12456.43|0
1599554100000|2020-09-08 08:35:00|12454.84|12454.84|12474.47|12474.47|12476.07|12476.07|12454.84|12454.84|0
1599554400000|2020-09-08 08:40:00|12472.38|12472.38|12461.55|12461.55|12472.38|12472.38|12461.55|12461.55|0
1599554700000|2020-09-08 08:45:00|12457.37|12457.37|12450.94|12450.94|12457.37|12457.37|12447.96|12447.96|0
1599555000000|2020-09-08 08:50:00|12450.25|12450.25|12446.56|12446.56|12450.74|12450.74|12444.98|12444.98|0
1599555300000|2020-09-08 08:55:00|12448.65|12448.65|12448.65|12448.65|12456.52|12456.52|12448.65|12448.65|0
1599555600000|2020-09-08 09:00:00|12447.05|12447.05|12465.97|12465.97|12465.97|12465.97|12447.05|12447.05|0
1599555900000|2020-09-08 09:05:00|12467.57|12467.57|12455.52|12455.52|12467.57|12467.57|12453.92|12453.92|0
1599556200000|2020-09-08 09:10:00|12463.89|12463.89|12449.87|12449.87|12463.89|12463.89|12449.87|12449.87|0
1599556500000|2020-09-08 09:15:00|12446.68|12446.68|12461.76|12461.76|12461.76|12461.76|12446.68|12446.68|0
1599556800000|2020-09-08 09:20:00|12458.57|12458.57|12449.59|12449.59|12460.16|12460.16|12447.99|12447.99|0
1599557100000|2020-09-08 09:25:00|12451.66|12451.66|12448.8|12448.8|12453.45|12453.45|12438.54|12438.54|0
1599557400000|2020-09-08 09:30:00|12446.71|12446.71|12435.79|12435.79|12446.71|12446.71|12433.23|12433.23|0
1599557700000|2020-09-08 09:35:00|12432.6|12432.6|12434|12434|12434|12434|12427.34|12427.34|0
1599558000000|2020-09-08 09:40:00|12436.1|12436.1|12426.6|12426.6|12439.24|12439.24|12426.6|12426.6|0
1599558300000|2020-09-08 09:45:00|12421.81|12421.81|12430.26|12430.26|12431.86|12431.86|12419.71|12419.71|0
1599558600000|2020-09-08 09:50:00|12428.17|12428.17|12421.29|12421.29|12430.26|12430.26|12421.29|12421.29|0
1599558900000|2020-09-08 09:55:00|12420.6|12420.6|12411.74|12411.74|12420.6|12420.6|12411.74|12411.74|0
1599559200000|2020-09-08 10:00:00|12413.81|12413.81|12416.79|12416.79|12421|12421|12412.43|12412.43|0
1599559500000|2020-09-08 10:05:00|12418.88|12418.88|12424.25|12424.25|12427.44|12427.44|12416.38|12416.38|0
1599559800000|2020-09-08 10:10:00|12421.06|12421.06|12416.26|12416.26|12421.06|12421.06|12414.67|12414.67|0
1599560100000|2020-09-08 10:15:00|12409.99|12409.99|12414.45|12414.45|12419.74|12419.74|12409.3|12409.3|0
1599560400000|2020-09-08 10:20:00|12412.85|12412.85|12404.4|12404.4|12416.54|12416.54|12404.4|12404.4|0
1599560700000|2020-09-08 10:25:00|12401.2|12401.2|12402.5|12402.5|12405.99|12405.99|12399.6|12399.6|0
1599561000000|2020-09-08 10:30:00|12404.09|12404.09|12402.5|12402.5|12410.37|12410.37|12402.5|12402.5|0
1599561300000|2020-09-08 10:35:00|12400.9|12400.9|12398.25|12398.25|12400.9|12400.9|12386.99|12386.99|0
1599561600000|2020-09-08 10:40:00|12396.87|12396.87|12393.48|12393.48|12396.87|12396.87|12388.19|12388.19|0
1599561900000|2020-09-08 10:45:00|12390.29|12390.29|12390.4|12390.4|12390.4|12390.4|12385|12385|0
1599562200000|2020-09-08 10:50:00|12389.71|12389.71|12383.73|12383.73|12390.4|12390.4|12382.33|12382.33|0
1599562500000|2020-09-08 10:55:00|12385.33|12385.33|12397.58|12397.58|12397.58|12397.58|12383.73|12383.73|0
1599562800000|2020-09-08 11:00:00|12396.2|12396.2|12415.64|12415.64|12415.64|12415.64|12391.9|12391.9|0
1599563100000|2020-09-08 11:05:00|12417.24|12417.24|12418.14|12418.14|12420.02|12420.02|12414.04|12414.04|0
1599563400000|2020-09-08 11:10:00|12421.34|12421.34|12428|12428|12430.1|12430.1|12418.14|12418.14|0
1599563700000|2020-09-08 11:15:00|12429.6|12429.6|12423.62|12423.62|12429.6|12429.6|12423.62|12423.62|0
1599564000000|2020-09-08 11:20:00|12421.53|12421.53|12422.29|12422.29|12424.38|12424.38|12421.53|12421.53|0
1599564300000|2020-09-08 11:25:00|12423.88|12423.88|12441.12|12441.12|12441.12|12441.12|12423.88|12423.88|0
1599564600000|2020-09-08 11:30:00|12439.52|12439.52|12430.55|12430.55|12439.52|12439.52|12426.86|12426.86|0
1599564900000|2020-09-08 11:35:00|12432.64|12432.64|12428.07|12428.07|12432.64|12432.64|12425.98|12425.98|0
1599565200000|2020-09-08 11:40:00|12423.88|12423.88|12425.78|12425.78|12425.78|12425.78|12421.1|12421.1|0
1599565500000|2020-09-08 11:45:00|12421.6|12421.6|12424.79|12424.79|12426.88|12426.88|12419.5|12419.5|0
1599565800000|2020-09-08 11:50:00|12426.88|12426.88|12435.29|12435.29|12436.35|12436.35|12426.88|12426.88|0
1599566100000|2020-09-08 11:55:00|12443.28|12443.28|12456.92|12456.92|12458.52|12458.52|12443.28|12443.28|0
1599566400000|2020-09-08 12:00:00|12455.33|12455.33|12449.05|12449.05|12460.39|12460.39|12449.05|12449.05|0
1599566700000|2020-09-08 12:05:00|12445.85|12445.85|12432.91|12432.91|12445.85|12445.85|12431.81|12431.81|0
1599567000000|2020-09-08 12:10:00|12431.32|12431.32|12403.41|12403.41|12431.32|12431.32|12403.41|12403.41|0
1599567300000|2020-09-08 12:15:00|12408.2|12408.2|12410.73|12410.73|12411.22|12411.22|12405.44|12405.44|0
1599567600000|2020-09-08 12:20:00|12412.82|12412.82|12420|12420|12420|12420|12406.84|12406.84|0
1599567900000|2020-09-08 12:25:00|12418.62|12418.62|12419.31|12419.31|12420|12420|12414.93|12414.93|0
1599568200000|2020-09-08 12:30:00|12420|12420|12418.03|12418.03|12420.82|12420.82|12415.4|12415.4|0
1599568500000|2020-09-08 12:35:00|12415.94|12415.94|12376.88|12376.88|12418.03|12418.03|12369.51|12369.51|0
1599568800000|2020-09-08 12:40:00|12372.7|12372.7|12372.86|12372.86|12383.03|12383.03|12368.51|12368.51|0
1599569100000|2020-09-08 12:45:00|12377.04|12377.04|12369.66|12369.66|12379.13|12379.13|12365.48|12365.48|0
1599569400000|2020-09-08 12:50:00|12371.26|12371.26|12367.59|12367.59|12376.16|12376.16|12367.59|12367.59|0
1599569700000|2020-09-08 12:55:00|12370.95|12370.95|12376.94|12376.94|12381.81|12381.81|12370.95|12370.95|0
1599570000000|2020-09-08 13:00:00|12373.74|12373.74|12373.04|12373.04|12376.73|12376.73|12368.86|12368.86|0
1599570300000|2020-09-08 13:05:00|12369.35|12369.35|12375.44|12375.44|12378.2|12378.2|12369.35|12369.35|0
1599570600000|2020-09-08 13:10:00|12376.13|12376.13|12365.13|12365.13|12376.82|12376.82|12363.54|12363.54|0
1599570900000|2020-09-08 13:15:00|12366.73|12366.73|12381.35|12381.35|12381.35|12381.35|12365.13|12365.13|0
1599571200000|2020-09-08 13:20:00|12382.95|12382.95|12383.64|12383.64|12390.03|12390.03|12379.45|12379.45|0
1599571500000|2020-09-08 13:25:00|12381.55|12381.55|12386.12|12386.12|12391.21|12391.21|12381.55|12381.55|0
1599571800000|2020-09-08 13:30:00|12384.52|12384.52|12389.31|12389.31|12391.32|12391.32|12378.96|12378.96|0
1599572100000|2020-09-08 13:35:00|12388.62|12388.62|12402.78|12402.78|12411.15|12411.15|12384.94|12384.94|0
1599572400000|2020-09-08 13:40:00|12401.18|12401.18|12390.86|12390.86|12401.18|12401.18|12379.38|12379.38|0
1599572700000|2020-09-08 13:45:00|12389.26|12389.26|12399.03|12399.03|12415.99|12415.99|12385.08|12385.08|0
1599573000000|2020-09-08 13:50:00|12396.93|12396.93|12409.38|12409.38|12414.86|12414.86|12396.93|12396.93|0
1599573300000|2020-09-08 13:55:00|12410.98|12410.98|12435.28|12435.28|12438.22|12438.22|12410.98|12410.98|0
1599573600000|2020-09-08 14:00:00|12438.63|12438.63|12423.16|12423.16|12438.63|12438.63|12417.56|12417.56|0
1599573900000|2020-09-08 14:05:00|12424.76|12424.76|12445.91|12445.91|12448.49|12448.49|12423.58|12423.58|0
1599574200000|2020-09-08 14:10:00|12447.29|12447.29|12471.74|12471.74|12471.74|12471.74|12447.29|12447.29|0
1599574500000|2020-09-08 14:15:00|12469.65|12469.65|12486.67|12486.67|12488.27|12488.27|12469.65|12469.65|0
1599574800000|2020-09-08 14:20:00|12488.05|12488.05|12502.16|12502.16|12505.85|12505.85|12480.89|12480.89|0
1599575100000|2020-09-08 14:25:00|12503.75|12503.75|12518.42|12518.42|12518.42|12518.42|12503.75|12503.75|0
1599575400000|2020-09-08 14:30:00|12516.82|12516.82|12505.59|12505.59|12520.73|12520.73|12502.4|12502.4|0
1599575700000|2020-09-08 14:35:00|12503.99|12503.99|12508.89|12508.89|12513.96|12513.96|12503.99|12503.99|0
1599576000000|2020-09-08 14:40:00|12510.49|12510.49|12510.48|12510.48|12511.87|12511.87|12501.02|12501.02|0
1599576300000|2020-09-08 14:45:00|12506.29|12506.29|12504.7|12504.7|12510.97|12510.97|12502.2|12502.2|0
1599576600000|2020-09-08 14:50:00|12502.61|12502.61|12529.98|12529.98|12543.03|12543.03|12501.01|12501.01|0
1599576900000|2020-09-08 14:55:00|12528.38|12528.38|12531.46|12531.46|12543.63|12543.63|12519.63|12519.63|0
1599577200000|2020-09-08 15:00:00|12528.26|12528.26|12549.86|12549.86|12556.74|12556.74|12521.1|12521.1|0
1599577500000|2020-09-08 15:05:00|12547.77|12547.77|12563.88|12563.88|12563.88|12563.88|12547.77|12547.77|0
1599577800000|2020-09-08 15:10:00|12565.97|12565.97|12567.65|12567.65|12577.81|12577.81|12564.37|12564.37|0
1599578100000|2020-09-08 15:15:00|12566.05|12566.05|12587.78|12587.78|12591.46|12591.46|12566.05|12566.05|0
1599578400000|2020-09-08 15:20:00|12586.18|12586.18|12583.97|12583.97|12588.27|12588.27|12572.33|12572.33|0
1599578700000|2020-09-08 15:25:00|12585.57|12585.57|12579.28|12579.28|12591.6|12591.6|12579.28|12579.28|0
1599635700000|2020-09-09 07:15:00|12657.21|12657.21|12645.54|12645.54|12659.31|12659.31|12639.15|12639.15|0
1599636000000|2020-09-09 07:20:00|12648.73|12648.73|12681.49|12681.49|12681.49|12681.49|12648.73|12648.73|0
1599636300000|2020-09-09 07:25:00|12678.29|12678.29|12670.21|12670.21|12678.29|12678.29|12666.12|12666.12|0
1599636600000|2020-09-09 07:30:00|12678.2|12678.2|12707.11|12707.11|12715.92|12715.92|12678.2|12678.2|0
1599636900000|2020-09-09 07:35:00|12711.24|12711.24|12695.38|12695.38|12714.93|12714.93|12694|12694|0
1599637200000|2020-09-09 07:40:00|12698.58|12698.58|12702.27|12702.27|12708.05|12708.05|12698.58|12698.58|0
1599637500000|2020-09-09 07:45:00|12705.96|12705.96|12700.17|12700.17|12709.65|12709.65|12692.8|12692.8|0
1599637800000|2020-09-09 07:50:00|12704.97|12704.97|12703.09|12703.09|12714.16|12714.16|12703.09|12703.09|0
1599638100000|2020-09-09 07:55:00|12705.18|12705.18|12693.01|12693.01|12705.18|12705.18|12693.01|12693.01|0
1599638400000|2020-09-09 08:00:00|12696.21|12696.21|12714.16|12714.16|12717.85|12717.85|12696.21|12696.21|0
1599638700000|2020-09-09 08:05:00|12720.44|12720.44|12712.56|12712.56|12723.63|12723.63|12708.38|12708.38|0
1599639000000|2020-09-09 08:10:00|12714.16|12714.16|12713.97|12713.97|12725.23|12725.23|12713.06|12713.06|0
1599639300000|2020-09-09 08:15:00|12715.57|12715.57|12715.57|12715.57|12725.53|12725.53|12715.57|12715.57|0
1599639600000|2020-09-09 08:20:00|12717.66|12717.66|12710.99|12710.99|12723.03|12723.03|12710.99|12710.99|0
1599639900000|2020-09-09 08:25:00|12708.9|12708.9|12707.94|12707.94|12711.14|12711.14|12699.19|12699.19|0
1599640200000|2020-09-09 08:30:00|12709.54|12709.54|12706.52|12706.52|12714.33|12714.33|12706.52|12706.52|0
1599640500000|2020-09-09 08:35:00|12708.61|12708.61|12712.19|12712.19|12713.29|12713.29|12707.01|12707.01|0
1599640800000|2020-09-09 08:40:00|12708|12708|12673.76|12673.76|12708|12708|12673.76|12673.76|0
1599641100000|2020-09-09 08:45:00|12675.14|12675.14|12668.7|12668.7|12681.42|12681.42|12662.04|12662.04|0
1599641400000|2020-09-09 08:50:00|12670.08|12670.08|12670.08|12670.08|12679.55|12679.55|12666.89|12666.89|0
1599641700000|2020-09-09 08:55:00|12674.26|12674.26|12659.78|12659.78|12678.84|12678.84|12659.78|12659.78|0
1599642000000|2020-09-09 09:00:00|12658.19|12658.19|12656.91|12656.91|12663.97|12663.97|12651.63|12651.63|0
1599642300000|2020-09-09 09:05:00|12660.11|12660.11|12673.66|12673.66|12674.15|12674.15|12660.11|12660.11|0
1599642600000|2020-09-09 09:10:00|12675.25|12675.25|12676.36|12676.36|12678.45|12678.45|12669.97|12669.97|0
1599642900000|2020-09-09 09:15:00|12675.24|12675.24|12678.04|12678.04|12680.03|12680.03|12675.24|12675.24|0
1599643200000|2020-09-09 09:20:00|12680.14|12680.14|12686.52|12686.52|12688.62|12688.62|12680.14|12680.14|0
1599643500000|2020-09-09 09:25:00|12691.31|12691.31|12689|12689|12696.16|12696.16|12689|12689|0
1599643800000|2020-09-09 09:30:00|12685.81|12685.81|12682.56|12682.56|12687.41|12687.41|12675.67|12675.67|0
1599644100000|2020-09-09 09:35:00|12684.15|12684.15|12684.42|12684.42|12691.04|12691.04|12684.15|12684.15|0
1599644400000|2020-09-09 09:40:00|12682.33|12682.33|12673.79|12673.79|12682.33|12682.33|12672.19|12672.19|0
1599644700000|2020-09-09 09:45:00|12676.98|12676.98|12684.64|12684.64|12684.86|12684.86|12676.98|12676.98|0
1599645000000|2020-09-09 09:50:00|12683.26|12683.26|12677.64|12677.64|12683.26|12683.26|12673.43|12673.43|0
1599645300000|2020-09-09 09:55:00|12672.85|12672.85|12681.22|12681.22|12683.32|12683.32|12672.85|12672.85|0
1599645600000|2020-09-09 10:00:00|12682.82|12682.82|12655.08|12655.08|12682.82|12682.82|12655.08|12655.08|0
1599645900000|2020-09-09 10:05:00|12650.29|12650.29|12664.34|12664.34|12664.34|12664.34|12648.2|12648.2|0
1599646200000|2020-09-09 10:10:00|12665.72|12665.72|12670.03|12670.03|12670.51|12670.51|12664.73|12664.73|0
1599646500000|2020-09-09 10:15:00|12666.83|12666.83|12670.42|12670.42|12673.22|12673.22|12662.16|12662.16|0
1599646800000|2020-09-09 10:20:00|12672.01|12672.01|12664.64|12664.64|12673.61|12673.61|12662.54|12662.54|0
1599647100000|2020-09-09 10:25:00|12663.04|12663.04|12668.74|12668.74|12672.51|12672.51|12663.04|12663.04|0
1599647400000|2020-09-09 10:30:00|12670.83|12670.83|12664.4|12664.4|12675.69|12675.69|12663.91|12663.91|0
1599647700000|2020-09-09 10:35:00|12662.8|12662.8|12659.77|12659.77|12662.8|12662.8|12656.58|12656.58|0
1599648000000|2020-09-09 10:40:00|12657.68|12657.68|12654.98|12654.98|12660.26|12660.26|12652.89|12652.89|0
1599648300000|2020-09-09 10:45:00|12656.58|12656.58|12645.28|12645.28|12656.58|12656.58|12645.28|12645.28|0
1599648600000|2020-09-09 10:50:00|12645.84|12645.84|12636.76|12636.76|12646.4|12646.4|12634.67|12634.67|0
1599648900000|2020-09-09 10:55:00|12638.85|12638.85|12637.26|12637.26|12642.05|12642.05|12635.16|12635.16|0
1599649200000|2020-09-09 11:00:00|12639.35|12639.35|12625.1|12625.1|12643|12643|12625.1|12625.1|0
1599649500000|2020-09-09 11:05:00|12620.31|12620.31|12615.39|12615.39|12624.45|12624.45|12613.38|12613.38|0
1599649800000|2020-09-09 11:10:00|12618.58|12618.58|12616.44|12616.44|12628.01|12628.01|12613.25|12613.25|0
1599650100000|2020-09-09 11:15:00|12614.85|12614.85|12625.05|12625.05|12625.05|12625.05|12613.47|12613.47|0
1599650400000|2020-09-09 11:20:00|12622.96|12622.96|12616.73|12616.73|12625.05|12625.05|12614.42|12614.42|0
1599650700000|2020-09-09 11:25:00|12619.92|12619.92|12634.42|12634.42|12634.42|12634.42|12619.92|12619.92|0
1599651000000|2020-09-09 11:30:00|12635.8|12635.8|12644.72|12644.72|12646.32|12646.32|12635.58|12635.58|0
1599651300000|2020-09-09 11:35:00|12646.82|12646.82|12655.79|12655.79|12658.55|12658.55|12646.82|12646.82|0
1599651600000|2020-09-09 11:40:00|12654.19|12654.19|12655.18|12655.18|12655.18|12655.18|12641.75|12641.75|0
1599651900000|2020-09-09 11:45:00|12656.78|12656.78|12656.07|12656.07|12663.94|12663.94|12654.47|12654.47|0
1599652200000|2020-09-09 11:50:00|12657.67|12657.67|12664.95|12664.95|12664.95|12664.95|12657.67|12657.67|0
1599652500000|2020-09-09 11:55:00|12666.55|12666.55|12670.46|12670.46|12674.75|12674.75|12666.55|12666.55|0
1599652800000|2020-09-09 12:00:00|12672.06|12672.06|12677.56|12677.56|12683.34|12683.34|12672.06|12672.06|0
1599653100000|2020-09-09 12:05:00|12680.32|12680.32|12680.93|12680.93|12680.93|12680.93|12661.21|12661.21|0
1599653400000|2020-09-09 12:10:00|12679.33|12679.33|12695.63|12695.63|12695.63|12695.63|12679.33|12679.33|0
1599653700000|2020-09-09 12:15:00|12697.73|12697.73|12687.15|12687.15|12697.73|12697.73|12687.15|12687.15|0
1599654000000|2020-09-09 12:20:00|12685.78|12685.78|12685.22|12685.22|12688.75|12688.75|12685.22|12685.22|0
1599654300000|2020-09-09 12:25:00|12687.71|12687.71|12693.08|12693.08|12693.08|12693.08|12687.71|12687.71|0
1599654600000|2020-09-09 12:30:00|12691.48|12691.48|12686.91|12686.91|12693.08|12693.08|12684.82|12684.82|0
1599654900000|2020-09-09 12:35:00|12688.51|12688.51|12691.78|12691.78|12694.98|12694.98|12688.51|12688.51|0
1599655200000|2020-09-09 12:40:00|12693.87|12693.87|12697.64|12697.64|12700.84|12700.84|12693.87|12693.87|0
1599655500000|2020-09-09 12:45:00|12695.55|12695.55|12699.95|12699.95|12699.95|12699.95|12692.3|12692.3|0
1599655800000|2020-09-09 12:50:00|12702.05|12702.05|12695.43|12695.43|12702.05|12702.05|12687.91|12687.91|0
1599656100000|2020-09-09 12:55:00|12697.53|12697.53|12713|12713|12713|12713|12697.53|12697.53|0
1599656400000|2020-09-09 13:00:00|12710.9|12710.9|12722.86|12722.86|12726.55|12726.55|12710.9|12710.9|0
1599656700000|2020-09-09 13:05:00|12724.24|12724.24|12724.24|12724.24|12726.33|12726.33|12721.04|12721.04|0
1599657000000|2020-09-09 13:10:00|12726.33|12726.33|12733.21|12733.21|12737.4|12737.4|12724.24|12724.24|0
1599657300000|2020-09-09 13:15:00|12737.4|12737.4|12737.54|12737.54|12743.49|12743.49|12733.71|12733.71|0
1599657600000|2020-09-09 13:20:00|12735.45|12735.45|12742.83|12742.83|12742.83|12742.83|12735.45|12735.45|0
1599657900000|2020-09-09 13:25:00|12741.45|12741.45|12737.98|12737.98|12743.04|12743.04|12737.26|12737.26|0
1599658200000|2020-09-09 13:30:00|12739.57|12739.57|12752.73|12752.73|12753.27|12753.27|12739.57|12739.57|0
1599658500000|2020-09-09 13:35:00|12754.82|12754.82|12752.98|12752.98|12777.92|12777.92|12752.98|12752.98|0
1599658800000|2020-09-09 13:40:00|12755.07|12755.07|12758.05|12758.05|12763.83|12763.83|12747.69|12747.69|0
1599659100000|2020-09-09 13:45:00|12759.64|12759.64|12768.62|12768.62|12772.31|12772.31|12759.64|12759.64|0
1599659400000|2020-09-09 13:50:00|12772.8|12772.8|12792.3|12792.3|12792.3|12792.3|12772.8|12772.8|0
1599659700000|2020-09-09 13:55:00|12790.7|12790.7|12779.32|12779.32|12791.27|12791.27|12777.72|12777.72|0
1599660000000|2020-09-09 14:00:00|12777.72|12777.72|12799.48|12799.48|12800.09|12800.09|12777.72|12777.72|0
1599660300000|2020-09-09 14:05:00|12802.24|12802.24|12791.03|12791.03|12809.18|12809.18|12791.03|12791.03|0
1599660600000|2020-09-09 14:10:00|12788.94|12788.94|12804.63|12804.63|12811.02|12811.02|12786.87|12786.87|0
1599660900000|2020-09-09 14:15:00|12806.23|12806.23|12795.79|12795.79|12818.51|12818.51|12795.79|12795.79|0
1599661200000|2020-09-09 14:20:00|12795.23|12795.23|12803.46|12803.46|12805.06|12805.06|12791.48|12791.48|0
1599661500000|2020-09-09 14:25:00|12811.83|12811.83|12817.13|12817.13|12819.22|12819.22|12811.83|12811.83|0
1599661800000|2020-09-09 14:30:00|12815.04|12815.04|12815.04|12815.04|12819.22|12819.22|12810.86|12810.86|0
1599662100000|2020-09-09 14:35:00|12815.6|12815.6|12830.1|12830.1|12835.16|12835.16|12815.6|12815.6|0
1599662400000|2020-09-09 14:40:00|12832.19|12832.19|12836.68|12836.68|12851.49|12851.49|12832.19|12832.19|0
1599662700000|2020-09-09 14:45:00|12838.27|12838.27|12828.78|12828.78|12848.13|12848.13|12828.78|12828.78|0
1599663000000|2020-09-09 14:50:00|12827.18|12827.18|12825.51|12825.51|12829.48|12829.48|12814.75|12814.75|0
1599663300000|2020-09-09 14:55:00|12824.95|12824.95|12835.19|12835.19|12835.19|12835.19|12824.95|12824.95|0
1599663600000|2020-09-09 15:00:00|12837.91|12837.91|12850.9|12850.9|12850.9|12850.9|12833.73|12833.73|0
1599663900000|2020-09-09 15:05:00|12849.3|12849.3|12811.96|12811.96|12849.3|12849.3|12811.96|12811.96|0
1599664200000|2020-09-09 15:10:00|12815.15|12815.15|12822.74|12822.74|12831.07|12831.07|12812.5|12812.5|0
1599664500000|2020-09-09 15:15:00|12820.65|12820.65|12819.27|12819.27|12822.25|12822.25|12812.78|12812.78|0
1599664800000|2020-09-09 15:20:00|12817.89|12817.89|12822.25|12822.25|12822.96|12822.96|12812.82|12812.82|0
1599665100000|2020-09-09 15:25:00|12820.65|12820.65|12821.61|12821.61|12824.15|12824.15|12812.82|12812.82|0
1599722100000|2020-09-10 07:15:00|12827.44|12827.44|12818.46|12818.46|12829.53|12829.53|12797.91|12797.91|0
1599722400000|2020-09-10 07:20:00|12814.32|12814.32|12791.8|12791.8|12814.32|12814.32|12791.8|12791.8|0
1599722700000|2020-09-10 07:25:00|12795.98|12795.98|12789.78|12789.78|12803.93|12803.93|12789.78|12789.78|0
1599723000000|2020-09-10 07:30:00|12784.99|12784.99|12760.42|12760.42|12789.71|12789.71|12760.42|12760.42|0
1599723300000|2020-09-10 07:35:00|12759.04|12759.04|12776.38|12776.38|12778.97|12778.97|12759.04|12759.04|0
1599723600000|2020-09-10 07:40:00|12774.79|12774.79|12767.48|12767.48|12780.92|12780.92|12763.13|12763.13|0
1599723900000|2020-09-10 07:45:00|12761.2|12761.2|12766.64|12766.64|12768.24|12768.24|12753.55|12753.55|0
1599724200000|2020-09-10 07:50:00|12765.26|12765.26|12746.82|12746.82|12767.75|12767.75|12745.22|12745.22|0
1599724500000|2020-09-10 07:55:00|12748.91|12748.91|12751.5|12751.5|12757.89|12757.89|12748.91|12748.91|0
1599724800000|2020-09-10 08:00:00|12747.31|12747.31|12741.86|12741.86|12755.19|12755.19|12734.48|12734.48|0
1599725100000|2020-09-10 08:05:00|12737.67|12737.67|12733.66|12733.66|12742.8|12742.8|12728.32|12728.32|0
1599725400000|2020-09-10 08:10:00|12735.76|12735.76|12724.52|12724.52|12738.95|12738.95|12724.52|12724.52|0
1599725700000|2020-09-10 08:15:00|12722.42|12722.42|12710.28|12710.28|12722.42|12722.42|12704.5|12704.5|0
1599726000000|2020-09-10 08:20:00|12708.9|12708.9|12702.02|12702.02|12708.9|12708.9|12699.92|12699.92|0
1599726300000|2020-09-10 08:25:00|12705.21|12705.21|12708.93|12708.93|12711.03|12711.03|12699.71|12699.71|0
1599726600000|2020-09-10 08:30:00|12707.34|12707.34|12719.67|12719.67|12719.67|12719.67|12705.27|12705.27|0
1599726900000|2020-09-10 08:35:00|12721.26|12721.26|12738.31|12738.31|12738.31|12738.31|12721.26|12721.26|0
1599727200000|2020-09-10 08:40:00|12736.22|12736.22|12749.49|12749.49|12749.49|12749.49|12733.63|12733.63|0
1599727500000|2020-09-10 08:45:00|12754.31|12754.31|12773.15|12773.15|12773.15|12773.15|12754.31|12754.31|0
1599727800000|2020-09-10 08:50:00|12771.55|12771.55|12752.72|12752.72|12771.55|12771.55|12752.72|12752.72|0
1599728100000|2020-09-10 08:55:00|12750.62|12750.62|12737.19|12737.19|12750.62|12750.62|12737.19|12737.19|0
1599728400000|2020-09-10 09:00:00|12735.59|12735.59|12733.03|12733.03|12739.41|12739.41|12724.57|12724.57|0
1599728700000|2020-09-10 09:05:00|12731.43|12731.43|12746.32|12746.32|12750.48|12750.48|12731.43|12731.43|0
1599729000000|2020-09-10 09:10:00|12750.51|12750.51|12772.32|12772.32|12772.32|12772.32|12750.51|12750.51|0
1599729300000|2020-09-10 09:15:00|12770.72|12770.72|12754.86|12754.86|12771.22|12771.22|12754.86|12754.86|0
1599729600000|2020-09-10 09:20:00|12755.55|12755.55|12750.87|12750.87|12757.15|12757.15|12746.08|12746.08|0
1599729900000|2020-09-10 09:25:00|12755.06|12755.06|12757.64|12757.64|12757.64|12757.64|12749.77|12749.77|0
1599730200000|2020-09-10 09:30:00|12754.45|12754.45|12766.21|12766.21|12766.21|12766.21|12750.84|12750.84|0
1599730500000|2020-09-10 09:35:00|12771|12771|12777.06|12777.06|12777.06|12777.06|12769.4|12769.4|0
1599730800000|2020-09-10 09:40:00|12775.46|12775.46|12780.03|12780.03|12780.03|12780.03|12771.27|12771.27|0
1599731100000|2020-09-10 09:45:00|12778.43|12778.43|12778.43|12778.43|12781.63|12781.63|12774.75|12774.75|0
1599731400000|2020-09-10 09:50:00|12776.84|12776.84|12780.9|12780.9|12780.9|12780.9|12775.24|12775.24|0
1599731700000|2020-09-10 09:55:00|12782.49|12782.49|12794.06|12794.06|12794.06|12794.06|12782.49|12782.49|0
1599732000000|2020-09-10 10:00:00|12796.15|12796.15|12792.14|12792.14|12800.29|12800.29|12792.14|12792.14|0
1599732300000|2020-09-10 10:05:00|12794.38|12794.38|12800.46|12800.46|12800.46|12800.46|12792.36|12792.36|0
1599732600000|2020-09-10 10:10:00|12802.05|12802.05|12799.18|12799.18|12802.55|12802.55|12793.4|12793.4|0
1599732900000|2020-09-10 10:15:00|12800.56|12800.56|12792.69|12792.69|12802.65|12802.65|12792.69|12792.69|0
1599733200000|2020-09-10 10:20:00|12794.29|12794.29|12782.66|12782.66|12794.29|12794.29|12782.66|12782.66|0
1599733500000|2020-09-10 10:25:00|12780.57|12780.57|12773.19|12773.19|12780.57|12780.57|12773.19|12773.19|0
1599733800000|2020-09-10 10:30:00|12777.37|12777.37|12775.82|12775.82|12783.15|12783.15|12775.82|12775.82|0
1599734100000|2020-09-10 10:35:00|12774.23|12774.23|12760.87|12760.87|12774.23|12774.23|12760.87|12760.87|0
1599734400000|2020-09-10 10:40:00|12759.27|12759.27|12761.97|12761.97|12764.07|12764.07|12757.18|12757.18|0
1599734700000|2020-09-10 10:45:00|12759.88|12759.88|12752.55|12752.55|12759.88|12759.88|12752.55|12752.55|0
1599735000000|2020-09-10 10:50:00|12754.64|12754.64|12759.93|12759.93|12759.93|12759.93|12754.64|12754.64|0
1599735300000|2020-09-10 10:55:00|12761.53|12761.53|12758.79|12758.79|12763.12|12763.12|12753.65|12753.65|0
1599735600000|2020-09-10 11:00:00|12757.41|12757.41|12761.66|12761.66|12761.66|12761.66|12748.47|12748.47|0
1599735900000|2020-09-10 11:05:00|12765.8|12765.8|12764.37|12764.37|12773.84|12773.84|12764.37|12764.37|0
1599736200000|2020-09-10 11:10:00|12760.19|12760.19|12751.15|12751.15|12760.19|12760.19|12751.15|12751.15|0
1599736500000|2020-09-10 11:15:00|12746.97|12746.97|12733.64|12733.64|12749.06|12749.06|12731.82|12731.82|0
1599736800000|2020-09-10 11:20:00|12731.55|12731.55|12738.92|12738.92|12742.61|12742.61|12731.55|12731.55|0
1599737100000|2020-09-10 11:25:00|12736.83|12736.83|12746.3|12746.3|12748.39|12748.39|12736.83|12736.83|0
1599737400000|2020-09-10 11:30:00|12747.9|12747.9|12747.9|12747.9|12747.9|12747.9|12743.71|12743.71|0
1599737700000|2020-09-10 11:35:00|12749.99|12749.99|12763.6|12763.6|12765.2|12765.2|12749.99|12749.99|0
1599738000000|2020-09-10 11:40:00|12759.46|12759.46|12769.02|12769.02|12769.6|12769.6|12757.37|12757.37|0
1599738300000|2020-09-10 11:45:00|12766.93|12766.93|12776.4|12776.4|12778.49|12778.49|12766.93|12766.93|0
1599738600000|2020-09-10 11:50:00|12779.6|12779.6|12781.19|12781.19|12781.19|12781.19|12777.5|12777.5|0
1599738900000|2020-09-10 11:55:00|12779.1|12779.1|12781.8|12781.8|12783.89|12783.89|12779.1|12779.1|0
1599739200000|2020-09-10 12:00:00|12783.89|12783.89|12812.51|12812.51|12812.51|12812.51|12783.89|12783.89|0
1599739500000|2020-09-10 12:05:00|12816.7|12816.7|12809.89|12809.89|12818.29|12818.29|12807.72|12807.72|0
1599739800000|2020-09-10 12:10:00|12805.71|12805.71|12805.21|12805.21|12806.2|12806.2|12802.02|12802.02|0
1599740100000|2020-09-10 12:15:00|12809.4|12809.4|12811|12811|12811|12811|12807.8|12807.8|0
1599740400000|2020-09-10 12:20:00|12808.9|12808.9|12810.5|12810.5|12812.59|12812.59|12808.9|12808.9|0
1599740700000|2020-09-10 12:25:00|12815.29|12815.29|12815.79|12815.79|12815.79|12815.79|12811.6|12811.6|0
1599741000000|2020-09-10 12:30:00|12812.99|12812.99|12800.33|12800.33|12817.18|12817.18|12795.54|12795.54|0
1599741300000|2020-09-10 12:35:00|12803.52|12803.52|12810.29|12810.29|12816.68|12816.68|12803.52|12803.52|0
1599741600000|2020-09-10 12:40:00|12808.2|12808.2|12819.76|12819.76|12819.76|12819.76|12808.2|12808.2|0
1599741900000|2020-09-10 12:45:00|12817.67|12817.67|12818.19|12818.19|12823.45|12823.45|12816.1|12816.1|0
1599742200000|2020-09-10 12:50:00|12814.01|12814.01|12815|12815|12818.19|12818.19|12812.41|12812.41|0
1599742500000|2020-09-10 12:55:00|12818.19|12818.19|12820.28|12820.28|12820.28|12820.28|12818.19|12818.19|0
1599742800000|2020-09-10 13:00:00|12823.48|12823.48|12813.37|12813.37|12823.48|12823.48|12813.37|12813.37|0
1599743100000|2020-09-10 13:05:00|12811.27|12811.27|12810.09|12810.09|12814.47|12814.47|12809.18|12809.18|0
1599743400000|2020-09-10 13:10:00|12808|12808|12801.11|12801.11|12809.59|12809.59|12799.02|12799.02|0
1599743700000|2020-09-10 13:15:00|12799.52|12799.52|12811.57|12811.57|12811.57|12811.57|12797.42|12797.42|0
1599744000000|2020-09-10 13:20:00|12809.48|12809.48|12819.25|12819.25|12820.85|12820.85|12806.35|12806.35|0
1599744300000|2020-09-10 13:25:00|12821.35|12821.35|12824.43|12824.43|12824.43|12824.43|12818.65|12818.65|0
1599744600000|2020-09-10 13:30:00|12821.23|12821.23|12835.09|12835.09|12835.09|12835.09|12809.92|12809.92|0
1599744900000|2020-09-10 13:35:00|12836.68|12836.68|12820.82|12820.82|12836.68|12836.68|12815.93|12815.93|0
1599745200000|2020-09-10 13:40:00|12827.1|12827.1|12819.72|12819.72|12830.29|12830.29|12819.72|12819.72|0
1599745500000|2020-09-10 13:45:00|12816.53|12816.53|12816.47|12816.47|12823.85|12823.85|12815.15|12815.15|0
1599745800000|2020-09-10 13:50:00|12811.68|12811.68|12818.28|12818.28|12818.28|12818.28|12798.24|12798.24|0
1599746100000|2020-09-10 13:55:00|12816.69|12816.69|12808.23|12808.23|12827.96|12827.96|12808.23|12808.23|0
1599746400000|2020-09-10 14:00:00|12810.32|12810.32|12835.41|12835.41|12835.41|12835.41|12810.32|12810.32|0
1599746700000|2020-09-10 14:05:00|12833.81|12833.81|12824.89|12824.89|12835.91|12835.91|12813.82|12813.82|0
1599747000000|2020-09-10 14:10:00|12822.79|12822.79|12816.4|12816.4|12824.89|12824.89|12811.12|12811.12|0
1599747300000|2020-09-10 14:15:00|12818|12818|12808.36|12808.36|12818.99|12818.99|12808.36|12808.36|0
1599747600000|2020-09-10 14:20:00|12806.76|12806.76|12786.25|12786.25|12806.76|12806.76|12786.25|12786.25|0
1599747900000|2020-09-10 14:25:00|12787.85|12787.85|12785.97|12785.97|12787.85|12787.85|12777.38|12777.38|0
1599748200000|2020-09-10 14:30:00|12788.06|12788.06|12809.01|12809.01|12810.6|12810.6|12788.06|12788.06|0
1599748500000|2020-09-10 14:35:00|12806.91|12806.91|12811.66|12811.66|12813.25|12813.25|12805.32|12805.32|0
1599748800000|2020-09-10 14:40:00|12813.25|12813.25|12806.15|12806.15|12819.31|12819.31|12806.15|12806.15|0
1599749100000|2020-09-10 14:45:00|12805.03|12805.03|12775.57|12775.57|12805.03|12805.03|12767.98|12767.98|0
1599749400000|2020-09-10 14:50:00|12773.98|12773.98|12789.57|12789.57|12789.57|12789.57|12770.5|12770.5|0
1599749700000|2020-09-10 14:55:00|12789.01|12789.01|12763.63|12763.63|12789.01|12789.01|12763.63|12763.63|0
1599750000000|2020-09-10 15:00:00|12764.19|12764.19|12773.73|12773.73|12777.74|12777.74|12754.72|12754.72|0
1599750300000|2020-09-10 15:05:00|12771.64|12771.64|12776.02|12776.02|12786|12786|12771.64|12771.64|0
1599750600000|2020-09-10 15:10:00|12774.42|12774.42|12797.45|12797.45|12803.15|12803.15|12774.42|12774.42|0
1599750900000|2020-09-10 15:15:00|12798.83|12798.83|12797.66|12797.66|12799.2|12799.2|12784.3|12784.3|0
1599751200000|2020-09-10 15:20:00|12798.35|12798.35|12805.03|12805.03|12812.06|12812.06|12796.06|12796.06|0
1599751500000|2020-09-10 15:25:00|12803.43|12803.43|12815.92|12815.92|12820.49|12820.49|12803.24|12803.24|0
1599808500000|2020-09-11 07:15:00|12799.99|12799.99|12781.43|12781.43|12803.19|12803.19|12781.43|12781.43|0
1599808800000|2020-09-11 07:20:00|12783.53|12783.53|12799.92|12799.92|12806.16|12806.16|12773.45|12773.45|0
1599809100000|2020-09-11 07:25:00|12788.74|12788.74|12774.6|12774.6|12788.74|12788.74|12773.01|12773.01|0
1599809400000|2020-09-11 07:30:00|12776.7|12776.7|12786.14|12786.14|12786.14|12786.14|12768.88|12768.88|0
1599809700000|2020-09-11 07:35:00|12788.24|12788.24|12781.85|12781.85|12789.83|12789.83|12781.85|12781.85|0
1599810000000|2020-09-11 07:40:00|12780.25|12780.25|12778.64|12778.64|12789.19|12789.19|12769.19|12769.19|0
1599810300000|2020-09-11 07:45:00|12780.24|12780.24|12761.79|12761.79|12780.24|12780.24|12760.41|12760.41|0
1599810600000|2020-09-11 07:50:00|12759.7|12759.7|12763.5|12763.5|12763.5|12763.5|12750.23|12750.23|0
1599810900000|2020-09-11 07:55:00|12761.41|12761.41|12755.6|12755.6|12761.41|12761.41|12753.84|12753.84|0
1599811200000|2020-09-11 08:00:00|12753.51|12753.51|12765.79|12765.79|12765.79|12765.79|12752.41|12752.41|0
1599811500000|2020-09-11 08:05:00|12767.88|12767.88|12764.19|12764.19|12767.88|12767.88|12751.03|12751.03|0
1599811800000|2020-09-11 08:10:00|12760.01|12760.01|12779.97|12779.97|12779.97|12779.97|12757.31|12757.31|0
1599812100000|2020-09-11 08:15:00|12778.59|12778.59|12799.24|12799.24|12799.24|12799.24|12778.59|12778.59|0
1599812400000|2020-09-11 08:20:00|12800.62|12800.62|12801.09|12801.09|12805.49|12805.49|12796.02|12796.02|0
1599812700000|2020-09-11 08:25:00|12799.5|12799.5|12787.79|12787.79|12799.5|12799.5|12787.79|12787.79|0
1599813000000|2020-09-11 08:30:00|12789.38|12789.38|12801.47|12801.47|12801.47|12801.47|12786.13|12786.13|0
1599813300000|2020-09-11 08:35:00|12804.66|12804.66|12815.02|12815.02|12819.95|12819.95|12804.66|12804.66|0
1599813600000|2020-09-11 08:40:00|12814.33|12814.33|12803.69|12803.69|12817.11|12817.11|12801.6|12801.6|0
1599813900000|2020-09-11 08:45:00|12805.28|12805.28|12787.05|12787.05|12807.38|12807.38|12783.08|12783.08|0
1599814200000|2020-09-11 08:50:00|12790.25|12790.25|12811.55|12811.55|12813.64|12813.64|12790.25|12790.25|0
1599814500000|2020-09-11 08:55:00|12809.95|12809.95|12804.59|12804.59|12809.95|12809.95|12794.98|12794.98|0
1599814800000|2020-09-11 09:00:00|12805.27|12805.27|12812.13|12812.13|12812.13|12812.13|12802.17|12802.17|0
1599815100000|2020-09-11 09:05:00|12814.2|12814.2|12815.3|12815.3|12824.78|12824.78|12814.2|12814.2|0
1599815400000|2020-09-11 09:10:00|12812.11|12812.11|12803.91|12803.91|12812.11|12812.11|12802.31|12802.31|0
1599815700000|2020-09-11 09:15:00|12801.82|12801.82|12792.84|12792.84|12801.82|12801.82|12792.84|12792.84|0
1599816000000|2020-09-11 09:20:00|12791.25|12791.25|12800.22|12800.22|12800.22|12800.22|12791.25|12791.25|0
1599816300000|2020-09-11 09:25:00|12798.13|12798.13|12789.61|12789.61|12798.13|12798.13|12788.02|12788.02|0
1599816600000|2020-09-11 09:30:00|12791.21|12791.21|12791.61|12791.61|12797.2|12797.2|12788.64|12788.64|0
1599816900000|2020-09-11 09:35:00|12792.3|12792.3|12788.34|12788.34|12798.28|12798.28|12786.74|12786.74|0
1599817200000|2020-09-11 09:40:00|12789.72|12789.72|12785.14|12785.14|12789.72|12789.72|12784.15|12784.15|0
1599817500000|2020-09-11 09:45:00|12785.83|12785.83|12795|12795|12799.38|12799.38|12784.45|12784.45|0
1599817800000|2020-09-11 09:50:00|12797.1|12797.1|12792.72|12792.72|12799.19|12799.19|12792.72|12792.72|0
1599818100000|2020-09-11 09:55:00|12791.34|12791.34|12784.84|12784.84|12794.31|12794.31|12783.25|12783.25|0
1599818400000|2020-09-11 10:00:00|12786.94|12786.94|12786.26|12786.26|12790.51|12790.51|12784.17|12784.17|0
1599818700000|2020-09-11 10:05:00|12788.36|12788.36|12786.87|12786.87|12791.55|12791.55|12783.68|12783.68|0
1599819000000|2020-09-11 10:10:00|12785.49|12785.49|12791.25|12791.25|12795.43|12795.43|12785.49|12785.49|0
1599819300000|2020-09-11 10:15:00|12789.16|12789.16|12779.08|12779.08|12789.16|12789.16|12776.99|12776.99|0
1599819600000|2020-09-11 10:20:00|12783.87|12783.87|12803.89|12803.89|12803.89|12803.89|12783.87|12783.87|0
1599819900000|2020-09-11 10:25:00|12803.2|12803.2|12795.57|12795.57|12803.2|12803.2|12795.57|12795.57|0
1599820200000|2020-09-11 10:30:00|12796.95|12796.95|12807.09|12807.09|12809.18|12809.18|12796.95|12796.95|0
1599820500000|2020-09-11 10:35:00|12808.46|12808.46|12807.64|12807.64|12809.58|12809.58|12802.85|12802.85|0
1599820800000|2020-09-11 10:40:00|12809.24|12809.24|12804.45|12804.45|12811.33|12811.33|12804.45|12804.45|0
1599821100000|2020-09-11 10:45:00|12806.52|12806.52|12796.92|12796.92|12814.89|12814.89|12796.92|12796.92|0
1599821400000|2020-09-11 10:50:00|12794.83|12794.83|12781.88|12781.88|12796.42|12796.42|12781.88|12781.88|0
1599821700000|2020-09-11 10:55:00|12779.79|12779.79|12782.94|12782.94|12782.94|12782.94|12775.4|12775.4|0
1599822000000|2020-09-11 11:00:00|12791.31|12791.31|12785.26|12785.26|12791.31|12791.31|12778.78|12778.78|0
1599822300000|2020-09-11 11:05:00|12785.95|12785.95|12782.86|12782.86|12789.64|12789.64|12780.77|12780.77|0
1599822600000|2020-09-11 11:10:00|12786.06|12786.06|12775.9|12775.9|12787.44|12787.44|12775.9|12775.9|0
1599822900000|2020-09-11 11:15:00|12777.99|12777.99|12782.78|12782.78|12782.78|12782.78|12774.3|12774.3|0
1599823200000|2020-09-11 11:20:00|12780.69|12780.69|12769.92|12769.92|12780.69|12780.69|12768.32|12768.32|0
1599823500000|2020-09-11 11:25:00|12765.74|12765.74|12752.48|12752.48|12765.74|12765.74|12752.48|12752.48|0
1599823800000|2020-09-11 11:30:00|12754.08|12754.08|12763.69|12763.69|12763.69|12763.69|12754.08|12754.08|0
1599824100000|2020-09-11 11:35:00|12762.09|12762.09|12771.9|12771.9|12771.9|12771.9|12759.51|12759.51|0
1599824400000|2020-09-11 11:40:00|12769.81|12769.81|12781.87|12781.87|12781.87|12781.87|12766.12|12766.12|0
1599824700000|2020-09-11 11:45:00|12783.94|12783.94|12789.25|12789.25|12792.91|12792.91|12783.94|12783.94|0
1599825000000|2020-09-11 11:50:00|12786.05|12786.05|12779.36|12779.36|12786.05|12786.05|12769.01|12769.01|0
1599825300000|2020-09-11 11:55:00|12781.46|12781.46|12775.7|12775.7|12781.67|12781.67|12775.7|12775.7|0
1599825600000|2020-09-11 12:00:00|12776.39|12776.39|12771.32|12771.32|12782.17|12782.17|12771.32|12771.32|0
1599825900000|2020-09-11 12:05:00|12773.41|12773.41|12783.57|12783.57|12783.57|12783.57|12773.41|12773.41|0
1599826200000|2020-09-11 12:10:00|12781.98|12781.98|12788.62|12788.62|12790.71|12790.71|12778.29|12778.29|0
1599826500000|2020-09-11 12:15:00|12789.31|12789.31|12791.81|12791.81|12792.5|12792.5|12787.9|12787.9|0
1599826800000|2020-09-11 12:20:00|12790.21|12790.21|12788.84|12788.84|12791.81|12791.81|12788.84|12788.84|0
1599827100000|2020-09-11 12:25:00|12786.74|12786.74|12788.36|12788.36|12789.95|12789.95|12784.65|12784.65|0
1599827400000|2020-09-11 12:30:00|12789.95|12789.95|12790.45|12790.45|12793.64|12793.64|12788.36|12788.36|0
1599827700000|2020-09-11 12:35:00|12792.05|12792.05|12807.44|12807.44|12810.22|12810.22|12790.85|12790.85|0
1599828000000|2020-09-11 12:40:00|12804.24|12804.24|12805.84|12805.84|12807.93|12807.93|12804.24|12804.24|0
1599828300000|2020-09-11 12:45:00|12804.24|12804.24|12795.76|12795.76|12804.24|12804.24|12795.76|12795.76|0
1599828600000|2020-09-11 12:50:00|12794.17|12794.17|12798.55|12798.55|12802.04|12802.04|12794.17|12794.17|0
1599828900000|2020-09-11 12:55:00|12800.14|12800.14|12802.04|12802.04|12805.23|12805.23|12797.86|12797.86|0
1599829200000|2020-09-11 13:00:00|12799.95|12799.95|12803.4|12803.4|12803.4|12803.4|12797.86|12797.86|0
1599829500000|2020-09-11 13:05:00|12802.71|12802.71|12812.54|12812.54|12812.54|12812.54|12802.71|12802.71|0
1599829800000|2020-09-11 13:10:00|12807.75|12807.75|12828.17|12828.17|12828.17|12828.17|12807.75|12807.75|0
1599830100000|2020-09-11 13:15:00|12830.27|12830.27|12835.14|12835.14|12845.87|12845.87|12830.27|12830.27|0
1599830400000|2020-09-11 13:20:00|12833.46|12833.46|12820.3|12820.3|12833.46|12833.46|12820.3|12820.3|0
1599830700000|2020-09-11 13:25:00|12818.21|12818.21|12807.64|12807.64|12818.21|12818.21|12807.14|12807.14|0
1599831000000|2020-09-11 13:30:00|12809.73|12809.73|12799.81|12799.81|12817.11|12817.11|12799.81|12799.81|0
1599831300000|2020-09-11 13:35:00|12791.44|12791.44|12793.6|12793.6|12804.95|12804.95|12790.75|12790.75|0
1599831600000|2020-09-11 13:40:00|12791.51|12791.51|12795.48|12795.48|12800.27|12800.27|12780.94|12780.94|0
1599831900000|2020-09-11 13:45:00|12794.79|12794.79|12813.16|12813.16|12814.76|12814.76|12786.31|12786.31|0
1599832200000|2020-09-11 13:50:00|12814.76|12814.76|12811.07|12811.07|12814.76|12814.76|12804.79|12804.79|0
1599832500000|2020-09-11 13:55:00|12808.98|12808.98|12779.07|12779.07|12808.98|12808.98|12773.58|12773.58|0
1599832800000|2020-09-11 14:00:00|12779.76|12779.76|12806.48|12806.48|12808.08|12808.08|12778.16|12778.16|0
1599833100000|2020-09-11 14:05:00|12804.88|12804.88|12782.88|12782.88|12804.88|12804.88|12781.29|12781.29|0
1599833400000|2020-09-11 14:10:00|12782.32|12782.32|12786.85|12786.85|12788.45|12788.45|12758.61|12758.61|0
1599833700000|2020-09-11 14:15:00|12788.45|12788.45|12809.04|12809.04|12810.64|12810.64|12786.85|12786.85|0
1599834000000|2020-09-11 14:20:00|12810.64|12810.64|12814.26|12814.26|12816.35|12816.35|12809.04|12809.04|0
1599834300000|2020-09-11 14:25:00|12816.35|12816.35|12820.04|12820.04|12822.13|12822.13|12811.06|12811.06|0
1599834600000|2020-09-11 14:30:00|12821.63|12821.63|12814.58|12814.58|12828.8|12828.8|12810.4|12810.4|0
1599834900000|2020-09-11 14:35:00|12816.67|12816.67|12817.01|12817.01|12820.21|12820.21|12813.54|12813.54|0
1599835200000|2020-09-11 14:40:00|12818.61|12818.61|12816.52|12816.52|12821.2|12821.2|12812.83|12812.83|0
1599835500000|2020-09-11 14:45:00|12821.59|12821.59|12822.97|12822.97|12823.18|12823.18|12817.9|12817.9|0
1599835800000|2020-09-11 14:50:00|12823.53|12823.53|12830.72|12830.72|12838.82|12838.82|12823.53|12823.53|0
1599836100000|2020-09-11 14:55:00|12833.92|12833.92|12826.69|12826.69|12841.79|12841.79|12826.69|12826.69|0
1599836400000|2020-09-11 15:00:00|12828.79|12828.79|12843.79|12843.79|12846.99|12846.99|12822.29|12822.29|0
1599836700000|2020-09-11 15:05:00|12845.39|12845.39|12863.1|12863.1|12864.69|12864.69|12845.39|12845.39|0
1599837000000|2020-09-11 15:10:00|12864.69|12864.69|12859.9|12859.9|12864.69|12864.69|12852.74|12852.74|0
1599837300000|2020-09-11 15:15:00|12857.81|12857.81|12874.57|12874.57|12880.35|12880.35|12857.81|12857.81|0
1599837600000|2020-09-11 15:20:00|12873.19|12873.19|12863.03|12863.03|12874.57|12874.57|12855.87|12855.87|0
1599837900000|2020-09-11 15:25:00|12861.44|12861.44|12854.93|12854.93|12864.49|12864.49|12852.26|12852.26|0
1600067700000|2020-09-14 07:15:00|12998.79|12998.79|12972.86|12972.86|12998.93|12998.93|12959.1|12959.1|0
1600068000000|2020-09-14 07:20:00|12977.05|12977.05|12961.17|12961.17|12980.18|12980.18|12956.99|12956.99|0
1600068300000|2020-09-14 07:25:00|12957.98|12957.98|12935.06|12935.06|12961.67|12961.67|12935.06|12935.06|0
1600068600000|2020-09-14 07:30:00|12936.66|12936.66|12925.65|12925.65|12937.76|12937.76|12915.63|12915.63|0
1600068900000|2020-09-14 07:35:00|12924.05|12924.05|12931.06|12931.06|12931.06|12931.06|12916.68|12916.68|0
1600069200000|2020-09-14 07:40:00|12932.66|12932.66|12938.38|12938.38|12938.38|12938.38|12925.11|12925.11|0
1600069500000|2020-09-14 07:45:00|12938.94|12938.94|12942.61|12942.61|12949.88|12949.88|12933.9|12933.9|0
1600069800000|2020-09-14 07:50:00|12945.81|12945.81|12935.92|12935.92|12949.9|12949.9|12935.92|12935.92|0
1600070100000|2020-09-14 07:55:00|12932.73|12932.73|12913.42|12913.42|12935.71|12935.71|12913.42|12913.42|0
1600070400000|2020-09-14 08:00:00|12908.62|12908.62|12920.19|12920.19|12928.17|12928.17|12908.62|12908.62|0
1600070700000|2020-09-14 08:05:00|12921.78|12921.78|12914.29|12914.29|12930.15|12930.15|12914.29|12914.29|0
1600071000000|2020-09-14 08:10:00|12910.11|12910.11|12913.57|12913.57|12922.28|12922.28|12910.11|12910.11|0
1600071300000|2020-09-14 08:15:00|12910.38|12910.38|12921.99|12921.99|12925.19|12925.19|12910.38|12910.38|0
1600071600000|2020-09-14 08:20:00|12923.59|12923.59|12902.01|12902.01|12923.59|12923.59|12902.01|12902.01|0
1600071900000|2020-09-14 08:25:00|12906.19|12906.19|12904.3|12904.3|12906.45|12906.45|12897.09|12897.09|0
1600072200000|2020-09-14 08:30:00|12905.9|12905.9|12894.43|12894.43|12916.88|12916.88|12894.43|12894.43|0
1600072500000|2020-09-14 08:35:00|12896.03|12896.03|12895.88|12895.88|12899.22|12899.22|12892.19|12892.19|0
1600072800000|2020-09-14 08:40:00|12899.08|12899.08|12897.48|12897.48|12902.27|12902.27|12897.48|12897.48|0
1600073100000|2020-09-14 08:45:00|12895.88|12895.88|12880.63|12880.63|12896.98|12896.98|12880.63|12880.63|0
1600073400000|2020-09-14 08:50:00|12875.84|12875.84|12851.55|12851.55|12875.84|12875.84|12851.55|12851.55|0
1600073700000|2020-09-14 08:55:00|12853.14|12853.14|12862.73|12862.73|12862.73|12862.73|12853.14|12853.14|0
1600074000000|2020-09-14 09:00:00|12860.63|12860.63|12869.61|12869.61|12869.61|12869.61|12857.44|12857.44|0
1600074300000|2020-09-14 09:05:00|12871.7|12871.7|12873.08|12873.08|12873.08|12873.08|12871.7|12871.7|0
1600074600000|2020-09-14 09:10:00|12874.68|12874.68|12862.94|12862.94|12876.27|12876.27|12857.66|12857.66|0
1600074900000|2020-09-14 09:15:00|12864.54|12864.54|12867.79|12867.79|12868.01|12868.01|12864.54|12864.54|0
1600075200000|2020-09-14 09:20:00|12864.6|12864.6|12873.69|12873.69|12873.69|12873.69|12862.51|12862.51|0
1600075500000|2020-09-14 09:25:00|12877.87|12877.87|12881.25|12881.25|12883.34|12883.34|12877.87|12877.87|0
1600075800000|2020-09-14 09:30:00|12879.65|12879.65|12882.85|12882.85|12886.04|12886.04|12875.47|12875.47|0
1600076100000|2020-09-14 09:35:00|12877.56|12877.56|12880.47|12880.47|12882.63|12882.63|12873.87|12873.87|0
1600076400000|2020-09-14 09:40:00|12879.36|12879.36|12883.22|12883.22|12885.31|12885.31|12879.36|12879.36|0
1600076700000|2020-09-14 09:45:00|12883.78|12883.78|12884.36|12884.36|12895.92|12895.92|12880.18|12880.18|0
1600077000000|2020-09-14 09:50:00|12885.96|12885.96|12888.05|12888.05|12889.65|12889.65|12885.46|12885.46|0
1600077300000|2020-09-14 09:55:00|12890.14|12890.14|12889.15|12889.15|12890.14|12890.14|12885.96|12885.96|0
1600077600000|2020-09-14 10:00:00|12890.75|12890.75|12880.22|12880.22|12898.62|12898.62|12875.43|12875.43|0
1600077900000|2020-09-14 10:05:00|12882.32|12882.32|12900.27|12900.27|12900.27|12900.27|12878.63|12878.63|0
1600078200000|2020-09-14 10:10:00|12897.07|12897.07|12881.71|12881.71|12897.07|12897.07|12881.71|12881.71|0
1600078500000|2020-09-14 10:15:00|12883.31|12883.31|12888.59|12888.59|12890.19|12890.19|12883.31|12883.31|0
1600078800000|2020-09-14 10:20:00|12890.19|12890.19|12891.53|12891.53|12891.53|12891.53|12886.24|12886.24|0
1600079100000|2020-09-14 10:25:00|12890.97|12890.97|12903.14|12903.14|12905.23|12905.23|12890.41|12890.41|0
1600079400000|2020-09-14 10:30:00|12901.54|12901.54|12894.59|12894.59|12901.54|12901.54|12893|12893|0
1600079700000|2020-09-14 10:35:00|12892.5|12892.5|12900.49|12900.49|12902.08|12902.08|12892.5|12892.5|0
1600080000000|2020-09-14 10:40:00|12898.89|12898.89|12906.05|12906.05|12908.36|12908.36|12898.89|12898.89|0
1600080300000|2020-09-14 10:45:00|12903.96|12903.96|12898.06|12898.06|12903.96|12903.96|12894.37|12894.37|0
1600080600000|2020-09-14 10:50:00|12895.83|12895.83|12894.28|12894.28|12895.83|12895.83|12890.52|12890.52|0
1600080900000|2020-09-14 10:55:00|12895.87|12895.87|12900.81|12900.81|12901.85|12901.85|12895.32|12895.32|0
1600081200000|2020-09-14 11:00:00|12891.23|12891.23|12889.66|12889.66|12903.4|12903.4|12889.66|12889.66|0
1600081500000|2020-09-14 11:05:00|12888.06|12888.06|12885.04|12885.04|12888.73|12888.73|12880.24|12880.24|0
1600081800000|2020-09-14 11:10:00|12883.44|12883.44|12874.69|12874.69|12883.44|12883.44|12866.63|12866.63|0
1600082100000|2020-09-14 11:15:00|12873.31|12873.31|12856.43|12856.43|12873.31|12873.31|12851.28|12851.28|0
1600082400000|2020-09-14 11:20:00|12853.23|12853.23|12854.93|12854.93|12860.33|12860.33|12850.26|12850.26|0
1600082700000|2020-09-14 11:25:00|12853.34|12853.34|12847.94|12847.94|12855.49|12855.49|12847.94|12847.94|0
1600083000000|2020-09-14 11:30:00|12846.35|12846.35|12851.55|12851.55|12854.83|12854.83|12843.55|12843.55|0
1600083300000|2020-09-14 11:35:00|12849.96|12849.96|12848.66|12848.66|12851.34|12851.34|12842.3|12842.3|0
1600083600000|2020-09-14 11:40:00|12850.25|12850.25|12838.52|12838.52|12850.25|12850.25|12838.52|12838.52|0
1600083900000|2020-09-14 11:45:00|12839.08|12839.08|12840.89|12840.89|12841.99|12841.99|12834.34|12834.34|0
1600084200000|2020-09-14 11:50:00|12839.29|12839.29|12836.29|12836.29|12842.01|12842.01|12833.1|12833.1|0
1600084500000|2020-09-14 11:55:00|12834.69|12834.69|12823.03|12823.03|12834.69|12834.69|12818.85|12818.85|0
1600084800000|2020-09-14 12:00:00|12818.85|12818.85|12824.63|12824.63|12824.63|12824.63|12818.85|12818.85|0
1600085100000|2020-09-14 12:05:00|12826.01|12826.01|12823.76|12823.76|12827.39|12827.39|12820.57|12820.57|0
1600085400000|2020-09-14 12:10:00|12822.17|12822.17|12816.58|12816.58|12823.76|12823.76|12816.58|12816.58|0
1600085700000|2020-09-14 12:15:00|12817.14|12817.14|12824.12|12824.12|12824.12|12824.12|12816.66|12816.66|0
1600086000000|2020-09-14 12:20:00|12826.22|12826.22|12827.34|12827.34|12827.34|12827.34|12826.22|12826.22|0
1600086300000|2020-09-14 12:25:00|12825.74|12825.74|12819.16|12819.16|12826.28|12826.28|12819.16|12819.16|0
1600086600000|2020-09-14 12:30:00|12820.28|12820.28|12834.25|12834.25|12834.25|12834.25|12820.28|12820.28|0
1600086900000|2020-09-14 12:35:00|12836.34|12836.34|12837.8|12837.8|12839.54|12839.54|12833.06|12833.06|0
1600087200000|2020-09-14 12:40:00|12839.89|12839.89|12844.18|12844.18|12844.18|12844.18|12839.89|12839.89|0
1600087500000|2020-09-14 12:45:00|12845.78|12845.78|12852.72|12852.72|12852.72|12852.72|12844.18|12844.18|0
1600087800000|2020-09-14 12:50:00|12854.32|12854.32|12855.81|12855.81|12859.28|12859.28|12854.32|12854.32|0
1600088100000|2020-09-14 12:55:00|12854.21|12854.21|12854.84|12854.84|12855.33|12855.33|12851.64|12851.64|0
1600088400000|2020-09-14 13:00:00|12859.63|12859.63|12850.94|12850.94|12864.42|12864.42|12850.94|12850.94|0
1600088700000|2020-09-14 13:05:00|12849.34|12849.34|12862.64|12862.64|12862.64|12862.64|12849.34|12849.34|0
1600089000000|2020-09-14 13:10:00|12863.2|12863.2|12879.82|12879.82|12879.82|12879.82|12863.2|12863.2|0
1600089300000|2020-09-14 13:15:00|12881.92|12881.92|12886.68|12886.68|12887.23|12887.23|12880.32|12880.32|0
1600089600000|2020-09-14 13:20:00|12888.27|12888.27|12893.22|12893.22|12898.87|12898.87|12888.27|12888.27|0
1600089900000|2020-09-14 13:25:00|12894.82|12894.82|12915.64|12915.64|12915.64|12915.64|12894.82|12894.82|0
1600090200000|2020-09-14 13:30:00|12914.05|12914.05|12900.89|12900.89|12915.64|12915.64|12900.89|12900.89|0
1600090500000|2020-09-14 13:35:00|12894.61|12894.61|12900.71|12900.71|12906.02|12906.02|12889.66|12889.66|0
1600090800000|2020-09-14 13:40:00|12902.81|12902.81|12908.59|12908.59|12910.19|12910.19|12902.81|12902.81|0
1600091100000|2020-09-14 13:45:00|12906.5|12906.5|12901.04|12901.04|12906.5|12906.5|12890.69|12890.69|0
1600091400000|2020-09-14 13:50:00|12903.14|12903.14|12907.37|12907.37|12907.71|12907.71|12901.93|12901.93|0
1600091700000|2020-09-14 13:55:00|12904.62|12904.62|12904.66|12904.66|12910.62|12910.62|12900.48|12900.48|0
1600092000000|2020-09-14 14:00:00|12906.76|12906.76|12919.33|12919.33|12924.4|12924.4|12902.2|12902.2|0
1600092300000|2020-09-14 14:05:00|12917.73|12917.73|12924.61|12924.61|12924.61|12924.61|12915.14|12915.14|0
1600092600000|2020-09-14 14:10:00|12926.71|12926.71|12920.74|12920.74|12935.66|12935.66|12920.74|12920.74|0
1600092900000|2020-09-14 14:15:00|12919.36|12919.36|12919.85|12919.85|12919.85|12919.85|12915.47|12915.47|0
1600093200000|2020-09-14 14:20:00|12917.76|12917.76|12919.28|12919.28|12919.36|12919.36|12910.11|12910.11|0
1600093500000|2020-09-14 14:25:00|12921.37|12921.37|12932.44|12932.44|12932.44|12932.44|12921.37|12921.37|0
1600093800000|2020-09-14 14:30:00|12930.34|12930.34|12907.95|12907.95|12930.34|12930.34|12907.95|12907.95|0
1600094100000|2020-09-14 14:35:00|12914.23|12914.23|12908.19|12908.19|12918.33|12918.33|12908.19|12908.19|0
1600094400000|2020-09-14 14:40:00|12907.5|12907.5|12916.37|12916.37|12920.53|12920.53|12905.22|12905.22|0
1600094700000|2020-09-14 14:45:00|12913.18|12913.18|12913.79|12913.79|12914.69|12914.69|12911.5|12911.5|0
1600095000000|2020-09-14 14:50:00|12912.41|12912.41|12896.6|12896.6|12914.91|12914.91|12896.6|12896.6|0
1600095300000|2020-09-14 14:55:00|12895|12895|12882.46|12882.46|12896.6|12896.6|12880.46|12880.46|0
1600095600000|2020-09-14 15:00:00|12884.05|12884.05|12888.43|12888.43|12891.15|12891.15|12883.14|12883.14|0
1600095900000|2020-09-14 15:05:00|12891.63|12891.63|12883.04|12883.04|12892.12|12892.12|12883.04|12883.04|0
1600096200000|2020-09-14 15:10:00|12883.73|12883.73|12878.66|12878.66|12885.13|12885.13|12870.94|12870.94|0
1600096500000|2020-09-14 15:15:00|12880.04|12880.04|12881.51|12881.51|12886.51|12886.51|12878.14|12878.14|0
1600096800000|2020-09-14 15:20:00|12882.2|12882.2|12881.29|12881.29|12882.2|12882.2|12875.25|12875.25|0
1600097100000|2020-09-14 15:25:00|12885.47|12885.47|12906.32|12906.32|12910.15|12910.15|12885.47|12885.47|0
1600154100000|2020-09-15 07:15:00|12843.55|12843.55|12865.69|12865.69|12865.69|12865.69|12841.95|12841.95|0
1600154400000|2020-09-15 07:20:00|12859.41|12859.41|12894.08|12894.08|12896.17|12896.17|12859.41|12859.41|0
1600154700000|2020-09-15 07:25:00|12887.69|12887.69|12885.98|12885.98|12891.88|12891.88|12878.6|12878.6|0
1600155000000|2020-09-15 07:30:00|12882.79|12882.79|12870.12|12870.12|12882.79|12882.79|12870.12|12870.12|0
1600155300000|2020-09-15 07:35:00|12879.71|12879.71|12884.75|12884.75|12890.04|12890.04|12872.56|12872.56|0
1600155600000|2020-09-15 07:40:00|12886.35|12886.35|12875.67|12875.67|12886.35|12886.35|12871.48|12871.48|0
1600155900000|2020-09-15 07:45:00|12880.46|12880.46|12890.38|12890.38|12890.38|12890.38|12878.86|12878.86|0
1600156200000|2020-09-15 07:50:00|12888.28|12888.28|12895.45|12895.45|12895.45|12895.45|12883.42|12883.42|0
1600156500000|2020-09-15 07:55:00|12891.27|12891.27|12889.56|12889.56|12891.65|12891.65|12883.28|12883.28|0
1600156800000|2020-09-15 08:00:00|12894.35|12894.35|12885.87|12885.87|12894.35|12894.35|12884.88|12884.88|0
1600157100000|2020-09-15 08:05:00|12889.06|12889.06|12890.18|12890.18|12890.18|12890.18|12889.06|12889.06|0
1600157400000|2020-09-15 08:10:00|12892.28|12892.28|12875.45|12875.45|12895.47|12895.47|12871.27|12871.27|0
1600157700000|2020-09-15 08:15:00|12873.36|12873.36|12862.77|12862.77|12875.91|12875.91|12858.61|12858.61|0
1600158000000|2020-09-15 08:20:00|12867.56|12867.56|12871.17|12871.17|12871.17|12871.17|12867.56|12867.56|0
1600158300000|2020-09-15 08:25:00|12869.58|12869.58|12864.21|12864.21|12869.58|12869.58|12861.02|12861.02|0
1600158600000|2020-09-15 08:30:00|12861.02|12861.02|12876.66|12876.66|12878.25|12878.25|12861.02|12861.02|0
1600158900000|2020-09-15 08:35:00|12877.35|12877.35|12898.22|12898.22|12912.48|12912.48|12877.35|12877.35|0
1600159200000|2020-09-15 08:40:00|12896.63|12896.63|12908.2|12908.2|12908.36|12908.36|12896.63|12896.63|0
1600159500000|2020-09-15 08:45:00|12906.6|12906.6|12898.95|12898.95|12906.82|12906.82|12898.95|12898.95|0
1600159800000|2020-09-15 08:50:00|12902.14|12902.14|12886.29|12886.29|12902.14|12902.14|12884.7|12884.7|0
1600160100000|2020-09-15 08:55:00|12887.89|12887.89|12886.29|12886.29|12889.98|12889.98|12886.29|12886.29|0
1600160400000|2020-09-15 09:00:00|12892.57|12892.57|12893.28|12893.28|12903.14|12903.14|12892.57|12892.57|0
1600160700000|2020-09-15 09:05:00|12894.88|12894.88|12888.33|12888.33|12896.48|12896.48|12881.44|12881.44|0
1600161000000|2020-09-15 09:10:00|12889.02|12889.02|12881.83|12881.83|12889.71|12889.71|12881.83|12881.83|0
1600161300000|2020-09-15 09:15:00|12880.23|12880.23|12885.33|12885.33|12885.33|12885.33|12880.23|12880.23|0
1600161600000|2020-09-15 09:20:00|12883.73|12883.73|12894.01|12894.01|12895.61|12895.61|12883.73|12883.73|0
1600161900000|2020-09-15 09:25:00|12892.42|12892.42|12901.67|12901.67|12906.68|12906.68|12892.42|12892.42|0
1600162200000|2020-09-15 09:30:00|12900.07|12900.07|12912.38|12912.38|12917.66|12917.66|12897.98|12897.98|0
1600162500000|2020-09-15 09:35:00|12910.28|12910.28|12910.14|12910.14|12920.86|12920.86|12906.95|12906.95|0
1600162800000|2020-09-15 09:40:00|12911.74|12911.74|12909.91|12909.91|12921.32|12921.32|12909.65|12909.65|0
1600163100000|2020-09-15 09:45:00|12914.1|12914.1|12907.56|12907.56|12914.1|12914.1|12903.27|12903.27|0
1600163400000|2020-09-15 09:50:00|12910.36|12910.36|12921.44|12921.44|12925.13|12925.13|12910.36|12910.36|0
1600163700000|2020-09-15 09:55:00|12923.53|12923.53|12926.23|12926.23|12931.9|12931.9|12919.46|12919.46|0
1600164000000|2020-09-15 10:00:00|12924.14|12924.14|12919.95|12919.95|12925.93|12925.93|12916.26|12916.26|0
1600164300000|2020-09-15 10:05:00|12917.86|12917.86|12910.49|12910.49|12917.86|12917.86|12910.49|12910.49|0
1600164600000|2020-09-15 10:10:00|12912.58|12912.58|12907.7|12907.7|12914.68|12914.68|12907.7|12907.7|0
1600164900000|2020-09-15 10:15:00|12909.79|12909.79|12909.49|12909.49|12911.38|12911.38|12901.94|12901.94|0
1600165200000|2020-09-15 10:20:00|12911.58|12911.58|12911.84|12911.84|12915.27|12915.27|12911.08|12911.08|0
1600165500000|2020-09-15 10:25:00|12910.24|12910.24|12909.14|12909.14|12912.33|12912.33|12896.2|12896.2|0
1600165800000|2020-09-15 10:30:00|12904.96|12904.96|12899.98|12899.98|12906.36|12906.36|12897.33|12897.33|0
1600166100000|2020-09-15 10:35:00|12898.6|12898.6|12890.12|12890.12|12898.6|12898.6|12890.12|12890.12|0
1600166400000|2020-09-15 10:40:00|12888.03|12888.03|12892.21|12892.21|12895.4|12895.4|12888.03|12888.03|0
1600166700000|2020-09-15 10:45:00|12893.81|12893.81|12906.06|12906.06|12906.06|12906.06|12893.31|12893.31|0
1600167000000|2020-09-15 10:50:00|12907.66|12907.66|12920.04|12920.04|12926.58|12926.58|12907.66|12907.66|0
1600167300000|2020-09-15 10:55:00|12918.44|12918.44|12916.01|12916.01|12918.44|12918.44|12911.06|12911.06|0
1600167600000|2020-09-15 11:00:00|12914.42|12914.42|12917.7|12917.7|12927.34|12927.34|12912.35|12912.35|0
1600167900000|2020-09-15 11:05:00|12915.61|12915.61|12912.41|12912.41|12915.61|12915.61|12905.53|12905.53|0
1600168200000|2020-09-15 11:10:00|12910.82|12910.82|12905.53|12905.53|12910.82|12910.82|12900.24|12900.24|0
1600168500000|2020-09-15 11:15:00|12907.62|12907.62|12916.6|12916.6|12916.6|12916.6|12907.62|12907.62|0
1600168800000|2020-09-15 11:20:00|12918.19|12918.19|12929.87|12929.87|12929.87|12929.87|12918.19|12918.19|0
1600169100000|2020-09-15 11:25:00|12931.47|12931.47|12933.94|12933.94|12933.94|12933.94|12923.48|12923.48|0
1600169400000|2020-09-15 11:30:00|12937.14|12937.14|12941.21|12941.21|12941.21|12941.21|12935.04|12935.04|0
1600169700000|2020-09-15 11:35:00|12939.62|12939.62|12944.3|12944.3|12944.3|12944.3|12936.42|12936.42|0
1600170000000|2020-09-15 11:40:00|12946.39|12946.39|12934.11|12934.11|12947.77|12947.77|12934.11|12934.11|0
1600170300000|2020-09-15 11:45:00|12935.71|12935.71|12926.64|12926.64|12937.31|12937.31|12926.64|12926.64|0
1600170600000|2020-09-15 11:50:00|12928.23|12928.23|12922.95|12922.95|12931.43|12931.43|12922.95|12922.95|0
1600170900000|2020-09-15 11:55:00|12920.86|12920.86|12918.76|12918.76|12922.95|12922.95|12917.17|12917.17|0
1600171200000|2020-09-15 12:00:00|12918.2|12918.2|12916.84|12916.84|12920.04|12920.04|12905.6|12905.6|0
1600171500000|2020-09-15 12:05:00|12916.15|12916.15|12917.75|12917.75|12917.75|12917.75|12912.88|12912.88|0
1600171800000|2020-09-15 12:10:00|12918.44|12918.44|12914.01|12914.01|12921.59|12921.59|12914.01|12914.01|0
1600172100000|2020-09-15 12:15:00|12917.21|12917.21|12907.05|12907.05|12917.21|12917.21|12905.45|12905.45|0
1600172400000|2020-09-15 12:20:00|12904.96|12904.96|12897.38|12897.38|12907.24|12907.24|12895.79|12895.79|0
1600172700000|2020-09-15 12:25:00|12895.79|12895.79|12886.54|12886.54|12897.38|12897.38|12886.54|12886.54|0
1600173000000|2020-09-15 12:30:00|12888.13|12888.13|12893.74|12893.74|12893.74|12893.74|12883.95|12883.95|0
1600173300000|2020-09-15 12:35:00|12895.83|12895.83|12902.84|12902.84|12902.84|12902.84|12895.83|12895.83|0
1600173600000|2020-09-15 12:40:00|12900.74|12900.74|12906.8|12906.8|12908.96|12908.96|12900.74|12900.74|0
1600173900000|2020-09-15 12:45:00|12904.71|12904.71|12896.73|12896.73|12906.3|12906.3|12888.81|12888.81|0
1600174200000|2020-09-15 12:50:00|12894.63|12894.63|12901.2|12901.2|12901.2|12901.2|12894.63|12894.63|0
1600174500000|2020-09-15 12:55:00|12902.8|12902.8|12904.54|12904.54|12907.52|12907.52|12893.82|12893.82|0
1600174800000|2020-09-15 13:00:00|12906.14|12906.14|12901.35|12901.35|12906.14|12906.14|12895.56|12895.56|0
1600175100000|2020-09-15 13:05:00|12899.75|12899.75|12902.66|12902.66|12906.91|12906.91|12899.75|12899.75|0
1600175400000|2020-09-15 13:10:00|12904.75|12904.75|12902.66|12902.66|12904.75|12904.75|12902.66|12902.66|0
1600175700000|2020-09-15 13:15:00|12901.06|12901.06|12905.22|12905.22|12906.82|12906.82|12899.47|12899.47|0
1600176000000|2020-09-15 13:20:00|12907.32|12907.32|12900.85|12900.85|12907.32|12907.32|12890.27|12890.27|0
1600176300000|2020-09-15 13:25:00|12899.73|12899.73|12899.12|12899.12|12903.91|12903.91|12899.12|12899.12|0
1600176600000|2020-09-15 13:30:00|12898|12898|12879.97|12879.97|12898|12898|12877.88|12877.88|0
1600176900000|2020-09-15 13:35:00|12876.77|12876.77|12872.4|12872.4|12877.68|12877.68|12870.8|12870.8|0
1600177200000|2020-09-15 13:40:00|12874.49|12874.49|12879.36|12879.36|12888.34|12888.34|12874.49|12874.49|0
1600177500000|2020-09-15 13:45:00|12881.45|12881.45|12870.67|12870.67|12882.23|12882.23|12870.67|12870.67|0
1600177800000|2020-09-15 13:50:00|12869.07|12869.07|12869.99|12869.99|12871.64|12871.64|12864.29|12864.29|0
1600178100000|2020-09-15 13:55:00|12871.59|12871.59|12865.2|12865.2|12873.68|12873.68|12865.2|12865.2|0
1600178400000|2020-09-15 14:00:00|12866.79|12866.79|12890.42|12890.42|12890.42|12890.42|12861.01|12861.01|0
1600178700000|2020-09-15 14:05:00|12888.82|12888.82|12882.9|12882.9|12894.88|12894.88|12882.9|12882.9|0
1600179000000|2020-09-15 14:10:00|12884.5|12884.5|12899.45|12899.45|12901.54|12901.54|12884.5|12884.5|0
1600179300000|2020-09-15 14:15:00|12896.26|12896.26|12887.63|12887.63|12896.26|12896.26|12887.63|12887.63|0
1600179600000|2020-09-15 14:20:00|12886.94|12886.94|12886.36|12886.36|12890.6|12890.6|12884.65|12884.65|0
1600179900000|2020-09-15 14:25:00|12887.95|12887.95|12902.11|12902.11|12902.6|12902.6|12887.95|12887.95|0
1600180200000|2020-09-15 14:30:00|12900.02|12900.02|12898.96|12898.96|12912.19|12912.19|12898.96|12898.96|0
1600180500000|2020-09-15 14:35:00|12896.87|12896.87|12919.5|12919.5|12923.68|12923.68|12896.87|12896.87|0
1600180800000|2020-09-15 14:40:00|12917.41|12917.41|12916.97|12916.97|12918.79|12918.79|12913.78|12913.78|0
1600181100000|2020-09-15 14:45:00|12920.16|12920.16|12932.12|12932.12|12935.31|12935.31|12920.16|12920.16|0
1600181400000|2020-09-15 14:50:00|12934.21|12934.21|12939.88|12939.88|12939.88|12939.88|12932.12|12932.12|0
1600181700000|2020-09-15 14:55:00|12938.29|12938.29|12974.58|12974.58|12974.58|12974.58|12938.29|12938.29|0
1600182000000|2020-09-15 15:00:00|12975.7|12975.7|12992.98|12992.98|12997.77|12997.77|12975.14|12975.14|0
1600182300000|2020-09-15 15:05:00|12995.07|12995.07|13012.09|13012.09|13014.18|13014.18|12991.38|12991.38|0
1600182600000|2020-09-15 15:10:00|13014.18|13014.18|13007.62|13007.62|13017.65|13017.65|13006.31|13006.31|0
1600182900000|2020-09-15 15:15:00|13011.81|13011.81|12995.02|12995.02|13011.81|13011.81|12995.02|12995.02|0
1600183200000|2020-09-15 15:20:00|12993.42|12993.42|12988.54|12988.54|12993.42|12993.42|12988.54|12988.54|0
1600183500000|2020-09-15 15:25:00|12986.94|12986.94|13000.21|13000.21|13000.21|13000.21|12986.94|12986.94|0
1600240500000|2020-09-16 07:15:00|13018.15|13018.15|13052.36|13052.36|13053.02|13053.02|13018.15|13018.15|0
1600240800000|2020-09-16 07:20:00|13055.55|13055.55|13049.73|13049.73|13069.48|13069.48|13047.63|13047.63|0
1600241100000|2020-09-16 07:25:00|13054.52|13054.52|13031.26|13031.26|13054.52|13054.52|13026.97|13026.97|0
1600241400000|2020-09-16 07:30:00|13032.64|13032.64|13010.55|13010.55|13034.73|13034.73|13010.55|13010.55|0
1600241700000|2020-09-16 07:35:00|13016.94|13016.94|13028.85|13028.85|13039.21|13039.21|13016.94|13016.94|0
1600242000000|2020-09-16 07:40:00|13027.25|13027.25|13020.48|13020.48|13027.25|13027.25|13017.29|13017.29|0
1600242300000|2020-09-16 07:45:00|13012.5|13012.5|13008.59|13008.59|13013.88|13013.88|13007.71|13007.71|0
1600242600000|2020-09-16 07:50:00|13009.97|13009.97|13024.01|13024.01|13024.01|13024.01|13009.97|13009.97|0
1600242900000|2020-09-16 07:55:00|13032.38|13032.38|13036.57|13036.57|13036.57|13036.57|13027.1|13027.1|0
1600243200000|2020-09-16 08:00:00|13038.66|13038.66|13052.3|13052.3|13052.3|13052.3|13035.46|13035.46|0
1600243500000|2020-09-16 08:05:00|13055.5|13055.5|13050.82|13050.82|13056.6|13056.6|13047.13|13047.13|0
1600243800000|2020-09-16 08:10:00|13052.91|13052.91|13064.26|13064.26|13064.26|13064.26|13051.31|13051.31|0
1600244100000|2020-09-16 08:15:00|13059.46|13059.46|13059.54|13059.54|13059.54|13059.54|13047.87|13047.87|0
1600244400000|2020-09-16 08:20:00|13061.64|13061.64|13050.68|13050.68|13061.64|13061.64|13046.49|13046.49|0
1600244700000|2020-09-16 08:25:00|13052.77|13052.77|13042.69|13042.69|13055.96|13055.96|13042.69|13042.69|0
1600245000000|2020-09-16 08:30:00|13039.89|13039.89|13046.15|13046.15|13046.15|13046.15|13037.66|13037.66|0
1600245300000|2020-09-16 08:35:00|13041.97|13041.97|13039.88|13039.88|13041.97|13041.97|13036.68|13036.68|0
1600245600000|2020-09-16 08:40:00|13038.5|13038.5|13037.51|13037.51|13038.5|13038.5|13030.13|13030.13|0
1600245900000|2020-09-16 08:45:00|13035.91|13035.91|13055.74|13055.74|13055.74|13055.74|13035.91|13035.91|0
1600246200000|2020-09-16 08:50:00|13053.64|13053.64|13044.17|13044.17|13053.64|13053.64|13044.17|13044.17|0
1600246500000|2020-09-16 08:55:00|13045.77|13045.77|13036.02|13036.02|13045.77|13045.77|13032.83|13032.83|0
1600246800000|2020-09-16 09:00:00|13038.12|13038.12|13054.03|13054.03|13054.03|13054.03|13035.8|13035.8|0
1600247100000|2020-09-16 09:05:00|13051.93|13051.93|13055.7|13055.7|13057.3|13057.3|13051.93|13051.93|0
1600247400000|2020-09-16 09:10:00|13057.8|13057.8|13054.6|13054.6|13064.68|13064.68|13052.51|13052.51|0
1600247700000|2020-09-16 09:15:00|13055.98|13055.98|13059.7|13059.7|13060|13060|13055.98|13055.98|0
1600248000000|2020-09-16 09:20:00|13057.6|13057.6|13061.24|13061.24|13067.02|13067.02|13057.6|13057.6|0
1600248300000|2020-09-16 09:25:00|13063.33|13063.33|13063.33|13063.33|13064.93|13064.93|13061.74|13061.74|0
1600248600000|2020-09-16 09:30:00|13066.53|13066.53|13071.13|13071.13|13072.8|13072.8|13066.53|13066.53|0
1600248900000|2020-09-16 09:35:00|13073.22|13073.22|13082.92|13082.92|13084.3|13084.3|13071.13|13071.13|0
1600249200000|2020-09-16 09:40:00|13080.83|13080.83|13072.85|13072.85|13082.92|13082.92|13072.85|13072.85|0
1600249500000|2020-09-16 09:45:00|13070.75|13070.75|13065.47|13065.47|13072.85|13072.85|13062.27|13062.27|0
1600249800000|2020-09-16 09:50:00|13067.07|13067.07|13081.82|13081.82|13081.82|13081.82|13067.07|13067.07|0
1600250100000|2020-09-16 09:55:00|13083.2|13083.2|13084.1|13084.1|13085.7|13085.7|13081.51|13081.51|0
1600250400000|2020-09-16 10:00:00|13086.19|13086.19|13085.09|13085.09|13088.5|13088.5|13084.81|13084.81|0
1600250700000|2020-09-16 10:05:00|13087.18|13087.18|13088.29|13088.29|13092.47|13092.47|13087.18|13087.18|0
1600251000000|2020-09-16 10:10:00|13083.49|13083.49|13059.89|13059.89|13083.49|13083.49|13059.89|13059.89|0
1600251300000|2020-09-16 10:15:00|13059.07|13059.07|13051.14|13051.14|13065.9|13065.9|13051.14|13051.14|0
1600251600000|2020-09-16 10:20:00|13049.05|13049.05|13043.76|13043.76|13049.05|13049.05|13038.97|13038.97|0
1600251900000|2020-09-16 10:25:00|13038.97|13038.97|13024.82|13024.82|13038.97|13038.97|13024.82|13024.82|0
1600252200000|2020-09-16 10:30:00|13023.23|13023.23|13016.95|13016.95|13023.23|13023.23|13015.85|13015.85|0
1600252500000|2020-09-16 10:35:00|13019.04|13019.04|13025.6|13025.6|13025.6|13025.6|13017.78|13017.78|0
1600252800000|2020-09-16 10:40:00|13027.7|13027.7|13030.01|13030.01|13031.39|13031.39|13027.7|13027.7|0
1600253100000|2020-09-16 10:45:00|13028.41|13028.41|13031|13031|13031|13031|13022.24|13022.24|0
1600253400000|2020-09-16 10:50:00|13033.09|13033.09|13041.83|13041.83|13042.95|13042.95|13033.09|13033.09|0
1600253700000|2020-09-16 10:55:00|13038.64|13038.64|13024.87|13024.87|13038.64|13038.64|13024.87|13024.87|0
1600254000000|2020-09-16 11:00:00|13036.05|13036.05|13027.21|13027.21|13036.05|13036.05|13023.07|13023.07|0
1600254300000|2020-09-16 11:05:00|13031.12|13031.12|13033|13033|13033|13033|13027.44|13027.44|0
1600254600000|2020-09-16 11:10:00|13036.69|13036.69|13035.65|13035.65|13038.78|13038.78|13034.05|13034.05|0
1600254900000|2020-09-16 11:15:00|13037.74|13037.74|13026.89|13026.89|13037.74|13037.74|13026.89|13026.89|0
1600255200000|2020-09-16 11:20:00|13025.51|13025.51|13023.2|13023.2|13025.51|13025.51|13017.64|13017.64|0
1600255500000|2020-09-16 11:25:00|13020.01|13020.01|13021.61|13021.61|13021.61|13021.61|13020.01|13020.01|0
1600255800000|2020-09-16 11:30:00|13020.01|13020.01|13032.28|13032.28|13032.28|13032.28|13020.01|13020.01|0
1600256100000|2020-09-16 11:35:00|13030.18|13030.18|13034.97|13034.97|13037.07|13037.07|13030.18|13030.18|0
1600256400000|2020-09-16 11:40:00|13032.88|13032.88|13021.32|13021.32|13032.88|13032.88|13021.32|13021.32|0
1600256700000|2020-09-16 11:45:00|13019.94|13019.94|13019.45|13019.45|13021.54|13021.54|13019.45|13019.45|0
1600257000000|2020-09-16 11:50:00|13017.35|13017.35|13017.85|13017.85|13021.04|13021.04|13017.35|13017.35|0
1600257300000|2020-09-16 11:55:00|13019.45|13019.45|13019.66|13019.66|13023.35|13023.35|13017.57|13017.57|0
1600257600000|2020-09-16 12:00:00|13021.26|13021.26|13021.26|13021.26|13024.45|13024.45|13020.77|13020.77|0
1600257900000|2020-09-16 12:05:00|13019.17|13019.17|13016.87|13016.87|13022.86|13022.86|13016.87|13016.87|0
1600258200000|2020-09-16 12:10:00|13018.96|13018.96|13021.05|13021.05|13021.05|13021.05|13018.96|13018.96|0
1600258500000|2020-09-16 12:15:00|13023.14|13023.14|13028.43|13028.43|13028.43|13028.43|13021.55|13021.55|0
1600258800000|2020-09-16 12:20:00|13030.03|13030.03|13036.1|13036.1|13036.1|13036.1|13030.03|13030.03|0
1600259100000|2020-09-16 12:25:00|13038.2|13038.2|13038.2|13038.2|13040.29|13040.29|13036.6|13036.6|0
1600259400000|2020-09-16 12:30:00|13036.82|13036.82|13031.53|13031.53|13036.82|13036.82|13029.93|13029.93|0
1600259700000|2020-09-16 12:35:00|13029.44|13029.44|13024.15|13024.15|13029.44|13029.44|13024.15|13024.15|0
1600260000000|2020-09-16 12:40:00|13022.55|13022.55|13021.69|13021.69|13022.55|13022.55|13014.19|13014.19|0
1600260300000|2020-09-16 12:45:00|13019.59|13019.59|13018.69|13018.69|13022.17|13022.17|13014.79|13014.79|0
1600260600000|2020-09-16 12:50:00|13020.29|13020.29|13028.23|13028.23|13029.61|13029.61|13020.29|13020.29|0
1600260900000|2020-09-16 12:55:00|13029.35|13029.35|13019.49|13019.49|13030.73|13030.73|13019.49|13019.49|0
1600261200000|2020-09-16 13:00:00|13017.89|13017.89|13014.32|13014.32|13017.89|13017.89|13014.32|13014.32|0
1600261500000|2020-09-16 13:05:00|13012.94|13012.94|13013.02|13013.02|13016.21|13016.21|13009.31|13009.31|0
1600261800000|2020-09-16 13:10:00|13011.42|13011.42|13007.99|13007.99|13011.42|13011.42|13007.99|13007.99|0
1600262100000|2020-09-16 13:15:00|13006.61|13006.61|13001|13001|13006.61|13006.61|12998.25|12998.25|0
1600262400000|2020-09-16 13:20:00|13002.68|13002.68|12999.75|12999.75|13002.68|13002.68|12992.11|12992.11|0
1600262700000|2020-09-16 13:25:00|12999.19|12999.19|12994.9|12994.9|13000.79|13000.79|12990.32|12990.32|0
1600263000000|2020-09-16 13:30:00|12996.99|12996.99|13017.05|13017.05|13020.74|13020.74|12996.99|12996.99|0
1600263300000|2020-09-16 13:35:00|13015.45|13015.45|13030.11|13030.11|13030.11|13030.11|13011.33|13011.33|0
1600263600000|2020-09-16 13:40:00|13025.93|13025.93|13001.04|13001.04|13027.31|13027.31|13001.04|13001.04|0
1600263900000|2020-09-16 13:45:00|12998.94|12998.94|13002.36|13002.36|13004.45|13004.45|12998.94|12998.94|0
1600264200000|2020-09-16 13:50:00|13000.98|13000.98|13001.69|13001.69|13006.48|13006.48|12998|12998|0
1600264500000|2020-09-16 13:55:00|13000.09|13000.09|13006.26|13006.26|13006.26|13006.26|13000.09|13000.09|0
1600264800000|2020-09-16 14:00:00|13008.36|13008.36|12989.92|12989.92|13008.36|13008.36|12989.92|12989.92|0
1600265100000|2020-09-16 14:05:00|12989.36|12989.36|12989.19|12989.19|12996.74|12996.74|12986|12986|0
1600265400000|2020-09-16 14:10:00|12991.28|12991.28|12992.4|12992.4|12993.93|12993.93|12991.28|12991.28|0
1600265700000|2020-09-16 14:15:00|12994.49|12994.49|12997.47|12997.47|13000.44|13000.44|12994.49|12994.49|0
1600266000000|2020-09-16 14:20:00|12995.38|12995.38|12997.45|12997.45|12998.79|12998.79|12989.32|12989.32|0
1600266300000|2020-09-16 14:25:00|12995.36|12995.36|13000.15|13000.15|13000.15|13000.15|12993.27|12993.27|0
1600266600000|2020-09-16 14:30:00|12998.55|12998.55|12992.77|12992.77|13000.15|13000.15|12990.68|12990.68|0
1600266900000|2020-09-16 14:35:00|12994.87|12994.87|12992.94|12992.94|12995.97|12995.97|12985.39|12985.39|0
1600267200000|2020-09-16 14:40:00|12991.56|12991.56|12989.95|12989.95|12996.36|12996.36|12986.48|12986.48|0
1600267500000|2020-09-16 14:45:00|12987.86|12987.86|12988.68|12988.68|12990.77|12990.77|12977.89|12977.89|0
1600267800000|2020-09-16 14:50:00|12990.28|12990.28|12988.85|12988.85|12992.37|12992.37|12982.68|12982.68|0
1600268100000|2020-09-16 14:55:00|12990.95|12990.95|12997.35|12997.35|13001.04|13001.04|12990.95|12990.95|0
1600268400000|2020-09-16 15:00:00|12995.97|12995.97|13005.62|13005.62|13012.78|13012.78|12991.79|12991.79|0
1600268700000|2020-09-16 15:05:00|13004.02|13004.02|13009.37|13009.37|13014.65|13014.65|12998.74|12998.74|0
1600269000000|2020-09-16 15:10:00|13010.96|13010.96|13012.8|13012.8|13016.48|13016.48|13005.08|13005.08|0
1600269300000|2020-09-16 15:15:00|13010.7|13010.7|13020.56|13020.56|13023.32|13023.32|13008.61|13008.61|0
1600269600000|2020-09-16 15:20:00|13018.47|13018.47|13026.82|13026.82|13033|13033|13017.76|13017.76|0
1600269900000|2020-09-16 15:25:00|13028.92|13028.92|13034.14|13034.14|13038.3|13038.3|13022.94|13022.94|0
1600326900000|2020-09-17 07:15:00|12967.55|12967.55|12993.8|12993.8|12993.8|12993.8|12965.46|12965.46|0
1600327200000|2020-09-17 07:20:00|12995.4|12995.4|12974.93|12974.93|12995.4|12995.4|12974.93|12974.93|0
1600327500000|2020-09-17 07:25:00|12973.33|12973.33|13004.4|13004.4|13004.4|13004.4|12971.74|12971.74|0
1600327800000|2020-09-17 07:30:00|13008.58|13008.58|12997.67|12997.67|13017.75|13017.75|12982.42|12982.42|0
1600328100000|2020-09-17 07:35:00|13000.87|13000.87|13001.25|13001.25|13011.33|13011.33|12999.27|12999.27|0
1600328400000|2020-09-17 07:40:00|13006.28|13006.28|12991.49|12991.49|13006.28|13006.28|12990.89|12990.89|0
1600328700000|2020-09-17 07:45:00|12987.31|12987.31|12996.67|12996.67|12999.86|12999.86|12983.12|12983.12|0
1600329000000|2020-09-17 07:50:00|12998.26|12998.26|12999.7|12999.7|12999.7|12999.7|12990.73|12990.73|0
1600329300000|2020-09-17 07:55:00|13001.3|13001.3|13001.79|13001.79|13007.57|13007.57|13001.3|13001.3|0
1600329600000|2020-09-17 08:00:00|13003.89|13003.89|13003.39|13003.39|13009.17|13009.17|12999.7|12999.7|0
1600329900000|2020-09-17 08:05:00|13004.99|13004.99|13020.16|13020.16|13026.44|13026.44|13004.99|13004.99|0
1600330200000|2020-09-17 08:10:00|13021.76|13021.76|13003.23|13003.23|13023.85|13023.85|13003.23|13003.23|0
1600330500000|2020-09-17 08:15:00|13001.63|13001.63|13007.42|13007.42|13007.42|13007.42|12999.54|12999.54|0
1600330800000|2020-09-17 08:20:00|13004.22|13004.22|13011.19|13011.19|13011.19|13011.19|13002.13|13002.13|0
1600331100000|2020-09-17 08:25:00|13014.87|13014.87|13004.43|13004.43|13014.87|13014.87|13004.43|13004.43|0
1600331400000|2020-09-17 08:30:00|13002.34|13002.34|13002.14|13002.14|13006.52|13006.52|12994.76|12994.76|0
1600331700000|2020-09-17 08:35:00|13004.24|13004.24|13001.54|13001.54|13007.92|13007.92|13001.54|13001.54|0
1600332000000|2020-09-17 08:40:00|13004.73|13004.73|13012.19|13012.19|13014.89|13014.89|13004.73|13004.73|0
1600332300000|2020-09-17 08:45:00|13014.28|13014.28|13004.94|13004.94|13015.88|13015.88|12997.56|12997.56|0
1600332600000|2020-09-17 08:50:00|13001.75|13001.75|13000.76|13000.76|13002.85|13002.85|12997.56|12997.56|0
1600332900000|2020-09-17 08:55:00|13002.85|13002.85|13000.76|13000.76|13002.85|13002.85|13000.76|13000.76|0
1600333200000|2020-09-17 09:00:00|13002.85|13002.85|13010.36|13010.36|13021.09|13021.09|13002.85|13002.85|0
1600333500000|2020-09-17 09:05:00|13011.95|13011.95|13000.33|13000.33|13011.95|13011.95|13000.33|13000.33|0
1600333800000|2020-09-17 09:10:00|12998.73|12998.73|13011.18|13011.18|13018.06|13018.06|12998.04|12998.04|0
1600334100000|2020-09-17 09:15:00|13012.77|13012.77|12981.58|12981.58|13014.86|13014.86|12981.58|12981.58|0
1600334400000|2020-09-17 09:20:00|12983.67|12983.67|12988.13|12988.13|12990.44|12990.44|12983.67|12983.67|0
1600334700000|2020-09-17 09:25:00|12986.54|12986.54|12969.69|12969.69|12986.54|12986.54|12969.69|12969.69|0
1600335000000|2020-09-17 09:30:00|12966.93|12966.93|12951.12|12951.12|12967.43|12967.43|12949.03|12949.03|0
1600335300000|2020-09-17 09:35:00|12946.93|12946.93|12946.72|12946.72|12952|12952|12941.89|12941.89|0
1600335600000|2020-09-17 09:40:00|12948.81|12948.81|12953.46|12953.46|12960.35|12960.35|12948.81|12948.81|0
1600335900000|2020-09-17 09:45:00|12955.56|12955.56|12946.77|12946.77|12956.25|12956.25|12943.58|12943.58|0
1600336200000|2020-09-17 09:50:00|12948.87|12948.87|12943.09|12943.09|12948.87|12948.87|12941.49|12941.49|0
1600336500000|2020-09-17 09:55:00|12944.68|12944.68|12946.77|12946.77|12946.77|12946.77|12943.09|12943.09|0
1600336800000|2020-09-17 10:00:00|12948.37|12948.37|12936.31|12936.31|12953.66|12953.66|12936.31|12936.31|0
1600337100000|2020-09-17 10:05:00|12934.22|12934.22|12932.13|12932.13|12939.51|12939.51|12932.13|12932.13|0
1600337400000|2020-09-17 10:10:00|12930.53|12930.53|12941.32|12941.32|12941.32|12941.32|12924.26|12924.26|0
1600337700000|2020-09-17 10:15:00|12939.73|12939.73|12951.78|12951.78|12951.78|12951.78|12934.93|12934.93|0
1600338000000|2020-09-17 10:20:00|12949.69|12949.69|12941.71|12941.71|12949.69|12949.69|12935.93|12935.93|0
1600338300000|2020-09-17 10:25:00|12943.3|12943.3|12932.97|12932.97|12945.4|12945.4|12932.97|12932.97|0
1600338600000|2020-09-17 10:30:00|12934.57|12934.57|12948.41|12948.41|12950.01|12950.01|12934.57|12934.57|0
1600338900000|2020-09-17 10:35:00|12950.5|12950.5|12946.81|12946.81|12950.5|12950.5|12943.13|12943.13|0
1600339200000|2020-09-17 10:40:00|12948.91|12948.91|12942.74|12942.74|12949.4|12949.4|12942.24|12942.24|0
1600339500000|2020-09-17 10:45:00|12941.14|12941.14|12944.81|12944.81|12944.81|12944.81|12936.37|12936.37|0
1600339800000|2020-09-17 10:50:00|12946.18|12946.18|12947.78|12947.78|12951.97|12951.97|12946.18|12946.18|0
1600340100000|2020-09-17 10:55:00|12950.98|12950.98|12957.45|12957.45|12958.01|12958.01|12950.98|12950.98|0
1600340400000|2020-09-17 11:00:00|12954.25|12954.25|12950.82|12950.82|12966.85|12966.85|12938.65|12938.65|0
1600340700000|2020-09-17 11:05:00|12957.1|12957.1|12978.89|12978.89|12978.89|12978.89|12944.93|12944.93|0
1600341000000|2020-09-17 11:10:00|12977.29|12977.29|12974.73|12974.73|12977.29|12977.29|12968.81|12968.81|0
1600341300000|2020-09-17 11:15:00|12972.64|12972.64|12976.37|12976.37|12985.34|12985.34|12966.36|12966.36|0
1600341600000|2020-09-17 11:20:00|12974.77|12974.77|12999.16|12999.16|12999.16|12999.16|12974.77|12974.77|0
1600341900000|2020-09-17 11:25:00|13001.91|13001.91|12988.26|12988.26|13001.91|13001.91|12988.26|12988.26|0
1600342200000|2020-09-17 11:30:00|12989.86|12989.86|13003.51|13003.51|13006.71|13006.71|12989.86|12989.86|0
1600342500000|2020-09-17 11:35:00|13001.42|13001.42|13000.04|13000.04|13010.89|13010.89|13000.04|13000.04|0
1600342800000|2020-09-17 11:40:00|12997.95|12997.95|13003.23|13003.23|13012.71|13012.71|12995.86|12995.86|0
1600343100000|2020-09-17 11:45:00|13005.33|13005.33|12997.95|12997.95|13005.33|13005.33|12997.45|12997.45|0
1600343400000|2020-09-17 11:50:00|13002.13|13002.13|12997.95|12997.95|13003.73|13003.73|12997.95|12997.95|0
1600343700000|2020-09-17 11:55:00|13000.04|13000.04|13000.04|13000.04|13000.04|13000.04|12994.75|12994.75|0
1600344000000|2020-09-17 12:00:00|13001.42|13001.42|12997.73|12997.73|13003.51|13003.51|12997.73|12997.73|0
1600344300000|2020-09-17 12:05:00|12999.33|12999.33|12993.63|12993.63|13000.92|13000.92|12991.95|12991.95|0
1600344600000|2020-09-17 12:10:00|12995.22|12995.22|12998.2|12998.2|13001.61|13001.61|12992.64|12992.64|0
1600344900000|2020-09-17 12:15:00|13000.29|13000.29|13012.69|13012.69|13014.28|13014.28|13000.29|13000.29|0
1600345200000|2020-09-17 12:20:00|13006.41|13006.41|13005.79|13005.79|13006.41|13006.41|13003.22|13003.22|0
1600345500000|2020-09-17 12:25:00|13005.23|13005.23|13001.04|13001.04|13005.23|13005.23|12999.94|12999.94|0
1600345800000|2020-09-17 12:30:00|12999.45|12999.45|12997.37|12997.37|12999.45|12999.45|12995.28|12995.28|0
1600346100000|2020-09-17 12:35:00|12995.28|12995.28|12992.08|12992.08|12995.28|12995.28|12989.99|12989.99|0
1600346400000|2020-09-17 12:40:00|12993.68|12993.68|12989.3|12989.3|12995.77|12995.77|12987.71|12987.71|0
1600346700000|2020-09-17 12:45:00|12987.21|12987.21|12985.53|12985.53|12987.21|12987.21|12985.06|12985.06|0
1600347000000|2020-09-17 12:50:00|12982.34|12982.34|12980.25|12980.25|12983.94|12983.94|12980.25|12980.25|0
1600347300000|2020-09-17 12:55:00|12978.65|12978.65|12959.3|12959.3|12978.65|12978.65|12957.71|12957.71|0
1600347600000|2020-09-17 13:00:00|12962.5|12962.5|12950.89|12950.89|12962.5|12962.5|12950.89|12950.89|0
1600347900000|2020-09-17 13:05:00|12949.21|12949.21|12951.3|12951.3|12955.1|12955.1|12947.12|12947.12|0
1600348200000|2020-09-17 13:10:00|12952.9|12952.9|12964.59|12964.59|12966.68|12966.68|12952.9|12952.9|0
1600348500000|2020-09-17 13:15:00|12967.79|12967.79|12958.2|12958.2|12971.97|12971.97|12958.2|12958.2|0
1600348800000|2020-09-17 13:20:00|12962.99|12962.99|12956.99|12956.99|12964.37|12964.37|12955.4|12955.4|0
1600349100000|2020-09-17 13:25:00|12955.4|12955.4|12952.19|12952.19|12956.99|12956.99|12950.09|12950.09|0
1600349400000|2020-09-17 13:30:00|12954.28|12954.28|12965.35|12965.35|12969.53|12969.53|12946.9|12946.9|0
1600349700000|2020-09-17 13:35:00|12963.25|12963.25|12946.9|12946.9|12963.25|12963.25|12946.9|12946.9|0
1600350000000|2020-09-17 13:40:00|12948.5|12948.5|12958.21|12958.21|12960.3|12960.3|12943.95|12943.95|0
1600350300000|2020-09-17 13:45:00|12960.3|12960.3|12944.36|12944.36|12960.3|12960.3|12944.36|12944.36|0
1600350600000|2020-09-17 13:50:00|12946.45|12946.45|12948.22|12948.22|12959.78|12959.78|12946.45|12946.45|0
1600350900000|2020-09-17 13:55:00|12952.4|12952.4|12960.45|12960.45|12960.45|12960.45|12948.99|12948.99|0
1600351200000|2020-09-17 14:00:00|12962.54|12962.54|12970.06|12970.06|12970.06|12970.06|12962.05|12962.05|0
1600351500000|2020-09-17 14:05:00|12972.16|12972.16|12983.05|12983.05|12985.15|12985.15|12972.16|12972.16|0
1600351800000|2020-09-17 14:10:00|12986.25|12986.25|12993.63|12993.63|12997.81|12997.81|12986.25|12986.25|0
1600352100000|2020-09-17 14:15:00|12991.53|12991.53|12983.6|12983.6|12991.53|12991.53|12981.89|12981.89|0
1600352400000|2020-09-17 14:20:00|12982|12982|12975.94|12975.94|12994.06|12994.06|12975.12|12975.12|0
1600352700000|2020-09-17 14:25:00|12974.34|12974.34|12969.6|12969.6|12974.82|12974.82|12969.6|12969.6|0
1600353000000|2020-09-17 14:30:00|12971.2|12971.2|12971.64|12971.64|12973.29|12973.29|12936.38|12936.38|0
1600353300000|2020-09-17 14:35:00|12973.02|12973.02|12983.68|12983.68|12994.51|12994.51|12973.02|12973.02|0
1600353600000|2020-09-17 14:40:00|12985.77|12985.77|12990.02|12990.02|12998.5|12998.5|12983.68|12983.68|0
1600353900000|2020-09-17 14:45:00|12991.61|12991.61|12997.14|12997.14|12997.14|12997.14|12989.54|12989.54|0
1600354200000|2020-09-17 14:50:00|12999.23|12999.23|13000.7|13000.7|13000.82|13000.82|12993.45|12993.45|0
1600354500000|2020-09-17 14:55:00|12999.1|12999.1|12995.91|12995.91|13002.79|13002.79|12993.81|12993.81|0
1600354800000|2020-09-17 15:00:00|12997.5|12997.5|13011.94|13011.94|13019.31|13019.31|12997.5|12997.5|0
1600355100000|2020-09-17 15:05:00|13013.53|13013.53|13012.08|13012.08|13020.59|13020.59|13012.08|13012.08|0
1600355400000|2020-09-17 15:10:00|13014.17|13014.17|13015.06|13015.06|13019.72|13019.72|13013.94|13013.94|0
1600355700000|2020-09-17 15:15:00|13017.15|13017.15|13002.41|13002.41|13023.55|13023.55|12999.43|12999.43|0
1600356000000|2020-09-17 15:20:00|13001.03|13001.03|12993.07|12993.07|13006.31|13006.31|12986.69|12986.69|0
1600356300000|2020-09-17 15:25:00|12995.17|12995.17|13000.61|13000.61|13003.37|13003.37|12982.28|12982.28|0
1600413300000|2020-09-18 07:15:00|12959.48|12959.48|12947.37|12947.37|12969.07|12969.07|12941.31|12941.31|0
1600413600000|2020-09-18 07:20:00|12945.77|12945.77|12947.37|12947.37|12949.46|12949.46|12938.89|12938.89|0
1600413900000|2020-09-18 07:25:00|12950.56|12950.56|12946.15|12946.15|12952.16|12952.16|12937.29|12937.29|0
1600414200000|2020-09-18 07:30:00|12941.36|12941.36|12924.79|12924.79|12941.86|12941.86|12918.41|12918.41|0
1600414500000|2020-09-18 07:35:00|12935.25|12935.25|12925.67|12925.67|12935.75|12935.75|12919.78|12919.78|0
1600414800000|2020-09-18 07:40:00|12927.76|12927.76|12917.19|12917.19|12932.55|12932.55|12917.19|12917.19|0
1600415100000|2020-09-18 07:45:00|12913.99|12913.99|12902.98|12902.98|12915.37|12915.37|12899.79|12899.79|0
1600415400000|2020-09-18 07:50:00|12904.58|12904.58|12904.36|12904.36|12904.58|12904.58|12896.1|12896.1|0
1600415700000|2020-09-18 07:55:00|12902.77|12902.77|12901.17|12901.17|12902.77|12902.77|12895.39|12895.39|0
1600416000000|2020-09-18 08:00:00|12899.57|12899.57|12893.29|12893.29|12905.95|12905.95|12893.29|12893.29|0
1600416300000|2020-09-18 08:05:00|12891.2|12891.2|12900.65|12900.65|12914.93|12914.93|12891.2|12891.2|0
1600416600000|2020-09-18 08:10:00|12899.05|12899.05|12901.64|12901.64|12903.24|12903.24|12897.45|12897.45|0
1600416900000|2020-09-18 08:15:00|12900.04|12900.04|12893.68|12893.68|12903.24|12903.24|12893.68|12893.68|0
1600417200000|2020-09-18 08:20:00|12892.31|12892.31|12889.39|12889.39|12893.68|12893.68|12887.79|12887.79|0
1600417500000|2020-09-18 08:25:00|12893.57|12893.57|12894.95|12894.95|12899.96|12899.96|12891.98|12891.98|0
1600417800000|2020-09-18 08:30:00|12893.35|12893.35|12891.77|12891.77|12894.34|12894.34|12886.48|12886.48|0
1600418100000|2020-09-18 08:35:00|12888.57|12888.57|12887.97|12887.97|12892.76|12892.76|12886.98|12886.98|0
1600418400000|2020-09-18 08:40:00|12885.17|12885.17|12894.23|12894.23|12894.23|12894.23|12884.61|12884.61|0
1600418700000|2020-09-18 08:45:00|12892.63|12892.63|12894.01|12894.01|12894.23|12894.23|12889.22|12889.22|0
1600419000000|2020-09-18 08:50:00|12895.39|12895.39|12895.5|12895.5|12899.73|12899.73|12894.94|12894.94|0
1600419300000|2020-09-18 08:55:00|12899.68|12899.68|12901.77|12901.77|12903.37|12903.37|12891.63|12891.63|0
1600419600000|2020-09-18 09:00:00|12900.17|12900.17|12900.69|12900.69|12909.04|12909.04|12899.57|12899.57|0
1600419900000|2020-09-18 09:05:00|12902.29|12902.29|12914.63|12914.63|12914.63|12914.63|12897.22|12897.22|0
1600420500000|2020-09-18 09:15:00|12921.02|12921.02|12939.85|12939.85|12956.11|12956.11|12914.63|12914.63|0
1600420800000|2020-09-18 09:20:00|12937.61|12937.61|12950.22|12950.22|12950.22|12950.22|12936.23|12936.23|0
1600421100000|2020-09-18 09:25:00|12948.62|12948.62|12974.15|12974.15|12976.74|12976.74|12948.62|12948.62|0
1600421400000|2020-09-18 09:30:00|12972.55|12972.55|12955.48|12955.48|12975.14|12975.14|12955.48|12955.48|0
1600421700000|2020-09-18 09:35:00|12954.1|12954.1|12941.44|12941.44|12954.1|12954.1|12941.44|12941.44|0
1600422000000|2020-09-18 09:40:00|12943.03|12943.03|12956.91|12956.91|12959|12959|12939.34|12939.34|0
1600422300000|2020-09-18 09:45:00|12961.1|12961.1|12960.6|12960.6|12971.67|12971.67|12960.6|12960.6|0
1600422600000|2020-09-18 09:50:00|12966.16|12966.16|12963.25|12963.25|12973.82|12973.82|12940.66|12940.66|0
1600422900000|2020-09-18 09:55:00|12966.44|12966.44|12956.53|12956.53|12979.6|12979.6|12948.49|12948.49|0
1600423200000|2020-09-18 10:00:00|12960.67|12960.67|12951.25|12951.25|12965.07|12965.07|12951.25|12951.25|0
1600423500000|2020-09-18 10:05:00|12949.65|12949.65|12926.85|12926.85|12949.65|12949.65|12925.25|12925.25|0
1600423800000|2020-09-18 10:10:00|12925.25|12925.25|12909.72|12909.72|12925.75|12925.75|12906.52|12906.52|0
1600424100000|2020-09-18 10:15:00|12907.63|12907.63|12900.52|12900.52|12907.63|12907.63|12897.33|12897.33|0
1600424400000|2020-09-18 10:20:00|12897.33|12897.33|12877.07|12877.07|12897.33|12897.33|12871.29|12871.29|0
1600424700000|2020-09-18 10:25:00|12874.98|12874.98|12878.94|12878.94|12879.16|12879.16|12874.98|12874.98|0
1600425000000|2020-09-18 10:30:00|12880.54|12880.54|12882.63|12882.63|12886.32|12886.32|12880.54|12880.54|0
1600425300000|2020-09-18 10:35:00|12881.03|12881.03|12882.14|12882.14|12886.32|12886.32|12873.16|12873.16|0
1600425600000|2020-09-18 10:40:00|12880.54|12880.54|12867.87|12867.87|12880.54|12880.54|12866.28|12866.28|0
1600425900000|2020-09-18 10:45:00|12869.97|12869.97|12883.32|12883.32|12883.32|12883.32|12866.28|12866.28|0
1600426200000|2020-09-18 10:50:00|12884.91|12884.91|12891.81|12891.81|12903.97|12903.97|12884.91|12884.91|0
1600426500000|2020-09-18 10:55:00|12894.57|12894.57|12909.26|12909.26|12915.04|12915.04|12894.57|12894.57|0
1600426800000|2020-09-18 11:00:00|12906.06|12906.06|12913.87|12913.87|12917.06|12917.06|12900.71|12900.71|0
1600427100000|2020-09-18 11:05:00|12915.96|12915.96|12901.05|12901.05|12915.96|12915.96|12900.83|12900.83|0
1600427400000|2020-09-18 11:10:00|12902.65|12902.65|12902.21|12902.21|12907|12907|12902.21|12902.21|0
1600427700000|2020-09-18 11:15:00|12898.03|12898.03|12901.72|12901.72|12903.31|12903.31|12898.03|12898.03|0
1600428000000|2020-09-18 11:20:00|12903.31|12903.31|12904.91|12904.91|12905.41|12905.41|12901.72|12901.72|0
1600428300000|2020-09-18 11:25:00|12901.72|12901.72|12914.54|12914.54|12914.54|12914.54|12900.34|12900.34|0
1600428600000|2020-09-18 11:30:00|12917.74|12917.74|12926.41|12926.41|12926.41|12926.41|12901.77|12901.77|0
1600428900000|2020-09-18 11:35:00|12925.85|12925.85|12907.29|12907.29|12925.85|12925.85|12905.69|12905.69|0
1600429200000|2020-09-18 11:40:00|12909.38|12909.38|12893.03|12893.03|12909.38|12909.38|12893.03|12893.03|0
1600429500000|2020-09-18 11:45:00|12891.43|12891.43|12889.45|12889.45|12894.51|12894.51|12888.95|12888.95|0
1600429800000|2020-09-18 11:50:00|12888.07|12888.07|12877.22|12877.22|12888.07|12888.07|12875.62|12875.62|0
1600430100000|2020-09-18 11:55:00|12878.82|12878.82|12880.41|12880.41|12885.7|12885.7|12875.62|12875.62|0
1600430400000|2020-09-18 12:00:00|12878.82|12878.82|12863.34|12863.34|12878.82|12878.82|12861.25|12861.25|0
1600430700000|2020-09-18 12:05:00|12860.15|12860.15|12869.12|12869.12|12869.12|12869.12|12860.15|12860.15|0
1600431000000|2020-09-18 12:10:00|12870.72|12870.72|12850.56|12850.56|12873.91|12873.91|12848.89|12848.89|0
1600431300000|2020-09-18 12:15:00|12852.16|12852.16|12840.98|12840.98|12853.76|12853.76|12840.98|12840.98|0
1600431600000|2020-09-18 12:20:00|12839.38|12839.38|12835.69|12835.69|12839.38|12839.38|12832|12832|0
1600431900000|2020-09-18 12:25:00|12837.29|12837.29|12840.37|12840.37|12840.37|12840.37|12829.31|12829.31|0
1600432200000|2020-09-18 12:30:00|12843.57|12843.57|12840.37|12840.37|12845.16|12845.16|12840.37|12840.37|0
1600432500000|2020-09-18 12:35:00|12838.78|12838.78|12846.27|12846.27|12849.46|12849.46|12835.09|12835.09|0
1600432800000|2020-09-18 12:40:00|12844.67|12844.67|12840.98|12840.98|12844.67|12844.67|12835.69|12835.69|0
1600433100000|2020-09-18 12:45:00|12842.58|12842.58|12861.57|12861.57|12861.57|12861.57|12842.58|12842.58|0
1600433400000|2020-09-18 12:50:00|12864.76|12864.76|12854.79|12854.79|12869.55|12869.55|12852.7|12852.7|0
1600433700000|2020-09-18 12:55:00|12856.39|12856.39|12836.17|12836.17|12856.39|12856.39|12836.17|12836.17|0
1600434000000|2020-09-18 13:00:00|12834.58|12834.58|12840.36|12840.36|12848.34|12848.34|12830.39|12830.39|0
1600434300000|2020-09-18 13:05:00|12838.76|12838.76|12847.85|12847.85|12851.04|12851.04|12831.99|12831.99|0
1600434600000|2020-09-18 13:10:00|12845.76|12845.76|12844.16|12844.16|12847.35|12847.35|12831.38|12831.38|0
1600434900000|2020-09-18 13:15:00|12842.07|12842.07|12837.34|12837.34|12847.91|12847.91|12837.34|12837.34|0
1600435200000|2020-09-18 13:20:00|12835.96|12835.96|12832.69|12832.69|12843.75|12843.75|12824.76|12824.76|0
1600435500000|2020-09-18 13:25:00|12834.28|12834.28|12825.31|12825.31|12837.48|12837.48|12825.31|12825.31|0
1600435800000|2020-09-18 13:30:00|12826.9|12826.9|12832.25|12832.25|12834.35|12834.35|12818.42|12818.42|0
1600436100000|2020-09-18 13:35:00|12829.06|12829.06|12834.51|12834.51|12843.1|12843.1|12827.96|12827.96|0
1600436400000|2020-09-18 13:40:00|12832.91|12832.91|12833.13|12833.13|12837.92|12837.92|12824.16|12824.16|0
1600436700000|2020-09-18 13:45:00|12834.73|12834.73|12830.55|12830.55|12834.73|12834.73|12826.86|12826.86|0
1600437000000|2020-09-18 13:50:00|12832.64|12832.64|12823|12823|12835.83|12835.83|12821.4|12821.4|0
1600437300000|2020-09-18 13:55:00|12821.32|12821.32|12809.4|12809.4|12821.73|12821.73|12807.31|12807.31|0
1600437600000|2020-09-18 14:00:00|12810.78|12810.78|12811.05|12811.05|12817.55|12817.55|12801.58|12801.58|0
1600437900000|2020-09-18 14:05:00|12809.45|12809.45|12806.48|12806.48|12809.67|12809.67|12803.72|12803.72|0
1600438200000|2020-09-18 14:10:00|12803.28|12803.28|12799.64|12799.64|12803.5|12803.5|12792.26|12792.26|0
1600438500000|2020-09-18 14:15:00|12801.73|12801.73|12815.7|12815.7|12825.78|12825.78|12795.26|12795.26|0
1600438800000|2020-09-18 14:20:00|12817.08|12817.08|12809.02|12809.02|12817.08|12817.08|12801|12801|0
1600439100000|2020-09-18 14:25:00|12805.83|12805.83|12796.37|12796.37|12805.83|12805.83|12790.04|12790.04|0
1600439400000|2020-09-18 14:30:00|12794.77|12794.77|12773.06|12773.06|12794.77|12794.77|12772.56|12772.56|0
1600439700000|2020-09-18 14:35:00|12771.46|12771.46|12768.68|12768.68|12771.46|12771.46|12747.21|12747.21|0
1600440000000|2020-09-18 14:40:00|12773.48|12773.48|12770.49|12770.49|12776.19|12776.19|12760.2|12760.2|0
1600440300000|2020-09-18 14:45:00|12769.93|12769.93|12785.78|12785.78|12788.98|12788.98|12757.57|12757.57|0
1600440600000|2020-09-18 14:50:00|12788.98|12788.98|12789.04|12789.04|12795.37|12795.37|12783.69|12783.69|0
1600440900000|2020-09-18 14:55:00|12785.85|12785.85|12778.84|12778.84|12786.28|12786.28|12778.84|12778.84|0
1600441200000|2020-09-18 15:00:00|12782.03|12782.03|12784.68|12784.68|12785.72|12785.72|12775.08|12775.08|0
1600441500000|2020-09-18 15:05:00|12786.77|12786.77|12806.61|12806.61|12810.29|12810.29|12786.77|12786.77|0
1600441800000|2020-09-18 15:10:00|12805.01|12805.01|12827.27|12827.27|12827.27|12827.27|12805.01|12805.01|0
1600442100000|2020-09-18 15:15:00|12828.87|12828.87|12825.4|12825.4|12833.68|12833.68|12813.72|12813.72|0
1600442400000|2020-09-18 15:20:00|12827|12827|12820.03|12820.03|12833.88|12833.88|12820.03|12820.03|0
1600442700000|2020-09-18 15:25:00|12818.43|12818.43|12815.1|12815.1|12826.65|12826.65|12808.85|12808.85|0
1600672500000|2020-09-21 07:15:00|12719.16|12719.16|12725.24|12725.24|12743.19|12743.19|12718.6|12718.6|0
1600672800000|2020-09-21 07:20:00|12730.03|12730.03|12666.88|12666.88|12730.03|12730.03|12666.88|12666.88|0
1600673100000|2020-09-21 07:25:00|12657.3|12657.3|12651.97|12651.97|12659.47|12659.47|12632.91|12632.91|0
1600673400000|2020-09-21 07:30:00|12656.15|12656.15|12610.13|12610.13|12656.15|12656.15|12606.44|12606.44|0
1600673700000|2020-09-21 07:35:00|12608.04|12608.04|12606.55|12606.55|12617.12|12617.12|12601.65|12601.65|0
1600674000000|2020-09-21 07:40:00|12605.86|12605.86|12613.15|12613.15|12620.96|12620.96|12598.44|12598.44|0
1600674300000|2020-09-21 07:45:00|12609.95|12609.95|12585.36|12585.36|12615.65|12615.65|12585.36|12585.36|0
1600674600000|2020-09-21 07:50:00|12589.55|12589.55|12562.86|12562.86|12593.73|12593.73|12555.29|12555.29|0
1600674900000|2020-09-21 07:55:00|12566.06|12566.06|12556.18|12556.18|12570.02|12570.02|12547.61|12547.61|0
1600675200000|2020-09-21 08:00:00|12557.77|12557.77|12558.61|12558.61|12567.91|12567.91|12546.29|12546.29|0
1600675500000|2020-09-21 08:05:00|12564.88|12564.88|12548.75|12548.75|12564.88|12564.88|12545.55|12545.55|0
1600675800000|2020-09-21 08:10:00|12553.54|12553.54|12573.09|12573.09|12573.09|12573.09|12553.54|12553.54|0
1600676100000|2020-09-21 08:15:00|12574.69|12574.69|12562.05|12562.05|12580.88|12580.88|12562.05|12562.05|0
1600676400000|2020-09-21 08:20:00|12563.64|12563.64|12567.25|12567.25|12581.18|12581.18|12562.05|12562.05|0
1600676700000|2020-09-21 08:25:00|12565.65|12565.65|12567.63|12567.63|12569.94|12569.94|12558.19|12558.19|0
1600677000000|2020-09-21 08:30:00|12571.82|12571.82|12561.59|12561.59|12577.38|12577.38|12558.13|12558.13|0
1600677300000|2020-09-21 08:35:00|12564.78|12564.78|12565.48|12565.48|12567.56|12567.56|12561.09|12561.09|0
1600677600000|2020-09-21 08:40:00|12563.39|12563.39|12546.78|12546.78|12564.99|12564.99|12541.5|12541.5|0
1600677900000|2020-09-21 08:45:00|12547.34|12547.34|12533.36|12533.36|12547.34|12547.34|12522.3|12522.3|0
1600678200000|2020-09-21 08:50:00|12531.77|12531.77|12538.25|12538.25|12538.25|12538.25|12522.6|12522.6|0
1600678500000|2020-09-21 08:55:00|12537.56|12537.56|12541.24|12541.24|12546.11|12546.11|12534.27|12534.27|0
1600678800000|2020-09-21 09:00:00|12541.79|12541.79|12532.62|12532.62|12541.79|12541.79|12528.94|12528.94|0
1600679100000|2020-09-21 09:05:00|12530.53|12530.53|12531.65|12531.65|12539.98|12539.98|12530.53|12530.53|0
1600679400000|2020-09-21 09:10:00|12532.34|12532.34|12558.43|12558.43|12562.75|12562.75|12532.34|12532.34|0
1600679700000|2020-09-21 09:15:00|12556.34|12556.34|12568.04|12568.04|12568.04|12568.04|12554.75|12554.75|0
1600680000000|2020-09-21 09:20:00|12564.85|12564.85|12555.96|12555.96|12566.94|12566.94|12555.96|12555.96|0
1600680300000|2020-09-21 09:25:00|12554.36|12554.36|12545.88|12545.88|12557.56|12557.56|12539.6|12539.6|0
1600680600000|2020-09-21 09:30:00|12547.48|12547.48|12544.59|12544.59|12554.34|12554.34|12540.92|12540.92|0
1600680900000|2020-09-21 09:35:00|12543.9|12543.9|12511.98|12511.98|12543.9|12543.9|12511.98|12511.98|0
1600681200000|2020-09-21 09:40:00|12513.58|12513.58|12502.75|12502.75|12516.77|12516.77|12497.96|12497.96|0
1600681500000|2020-09-21 09:45:00|12502.19|12502.19|12488.04|12488.04|12504.84|12504.84|12488.04|12488.04|0
1600681800000|2020-09-21 09:50:00|12487.35|12487.35|12501.91|12501.91|12503.51|12503.51|12485.75|12485.75|0
1600682100000|2020-09-21 09:55:00|12499.82|12499.82|12480.49|12480.49|12499.82|12499.82|12477.73|12477.73|0
1600682400000|2020-09-21 10:00:00|12478.4|12478.4|12473.15|12473.15|12484.63|12484.63|12462.57|12462.57|0
1600682700000|2020-09-21 10:05:00|12474.53|12474.53|12464.92|12464.92|12475.22|12475.22|12463.32|12463.32|0
1600683000000|2020-09-21 10:10:00|12463.32|12463.32|12462.83|12462.83|12463.32|12463.32|12456.16|12456.16|0
1600683300000|2020-09-21 10:15:00|12460.73|12460.73|12452.54|12452.54|12462.83|12462.83|12448.09|12448.09|0
1600683600000|2020-09-21 10:20:00|12447.74|12447.74|12460.71|12460.71|12460.71|12460.71|12440.89|12440.89|0
1600683900000|2020-09-21 10:25:00|12458.62|12458.62|12441.1|12441.1|12458.62|12458.62|12439.51|12439.51|0
1600684200000|2020-09-21 10:30:00|12443.2|12443.2|12452.31|12452.31|12454.38|12454.38|12440.4|12440.4|0
1600684500000|2020-09-21 10:35:00|12450.22|12450.22|12433.89|12433.89|12451.81|12451.81|12430.2|12430.2|0
1600684800000|2020-09-21 10:40:00|12431.79|12431.79|12428.39|12428.39|12433.28|12433.28|12425.62|12425.62|0
1600685100000|2020-09-21 10:45:00|12429.99|12429.99|12422.34|12422.34|12429.99|12429.99|12414.96|12414.96|0
1600685400000|2020-09-21 10:50:00|12420.74|12420.74|12433.14|12433.14|12433.14|12433.14|12418.62|12418.62|0
1600685700000|2020-09-21 10:55:00|12432.45|12432.45|12424.52|12424.52|12438.23|12438.23|12422.92|12422.92|0
1600686000000|2020-09-21 11:00:00|12428.7|12428.7|12411.4|12411.4|12428.7|12428.7|12411.4|12411.4|0
1600686300000|2020-09-21 11:05:00|12407.22|12407.22|12406.23|12406.23|12417.79|12417.79|12400.45|12400.45|0
1600686600000|2020-09-21 11:10:00|12404.14|12404.14|12413.5|12413.5|12416.08|12416.08|12404.14|12404.14|0
1600686900000|2020-09-21 11:15:00|12415.09|12415.09|12411.9|12411.9|12418.78|12418.78|12411.9|12411.9|0
1600687200000|2020-09-21 11:20:00|12413.99|12413.99|12404.03|12404.03|12417.19|12417.19|12404.03|12404.03|0
1600687500000|2020-09-21 11:25:00|12402.65|12402.65|12389.92|12389.92|12402.65|12402.65|12389.92|12389.92|0
1600687800000|2020-09-21 11:30:00|12391.52|12391.52|12395.61|12395.61|12399.8|12399.8|12386.72|12386.72|0
1600688100000|2020-09-21 11:35:00|12394.01|12394.01|12358.88|12358.88|12394.01|12394.01|12356.79|12356.79|0
1600688400000|2020-09-21 11:40:00|12360.48|12360.48|12381.85|12381.85|12381.85|12381.85|12356.79|12356.79|0
1600688700000|2020-09-21 11:45:00|12383.23|12383.23|12390.83|12390.83|12390.83|12390.83|12378.16|12378.16|0
1600689000000|2020-09-21 11:50:00|12392.92|12392.92|12396.8|12396.8|12412.28|12412.28|12392.42|12392.42|0
1600689300000|2020-09-21 11:55:00|12394.71|12394.71|12384.05|12384.05|12394.71|12394.71|12381.63|12381.63|0
1600689600000|2020-09-21 12:00:00|12379.86|12379.86|12394.15|12394.15|12397.13|12397.13|12379.86|12379.86|0
1600689900000|2020-09-21 12:05:00|12392.55|12392.55|12363.47|12363.47|12392.55|12392.55|12363.47|12363.47|0
1600690200000|2020-09-21 12:10:00|12365.07|12365.07|12357.75|12357.75|12365.07|12365.07|12354.99|12354.99|0
1600690500000|2020-09-21 12:15:00|12355.66|12355.66|12361.91|12361.91|12361.91|12361.91|12340.3|12340.3|0
1600690800000|2020-09-21 12:20:00|12357.73|12357.73|12340.5|12340.5|12358.29|12358.29|12340.5|12340.5|0
1600691100000|2020-09-21 12:25:00|12339.12|12339.12|12333.69|12333.69|12356.06|12356.06|12333.62|12333.62|0
1600691400000|2020-09-21 12:30:00|12336.88|12336.88|12333.69|12333.69|12345.86|12345.86|12333.19|12333.19|0
1600691700000|2020-09-21 12:35:00|12335.29|12335.29|12348.65|12348.65|12348.65|12348.65|12335.29|12335.29|0
1600692000000|2020-09-21 12:40:00|12347.05|12347.05|12364.86|12364.86|12365.36|12365.36|12343.58|12343.58|0
1600692300000|2020-09-21 12:45:00|12366.46|12366.46|12373.28|12373.28|12374.88|12374.88|12366.46|12366.46|0
1600692600000|2020-09-21 12:50:00|12371.68|12371.68|12375.87|12375.87|12379.56|12379.56|12370.09|12370.09|0
1600692900000|2020-09-21 12:55:00|12376.43|12376.43|12379.14|12379.14|12382.9|12382.9|12376.43|12376.43|0
1600693200000|2020-09-21 13:00:00|12377.05|12377.05|12383.41|12383.41|12388.75|12388.75|12374.96|12374.96|0
1600693500000|2020-09-21 13:05:00|12381.81|12381.81|12359.48|12359.48|12381.81|12381.81|12358.99|12358.99|0
1600693800000|2020-09-21 13:10:00|12361.08|12361.08|12361.75|12361.75|12364.53|12364.53|12345.01|12345.01|0
1600694100000|2020-09-21 13:15:00|12368.14|12368.14|12381.38|12381.38|12381.38|12381.38|12368.14|12368.14|0
1600694400000|2020-09-21 13:20:00|12381.94|12381.94|12383.41|12383.41|12387.29|12387.29|12381.94|12381.94|0
1600694700000|2020-09-21 13:25:00|12381.32|12381.32|12394.39|12394.39|12394.39|12394.39|12381.32|12381.32|0
1600695000000|2020-09-21 13:30:00|12400.66|12400.66|12391.67|12391.67|12402.73|12402.73|12390.87|12390.87|0
1600695300000|2020-09-21 13:35:00|12388.48|12388.48|12362.61|12362.61|12389.88|12389.88|12362.61|12362.61|0
1600695600000|2020-09-21 13:40:00|12361.02|12361.02|12364.43|12364.43|12364.43|12364.43|12348.29|12348.29|0
1600695900000|2020-09-21 13:45:00|12363.74|12363.74|12368.47|12368.47|12373.75|12373.75|12358.95|12358.95|0
1600696200000|2020-09-21 13:50:00|12364.78|12364.78|12372.37|12372.37|12378.16|12378.16|12364.09|12364.09|0
1600696500000|2020-09-21 13:55:00|12369.18|12369.18|12363.83|12363.83|12369.18|12369.18|12358.96|12358.96|0
1600696800000|2020-09-21 14:00:00|12362.24|12362.24|12330.85|12330.85|12362.24|12362.24|12330.85|12330.85|0
1600697100000|2020-09-21 14:05:00|12330.16|12330.16|12332.46|12332.46|12332.46|12332.46|12315.41|12315.41|0
1600697400000|2020-09-21 14:10:00|12330.37|12330.37|12313.46|12313.46|12334.25|12334.25|12313.46|12313.46|0
1600697700000|2020-09-21 14:15:00|12311.86|12311.86|12296.7|12296.7|12311.86|12311.86|12289.21|12289.21|0
1600698000000|2020-09-21 14:20:00|12297.39|12297.39|12289.85|12289.85|12302.26|12302.26|12281.8|12281.8|0
1600698300000|2020-09-21 14:25:00|12294.03|12294.03|12281.76|12281.76|12294.03|12294.03|12278.07|12278.07|0
1600698600000|2020-09-21 14:30:00|12283.35|12283.35|12265.35|12265.35|12285.45|12285.45|12264.66|12264.66|0
1600698900000|2020-09-21 14:35:00|12264.66|12264.66|12250.92|12250.92|12265.35|12265.35|12250.92|12250.92|0
1600699200000|2020-09-21 14:40:00|12248.16|12248.16|12259.98|12259.98|12267.62|12267.62|12244.97|12244.97|0
1600699500000|2020-09-21 14:45:00|12256.78|12256.78|12285.43|12285.43|12285.43|12285.43|12256.09|12256.09|0
1600699800000|2020-09-21 14:50:00|12291.71|12291.71|12306.96|12306.96|12306.96|12306.96|12286.83|12286.83|0
1600700100000|2020-09-21 14:55:00|12309.05|12309.05|12326.77|12326.77|12327.48|12327.48|12305.28|12305.28|0
1600700400000|2020-09-21 15:00:00|12325.17|12325.17|12334.66|12334.66|12338.35|12338.35|12313.89|12313.89|0
1600700700000|2020-09-21 15:05:00|12333.06|12333.06|12341.38|12341.38|12341.87|12341.87|12329.31|12329.31|0
1600701000000|2020-09-21 15:10:00|12339.29|12339.29|12322.96|12322.96|12342.48|12342.48|12322.96|12322.96|0
1600701300000|2020-09-21 15:15:00|12323.52|12323.52|12325.49|12325.49|12331.9|12331.9|12319.83|12319.83|0
1600701600000|2020-09-21 15:20:00|12327.58|12327.58|12322.21|12322.21|12335.43|12335.43|12322.21|12322.21|0
1600701900000|2020-09-21 15:25:00|12327.01|12327.01|12329.74|12329.74|12336.34|12336.34|12313.65|12313.65|0
1600758900000|2020-09-22 07:15:00|12376.74|12376.74|12370.05|12370.05|12383.74|12383.74|12362.07|12362.07|0
1600759200000|2020-09-22 07:20:00|12363.78|12363.78|12376.15|12376.15|12384.63|12384.63|12363.78|12363.78|0
1600759500000|2020-09-22 07:25:00|12377.75|12377.75|12364.22|12364.22|12381.02|12381.02|12364.22|12364.22|0
1600759800000|2020-09-22 07:30:00|12365.82|12365.82|12364.58|12364.58|12386.33|12386.33|12361.8|12361.8|0
1600760100000|2020-09-22 07:35:00|12362.99|12362.99|12367.65|12367.65|12368.77|12368.77|12355|12355|0
1600760400000|2020-09-22 07:40:00|12371.83|12371.83|12364.38|12364.38|12374.07|12374.07|12364.38|12364.38|0
1600760700000|2020-09-22 07:45:00|12363.82|12363.82|12377.29|12377.29|12377.78|12377.78|12363.82|12363.82|0
1600761000000|2020-09-22 07:50:00|12380.48|12380.48|12365.64|12365.64|12380.48|12380.48|12364.04|12364.04|0
1600761300000|2020-09-22 07:55:00|12361.45|12361.45|12363.11|12363.11|12365.64|12365.64|12351.54|12351.54|0
1600761600000|2020-09-22 08:00:00|12361.51|12361.51|12353.34|12353.34|12380.39|12380.39|12351.74|12351.74|0
1600761900000|2020-09-22 08:05:00|12352.65|12352.65|12361.12|12361.12|12361.45|12361.45|12351.96|12351.96|0
1600762200000|2020-09-22 08:10:00|12357.93|12357.93|12354.95|12354.95|12359.52|12359.52|12350.55|12350.55|0
1600762500000|2020-09-22 08:15:00|12353.35|12353.35|12351.51|12351.51|12361.87|12361.87|12349.42|12349.42|0
1600762800000|2020-09-22 08:20:00|12349.42|12349.42|12312.21|12312.21|12349.42|12349.42|12312.21|12312.21|0
1600763100000|2020-09-22 08:25:00|12314.31|12314.31|12309.16|12309.16|12314.31|12314.31|12300.9|12300.9|0
1600763400000|2020-09-22 08:30:00|12306.4|12306.4|12303.41|12303.41|12306.61|12306.61|12300.12|12300.12|0
1600763700000|2020-09-22 08:35:00|12307.6|12307.6|12310.98|12310.98|12313.68|12313.68|12306.3|12306.3|0
1600764000000|2020-09-22 08:40:00|12309.39|12309.39|12322.64|12322.64|12322.64|12322.64|12307.99|12307.99|0
1600764300000|2020-09-22 08:45:00|12324.73|12324.73|12321.26|12321.26|12324.73|12324.73|12319.45|12319.45|0
1600764600000|2020-09-22 08:50:00|12319.66|12319.66|12312.29|12312.29|12319.66|12319.66|12303.12|12303.12|0
1600764900000|2020-09-22 08:55:00|12313.88|12313.88|12315.07|12315.07|12315.26|12315.26|12310.19|12310.19|0
1600765200000|2020-09-22 09:00:00|12310.28|12310.28|12302.92|12302.92|12310.28|12310.28|12298.02|12298.02|0
1600765500000|2020-09-22 09:05:00|12304.52|12304.52|12313.49|12313.49|12313.49|12313.49|12304.52|12304.52|0
1600765800000|2020-09-22 09:10:00|12314.61|12314.61|12317.89|12317.89|12324.16|12324.16|12314.61|12314.61|0
1600766100000|2020-09-22 09:15:00|12319.96|12319.96|12316.49|12316.49|12322.88|12322.88|12316.49|12316.49|0
1600766400000|2020-09-22 09:20:00|12318.09|12318.09|12322.75|12322.75|12322.75|12322.75|12315.38|12315.38|0
1600766700000|2020-09-22 09:25:00|12324.85|12324.85|12315.18|12315.18|12328.1|12328.1|12315.18|12315.18|0
1600767000000|2020-09-22 09:30:00|12313.58|12313.58|12296.54|12296.54|12313.58|12313.58|12296.54|12296.54|0
1600767300000|2020-09-22 09:35:00|12298.14|12298.14|12297.94|12297.94|12304.41|12304.41|12294.25|12294.25|0
1600767600000|2020-09-22 09:40:00|12300.04|12300.04|12300.36|12300.36|12303.14|12303.14|12296.2|12296.2|0
1600767900000|2020-09-22 09:45:00|12301.96|12301.96|12288.82|12288.82|12303.56|12303.56|12288.82|12288.82|0
1600768200000|2020-09-22 09:50:00|12290.42|12290.42|12295.49|12295.49|12299.67|12299.67|12290.42|12290.42|0
1600768500000|2020-09-22 09:55:00|12293.89|12293.89|12296.27|12296.27|12296.96|12296.96|12292.29|12292.29|0
1600768800000|2020-09-22 10:00:00|12294.18|12294.18|12294.59|12294.59|12296.27|12296.27|12291.39|12291.39|0
1600769100000|2020-09-22 10:05:00|12292.99|12292.99|12285.12|12285.12|12292.99|12292.99|12283.52|12283.52|0
1600769400000|2020-09-22 10:10:00|12283.03|12283.03|12276.36|12276.36|12285.12|12285.12|12276.36|12276.36|0
1600769700000|2020-09-22 10:15:00|12279.55|12279.55|12261.02|12261.02|12279.55|12279.55|12261.02|12261.02|0
1600770000000|2020-09-22 10:20:00|12263.12|12263.12|12279.51|12279.51|12283.69|12283.69|12263.12|12263.12|0
1600770300000|2020-09-22 10:25:00|12277.42|12277.42|12269.06|12269.06|12278.54|12278.54|12269.06|12269.06|0
1600770600000|2020-09-22 10:30:00|12266.97|12266.97|12251.74|12251.74|12266.97|12266.97|12251.74|12251.74|0
1600770900000|2020-09-22 10:35:00|12249.65|12249.65|12242.49|12242.49|12255.43|12255.43|12240.4|12240.4|0
1600771200000|2020-09-22 10:40:00|12244.58|12244.58|12251.05|12251.05|12253.15|12253.15|12244.58|12244.58|0
1600771500000|2020-09-22 10:45:00|12249.94|12249.94|12251.04|12251.04|12255.83|12255.83|12241.46|12241.46|0
1600771800000|2020-09-22 10:50:00|12253.13|12253.13|12236.3|12236.3|12253.13|12253.13|12235.59|12235.59|0
1600772100000|2020-09-22 10:55:00|12239.5|12239.5|12245.11|12245.11|12256.68|12256.68|12239.5|12239.5|0
1600772400000|2020-09-22 11:00:00|12247.21|12247.21|12246.22|12246.22|12252.49|12252.49|12246.22|12246.22|0
1600772700000|2020-09-22 11:05:00|12243.02|12243.02|12240.65|12240.65|12257.4|12257.4|12240.65|12240.65|0
1600773000000|2020-09-22 11:10:00|12244.84|12244.84|12250.62|12250.62|12253.81|12253.81|12244.84|12244.84|0
1600773300000|2020-09-22 11:15:00|12249.24|12249.24|12251.24|12251.24|12255.42|12255.42|12248.09|12248.09|0
1600773600000|2020-09-22 11:20:00|12252.83|12252.83|12256.8|12256.8|12257.02|12257.02|12252.83|12252.83|0
1600773900000|2020-09-22 11:25:00|12253.6|12253.6|12245.73|12245.73|12253.6|12253.6|12231.85|12231.85|0
1600774200000|2020-09-22 11:30:00|12247.33|12247.33|12254.82|12254.82|12254.82|12254.82|12241.55|12241.55|0
1600774500000|2020-09-22 11:35:00|12256.42|12256.42|12259.69|12259.69|12261.29|12261.29|12254.82|12254.82|0
1600774800000|2020-09-22 11:40:00|12259|12259|12236.97|12236.97|12259|12259|12235.38|12235.38|0
1600775100000|2020-09-22 11:45:00|12236.28|12236.28|12241.09|12241.09|12241.09|12241.09|12234.19|12234.19|0
1600775400000|2020-09-22 11:50:00|12237.9|12237.9|12220.86|12220.86|12237.9|12237.9|12220.86|12220.86|0
1600775700000|2020-09-22 11:55:00|12219.27|12219.27|12223.84|12223.84|12223.84|12223.84|12214.59|12214.59|0
1600776000000|2020-09-22 12:00:00|12225.93|12225.93|12234.56|12234.56|12238.06|12238.06|12225.93|12225.93|0
1600776300000|2020-09-22 12:05:00|12232.47|12232.47|12241.31|12241.31|12241.31|12241.31|12230.87|12230.87|0
1600776600000|2020-09-22 12:10:00|12239.22|12239.22|12238.11|12238.11|12239.22|12239.22|12231.73|12231.73|0
1600776900000|2020-09-22 12:15:00|12238.67|12238.67|12243.65|12243.65|12248.49|12248.49|12238.63|12238.63|0
1600777200000|2020-09-22 12:20:00|12242.05|12242.05|12241.84|12241.84|12245.24|12245.24|12240.72|12240.72|0
1600777500000|2020-09-22 12:25:00|12239.75|12239.75|12239.67|12239.67|12239.75|12239.75|12234.46|12234.46|0
1600777800000|2020-09-22 12:30:00|12240.78|12240.78|12252.46|12252.46|12252.95|12252.95|12240.78|12240.78|0
1600778100000|2020-09-22 12:35:00|12250.86|12250.86|12256.31|12256.31|12256.31|12256.31|12244.06|12244.06|0
1600778400000|2020-09-22 12:40:00|12257.91|12257.91|12263.88|12263.88|12263.88|12263.88|12257|12257|0
1600778700000|2020-09-22 12:45:00|12264.99|12264.99|12250.23|12250.23|12264.99|12264.99|12248.85|12248.85|0
1600779000000|2020-09-22 12:50:00|12251.82|12251.82|12246.56|12246.56|12257.11|12257.11|12246.56|12246.56|0
1600779300000|2020-09-22 12:55:00|12244.96|12244.96|12242.87|12242.87|12248.65|12248.65|12242.87|12242.87|0
1600779600000|2020-09-22 13:00:00|12244.47|12244.47|12263.58|12263.58|12265.18|12265.18|12244.47|12244.47|0
1600779900000|2020-09-22 13:05:00|12264.27|12264.27|12269.64|12269.64|12279.22|12279.22|12264.27|12264.27|0
1600780200000|2020-09-22 13:10:00|12268.95|12268.95|12266.36|12266.36|12272.64|12272.64|12264.76|12264.76|0
1600780500000|2020-09-22 13:15:00|12264.98|12264.98|12266.62|12266.62|12266.62|12266.62|12253.25|12253.25|0
1600780800000|2020-09-22 13:20:00|12265.93|12265.93|12266.84|12266.84|12266.84|12266.84|12256.98|12256.98|0
1600781100000|2020-09-22 13:25:00|12264.74|12264.74|12273.24|12273.24|12273.24|12273.24|12264.74|12264.74|0
1600781400000|2020-09-22 13:30:00|12272.55|12272.55|12275.55|12275.55|12278.33|12278.33|12265.17|12265.17|0
1600781700000|2020-09-22 13:35:00|12273.96|12273.96|12262.27|12262.27|12273.96|12273.96|12262.27|12262.27|0
1600782000000|2020-09-22 13:40:00|12265.96|12265.96|12243.14|12243.14|12271.31|12271.31|12243.14|12243.14|0
1600782300000|2020-09-22 13:45:00|12244.74|12244.74|12252.53|12252.53|12254.13|12254.13|12244.74|12244.74|0
1600782600000|2020-09-22 13:50:00|12258.81|12258.81|12250.11|12250.11|12259.49|12259.49|12250.11|12250.11|0
1600782900000|2020-09-22 13:55:00|12248.52|12248.52|12246.04|12246.04|12254|12254|12240.25|12240.25|0
1600783200000|2020-09-22 14:00:00|12248.13|12248.13|12280.03|12280.03|12280.03|12280.03|12248.13|12248.13|0
1600783500000|2020-09-22 14:05:00|12280.72|12280.72|12284.61|12284.61|12289.29|12289.29|12278.14|12278.14|0
1600783800000|2020-09-22 14:10:00|12285.99|12285.99|12290.78|12290.78|12292.37|12292.37|12285.9|12285.9|0
1600784100000|2020-09-22 14:15:00|12293.97|12293.97|12312.81|12312.81|12312.81|12312.81|12293.97|12293.97|0
1600784400000|2020-09-22 14:20:00|12313.5|12313.5|12310.61|12310.61|12318.39|12318.39|12307.33|12307.33|0
1600784700000|2020-09-22 14:25:00|12308.52|12308.52|12321.95|12321.95|12321.95|12321.95|12304.22|12304.22|0
1600785000000|2020-09-22 14:30:00|12323.33|12323.33|12350.44|12350.44|12350.44|12350.44|12323.33|12323.33|0
1600785300000|2020-09-22 14:35:00|12351.13|12351.13|12344.46|12344.46|12358.7|12358.7|12344.46|12344.46|0
1600785600000|2020-09-22 14:40:00|12342.37|12342.37|12333.64|12333.64|12344.33|12344.33|12327.65|12327.65|0
1600785900000|2020-09-22 14:45:00|12335.23|12335.23|12326.48|12326.48|12337.52|12337.52|12326.48|12326.48|0
1600786200000|2020-09-22 14:50:00|12324.88|12324.88|12330.49|12330.49|12333.27|12333.27|12323.28|12323.28|0
1600786500000|2020-09-22 14:55:00|12327.3|12327.3|12301.32|12301.32|12327.3|12327.3|12301.32|12301.32|0
1600786800000|2020-09-22 15:00:00|12305.5|12305.5|12288.08|12288.08|12309.34|12309.34|12287.6|12287.6|0
1600787100000|2020-09-22 15:05:00|12286.48|12286.48|12290.11|12290.11|12293.08|12293.08|12276.32|12276.32|0
1600787400000|2020-09-22 15:10:00|12292.2|12292.2|12325.54|12325.54|12329.92|12329.92|12292.2|12292.2|0
1600787700000|2020-09-22 15:15:00|12326.92|12326.92|12332.43|12332.43|12337.44|12337.44|12325.32|12325.32|0
1600788000000|2020-09-22 15:20:00|12330.83|12330.83|12327.99|12327.99|12334.94|12334.94|12323.67|12323.67|0
1600788300000|2020-09-22 15:25:00|12327.43|12327.43|12311.12|12311.12|12327.43|12327.43|12304.09|12304.09|0
1600845300000|2020-09-23 07:15:00|12359.53|12359.53|12390.89|12390.89|12396.43|12396.43|12355.35|12355.35|0
1600845600000|2020-09-23 07:20:00|12386.7|12386.7|12406.55|12406.55|12422.98|12422.98|12384.61|12384.61|0
1600845900000|2020-09-23 07:25:00|12414.92|12414.92|12357.32|12357.32|12414.92|12414.92|12357.32|12357.32|0
1600846200000|2020-09-23 07:30:00|12362.11|12362.11|12387.82|12387.82|12395.18|12395.18|12362.11|12362.11|0
1600846500000|2020-09-23 07:35:00|12392.01|12392.01|12406.27|12406.27|12407.65|12407.65|12387.63|12387.63|0
1600846800000|2020-09-23 07:40:00|12408.36|12408.36|12412.53|12412.53|12414.62|12414.62|12397.92|12397.92|0
1600847100000|2020-09-23 07:45:00|12415.29|12415.29|12427.65|12427.65|12431.84|12431.84|12415.29|12415.29|0
1600847400000|2020-09-23 07:50:00|12426.06|12426.06|12432.33|12432.33|12440.81|12440.81|12424.46|12424.46|0
1600847700000|2020-09-23 07:55:00|12433.93|12433.93|12432.56|12432.56|12436.91|12436.91|12423.56|12423.56|0
1600848000000|2020-09-23 08:00:00|12433.25|12433.25|12441.42|12441.42|12450.59|12450.59|12433.25|12433.25|0
1600848300000|2020-09-23 08:05:00|12440.73|12440.73|12426|12426|12447.01|12447.01|12423.02|12423.02|0
1600848600000|2020-09-23 08:10:00|12429.19|12429.19|12410.94|12410.94|12429.19|12429.19|12410.94|12410.94|0
1600848900000|2020-09-23 08:15:00|12414.14|12414.14|12415.54|12415.54|12427.41|12427.41|12412.88|12412.88|0
1600849200000|2020-09-23 08:20:00|12417.63|12417.63|12414.7|12414.7|12426|12426|12409.42|12409.42|0
1600849500000|2020-09-23 08:25:00|12416.08|12416.08|12426.63|12426.63|12426.63|12426.63|12416.08|12416.08|0
1600849800000|2020-09-23 08:30:00|12428.23|12428.23|12429.39|12429.39|12435.8|12435.8|12424.04|12424.04|0
1600850100000|2020-09-23 08:35:00|12427.3|12427.3|12422.62|12422.62|12428.9|12428.9|12421.03|12421.03|0
1600850400000|2020-09-23 08:40:00|12429.01|12429.01|12420.23|12420.23|12436.39|12436.39|12418.44|12418.44|0
1600850700000|2020-09-23 08:45:00|12422.32|12422.32|12435.07|12435.07|12435.07|12435.07|12422.32|12422.32|0
1600851000000|2020-09-23 08:50:00|12437.16|12437.16|12446.22|12446.22|12449.33|12449.33|12436.55|12436.55|0
1600851300000|2020-09-23 08:55:00|12447.81|12447.81|12455.18|12455.18|12457.01|12457.01|12447.81|12447.81|0
1600851600000|2020-09-23 09:00:00|12453.09|12453.09|12457.77|12457.77|12464.16|12464.16|12447.11|12447.11|0
1600851900000|2020-09-23 09:05:00|12459.37|12459.37|12458.76|12458.76|12459.37|12459.37|12445.1|12445.1|0
1600852200000|2020-09-23 09:10:00|12460.36|12460.36|12473.85|12473.85|12473.85|12473.85|12459.09|12459.09|0
1600852500000|2020-09-23 09:15:00|12475.23|12475.23|12465.78|12465.78|12480.52|12480.52|12465.78|12465.78|0
1600852800000|2020-09-23 09:20:00|12467.38|12467.38|12465.89|12465.89|12473.27|12473.27|12462.2|12462.2|0
1600853100000|2020-09-23 09:25:00|12467.99|12467.99|12462.2|12462.2|12472.78|12472.78|12462.2|12462.2|0
1600853400000|2020-09-23 09:30:00|12458.02|12458.02|12473.96|12473.96|12477.16|12477.16|12458.02|12458.02|0
1600853700000|2020-09-23 09:35:00|12476.05|12476.05|12462.89|12462.89|12478.15|12478.15|12462.89|12462.89|0
1600854000000|2020-09-23 09:40:00|12466.09|12466.09|12477.54|12477.54|12479.14|12479.14|12464.1|12464.1|0
1600854300000|2020-09-23 09:45:00|12473.36|12473.36|12465.86|12465.86|12473.36|12473.36|12465.86|12465.86|0
1600854600000|2020-09-23 09:50:00|12464.26|12464.26|12483.96|12483.96|12489.96|12489.96|12459.39|12459.39|0
1600854900000|2020-09-23 09:55:00|12485.55|12485.55|12480.21|12480.21|12485.55|12485.55|12476.03|12476.03|0
1600855200000|2020-09-23 10:00:00|12483.4|12483.4|12490.27|12490.27|12496.15|12496.15|12483.4|12483.4|0
1600855500000|2020-09-23 10:05:00|12492.37|12492.37|12486.89|12486.89|12496.48|12496.48|12480.93|12480.93|0
1600855800000|2020-09-23 10:10:00|12486.2|12486.2|12495.67|12495.67|12495.67|12495.67|12486.2|12486.2|0
1600856100000|2020-09-23 10:15:00|12497.26|12497.26|12483|12483|12501.45|12501.45|12483|12483|0
1600856400000|2020-09-23 10:20:00|12482.31|12482.31|12490.99|12490.99|12497.26|12497.26|12481.62|12481.62|0
1600856700000|2020-09-23 10:25:00|12493.08|12493.08|12487.99|12487.99|12493.27|12493.27|12486.2|12486.2|0
1600857000000|2020-09-23 10:30:00|12491.18|12491.18|12482.81|12482.81|12492.56|12492.56|12482.81|12482.81|0
1600857300000|2020-09-23 10:35:00|12479.62|12479.62|12462.49|12462.49|12479.62|12479.62|12461.81|12461.81|0
1600857600000|2020-09-23 10:40:00|12464.59|12464.59|12476.34|12476.34|12479.84|12479.84|12464.59|12464.59|0
1600857900000|2020-09-23 10:45:00|12474.25|12474.25|12457.67|12457.67|12480.23|12480.23|12457.67|12457.67|0
1600858200000|2020-09-23 10:50:00|12460.86|12460.86|12476.7|12476.7|12476.7|12476.7|12460.86|12460.86|0
1600858500000|2020-09-23 10:55:00|12477.26|12477.26|12485.07|12485.07|12485.07|12485.07|12473.51|12473.51|0
1600858800000|2020-09-23 11:00:00|12486.67|12486.67|12482.74|12482.74|12488.26|12488.26|12476.98|12476.98|0
1600859100000|2020-09-23 11:05:00|12483.43|12483.43|12480.22|12480.22|12485.03|12485.03|12480.22|12480.22|0
1600859400000|2020-09-23 11:10:00|12478.13|12478.13|12473.19|12473.19|12480.22|12480.22|12472.22|12472.22|0
1600859700000|2020-09-23 11:15:00|12471.6|12471.6|12472.98|12472.98|12472.98|12472.98|12466.72|12466.72|0
1600860000000|2020-09-23 11:20:00|12471.38|12471.38|12482.45|12482.45|12482.45|12482.45|12471.38|12471.38|0
1600860300000|2020-09-23 11:25:00|12483.01|12483.01|12477.3|12477.3|12483.01|12483.01|12473.41|12473.41|0
1600860600000|2020-09-23 11:30:00|12480.49|12480.49|12486.83|12486.83|12488.92|12488.92|12478.4|12478.4|0
1600860900000|2020-09-23 11:35:00|12484.74|12484.74|12493|12493|12497.19|12497.19|12484.74|12484.74|0
1600861200000|2020-09-23 11:40:00|12491.41|12491.41|12476.03|12476.03|12491.41|12491.41|12476.03|12476.03|0
1600861500000|2020-09-23 11:45:00|12479.23|12479.23|12460.93|12460.93|12480.82|12480.82|12460.44|12460.44|0
1600861800000|2020-09-23 11:50:00|12458.84|12458.84|12451.04|12451.04|12461|12461|12449.45|12449.45|0
1600862100000|2020-09-23 11:55:00|12450.48|12450.48|12441.17|12441.17|12450.48|12450.48|12434.89|12434.89|0
1600862400000|2020-09-23 12:00:00|12439.07|12439.07|12435.51|12435.51|12441.79|12441.79|12432.32|12432.32|0
1600862700000|2020-09-23 12:05:00|12437.11|12437.11|12429.16|12429.16|12440.8|12440.8|12428.96|12428.96|0
1600863000000|2020-09-23 12:10:00|12426.18|12426.18|12428.05|12428.05|12428.05|12428.05|12418.8|12418.8|0
1600863300000|2020-09-23 12:15:00|12430.15|12430.15|12440.53|12440.53|12441.21|12441.21|12428.05|12428.05|0
1600863600000|2020-09-23 12:20:00|12443.72|12443.72|12431.08|12431.08|12443.72|12443.72|12424.61|12424.61|0
1600863900000|2020-09-23 12:25:00|12434.27|12434.27|12434.54|12434.54|12440.66|12440.66|12431.35|12431.35|0
1600864200000|2020-09-23 12:30:00|12432.45|12432.45|12436.05|12436.05|12437.86|12437.86|12432.45|12432.45|0
1600864500000|2020-09-23 12:35:00|12434.45|12434.45|12434.8|12434.8|12435.49|12435.49|12433.2|12433.2|0
1600864800000|2020-09-23 12:40:00|12433.2|12433.2|12422.11|12422.11|12444.35|12444.35|12422.11|12422.11|0
1600865100000|2020-09-23 12:45:00|12427.39|12427.39|12416.16|12416.16|12427.39|12427.39|12414.75|12414.75|0
1600865400000|2020-09-23 12:50:00|12414.56|12414.56|12424.22|12424.22|12424.22|12424.22|12414.56|12414.56|0
1600865700000|2020-09-23 12:55:00|12423.66|12423.66|12417.69|12417.69|12426.25|12426.25|12416.09|12416.09|0
1600866000000|2020-09-23 13:00:00|12419.29|12419.29|12422.34|12422.34|12428.73|12428.73|12417.19|12417.19|0
1600866300000|2020-09-23 13:05:00|12424.44|12424.44|12440.81|12440.81|12441.15|12441.15|12424.44|12424.44|0
1600866600000|2020-09-23 13:10:00|12439.21|12439.21|12441.45|12441.45|12441.45|12441.45|12437.12|12437.12|0
1600866900000|2020-09-23 13:15:00|12442.14|12442.14|12448.61|12448.61|12448.61|12448.61|12440.05|12440.05|0
1600867200000|2020-09-23 13:20:00|12446.52|12446.52|12438.94|12438.94|12446.52|12446.52|12436.85|12436.85|0
1600867500000|2020-09-23 13:25:00|12437.35|12437.35|12451.27|12451.27|12451.27|12451.27|12437.35|12437.35|0
1600867800000|2020-09-23 13:30:00|12454.47|12454.47|12448.37|12448.37|12463.94|12463.94|12448.37|12448.37|0
1600868100000|2020-09-23 13:35:00|12450.46|12450.46|12447.94|12447.94|12455.71|12455.71|12441.54|12441.54|0
1600868400000|2020-09-23 13:40:00|12449.54|12449.54|12436.27|12436.27|12456.51|12456.51|12434.67|12434.67|0
1600868700000|2020-09-23 13:45:00|12437.65|12437.65|12442.12|12442.12|12446.21|12446.21|12428.46|12428.46|0
1600869000000|2020-09-23 13:50:00|12442.68|12442.68|12443.38|12443.38|12444.35|12444.35|12433.29|12433.29|0
1600869300000|2020-09-23 13:55:00|12445.47|12445.47|12457.8|12457.8|12463.06|12463.06|12445.47|12445.47|0
1600869600000|2020-09-23 14:00:00|12459.89|12459.89|12480.74|12480.74|12480.74|12480.74|12459.89|12459.89|0
1600869900000|2020-09-23 14:05:00|12479.15|12479.15|12446.73|12446.73|12481.86|12481.86|12446.73|12446.73|0
1600870200000|2020-09-23 14:10:00|12447.85|12447.85|12449.96|12449.96|12450.5|12450.5|12438.74|12438.74|0
1600870500000|2020-09-23 14:15:00|12454.14|12454.14|12437.91|12437.91|12456.86|12456.86|12436.12|12436.12|0
1600870800000|2020-09-23 14:20:00|12435.82|12435.82|12439.57|12439.57|12443.26|12443.26|12427.54|12427.54|0
1600871100000|2020-09-23 14:25:00|12438.88|12438.88|12463.27|12463.27|12463.27|12463.27|12438.88|12438.88|0
1600871400000|2020-09-23 14:30:00|12461.67|12461.67|12466.71|12466.71|12484.1|12484.1|12460.07|12460.07|0
1600871700000|2020-09-23 14:35:00|12468.8|12468.8|12462.66|12462.66|12469.05|12469.05|12455.5|12455.5|0
1600872000000|2020-09-23 14:40:00|12460.57|12460.57|12475.8|12475.8|12475.8|12475.8|12456.88|12456.88|0
1600872300000|2020-09-23 14:45:00|12474.42|12474.42|12485.42|12485.42|12487.01|12487.01|12471.42|12471.42|0
1600872600000|2020-09-23 14:50:00|12482.62|12482.62|12473.17|12473.17|12482.62|12482.62|12466.57|12466.57|0
1600872900000|2020-09-23 14:55:00|12475.26|12475.26|12462.2|12462.2|12480.48|12480.48|12459.55|12459.55|0
1600873200000|2020-09-23 15:00:00|12460.11|12460.11|12470.41|12470.41|12470.41|12470.41|12450.08|12450.08|0
1600873500000|2020-09-23 15:05:00|12474.6|12474.6|12485.31|12485.31|12485.31|12485.31|12468.47|12468.47|0
1600873800000|2020-09-23 15:10:00|12486.91|12486.91|12474.36|12474.36|12488.51|12488.51|12470.43|12470.43|0
1600874100000|2020-09-23 15:15:00|12472.77|12472.77|12466.09|12466.09|12484.83|12484.83|12463.43|12463.43|0
1600874400000|2020-09-23 15:20:00|12468.18|12468.18|12484.9|12484.9|12487|12487|12468.18|12468.18|0
1600874700000|2020-09-23 15:25:00|12482.81|12482.81|12465.23|12465.23|12484.41|12484.41|12462.36|12462.36|0
1600931700000|2020-09-24 07:15:00|12318.54|12318.54|12346.69|12346.69|12351.48|12351.48|12316.94|12316.94|0
1600932000000|2020-09-24 07:20:00|12344.59|12344.59|12340.17|12340.17|12344.59|12344.59|12328.48|12328.48|0
1600932300000|2020-09-24 07:25:00|12344.96|12344.96|12334.41|12334.41|12349.64|12349.64|12334.41|12334.41|0
1600932600000|2020-09-24 07:30:00|12336|12336|12335.62|12335.62|12339.69|12339.69|12319.27|12319.27|0
1600932900000|2020-09-24 07:35:00|12334.02|12334.02|12346.58|12346.58|12350.27|12350.27|12322.96|12322.96|0
1600933200000|2020-09-24 07:40:00|12344.48|12344.48|12348.24|12348.24|12352.42|12352.42|12344.48|12344.48|0
1600933500000|2020-09-24 07:45:00|12350.33|12350.33|12374.69|12374.69|12376.78|12376.78|12346.64|12346.64|0
1600933800000|2020-09-24 07:50:00|12372.62|12372.62|12378.02|12378.02|12378.02|12378.02|12361.55|12361.55|0
1600934100000|2020-09-24 07:55:00|12378.58|12378.58|12392.36|12392.36|12396.54|12396.54|12378.58|12378.58|0
1600934400000|2020-09-24 08:00:00|12390.76|12390.76|12358.6|12358.6|12390.76|12390.76|12358.6|12358.6|0
1600934700000|2020-09-24 08:05:00|12354.41|12354.41|12367.77|12367.77|12374.43|12374.43|12354.41|12354.41|0
1600935000000|2020-09-24 08:10:00|12372.56|12372.56|12347.44|12347.44|12372.56|12372.56|12346.82|12346.82|0
1600935300000|2020-09-24 08:15:00|12345.35|12345.35|12326.62|12326.62|12345.35|12345.35|12326.62|12326.62|0
1600935600000|2020-09-24 08:20:00|12323.83|12323.83|12339.93|12339.93|12339.93|12339.93|12323.83|12323.83|0
1600935900000|2020-09-24 08:25:00|12341.53|12341.53|12347.57|12347.57|12350.54|12350.54|12341.53|12341.53|0
1600936200000|2020-09-24 08:30:00|12348.13|12348.13|12342.01|12342.01|12348.13|12348.13|12336.72|12336.72|0
1600936500000|2020-09-24 08:35:00|12346.8|12346.8|12339.91|12339.91|12346.8|12346.8|12339.91|12339.91|0
1600936800000|2020-09-24 08:40:00|12336.72|12336.72|12328.68|12328.68|12338.32|12338.32|12328.68|12328.68|0
1600937100000|2020-09-24 08:45:00|12330.27|12330.27|12310.02|12310.02|12330.27|12330.27|12310.02|12310.02|0
1600937400000|2020-09-24 08:50:00|12308.42|12308.42|12309.74|12309.74|12315.58|12315.58|12302.3|12302.3|0
1600937700000|2020-09-24 08:55:00|12305.55|12305.55|12324.77|12324.77|12324.77|12324.77|12305.55|12305.55|0
1600938000000|2020-09-24 09:00:00|12323.39|12323.39|12310.23|12310.23|12325.46|12325.46|12310.23|12310.23|0
1600938300000|2020-09-24 09:05:00|12312.32|12312.32|12308.94|12308.94|12319.14|12319.14|12308.94|12308.94|0
1600938600000|2020-09-24 09:10:00|12310.32|12310.32|12318.88|12318.88|12318.88|12318.88|12305.94|12305.94|0
1600938900000|2020-09-24 09:15:00|12319.57|12319.57|12325.46|12325.46|12325.46|12325.46|12317.48|12317.48|0
1600939200000|2020-09-24 09:20:00|12327.06|12327.06|12324.77|12324.77|12327.06|12327.06|12321.08|12321.08|0
1600939500000|2020-09-24 09:25:00|12321.58|12321.58|12320.48|12320.48|12322.07|12322.07|12319.29|12319.29|0
1600939800000|2020-09-24 09:30:00|12318.88|12318.88|12326.66|12326.66|12331.95|12331.95|12318.19|12318.19|0
1600940100000|2020-09-24 09:35:00|12325.97|12325.97|12328.24|12328.24|12329.86|12329.86|12325.97|12325.97|0
1600940400000|2020-09-24 09:40:00|12327.68|12327.68|12327.66|12327.66|12329.75|12329.75|12324.47|12324.47|0
1600940700000|2020-09-24 09:45:00|12326.06|12326.06|12320.78|12320.78|12329.75|12329.75|12320.78|12320.78|0
1600941000000|2020-09-24 09:50:00|12318.68|12318.68|12307.49|12307.49|12320.78|12320.78|12307.49|12307.49|0
1600941300000|2020-09-24 09:55:00|12309.09|12309.09|12306.5|12306.5|12309.09|12309.09|12303.3|12303.3|0
1600941600000|2020-09-24 10:00:00|12308.09|12308.09|12325.67|12325.67|12327.77|12327.77|12308.09|12308.09|0
1600941900000|2020-09-24 10:05:00|12328.87|12328.87|12335.83|12335.83|12335.83|12335.83|12328.87|12328.87|0
1600942200000|2020-09-24 10:10:00|12333.74|12333.74|12329.99|12329.99|12333.74|12333.74|12326.3|12326.3|0
1600942500000|2020-09-24 10:15:00|12331.59|12331.59|12336.65|12336.65|12336.65|12336.65|12331.59|12331.59|0
1600942800000|2020-09-24 10:20:00|12338.75|12338.75|12341.45|12341.45|12342.16|12342.16|12337.37|12337.37|0
1600943100000|2020-09-24 10:25:00|12343.54|12343.54|12337.26|12337.26|12343.54|12343.54|12337.26|12337.26|0
1600943400000|2020-09-24 10:30:00|12337.82|12337.82|12337.28|12337.28|12337.82|12337.82|12327.25|12327.25|0
1600943700000|2020-09-24 10:35:00|12343.67|12343.67|12351.48|12351.48|12355.66|12355.66|12342.98|12342.98|0
1600944000000|2020-09-24 10:40:00|12353.07|12353.07|12356.7|12356.7|12357.26|12357.26|12353.07|12353.07|0
1600944300000|2020-09-24 10:45:00|12354.61|12354.61|12349.73|12349.73|12354.61|12354.61|12349.73|12349.73|0
1600944600000|2020-09-24 10:50:00|12351.82|12351.82|12350.92|12350.92|12354.8|12354.8|12350.92|12350.92|0
1600944900000|2020-09-24 10:55:00|12350.36|12350.36|12334.81|12334.81|12350.92|12350.92|12334.12|12334.12|0
1600945200000|2020-09-24 11:00:00|12336.4|12336.4|12340.64|12340.64|12340.64|12340.64|12336.4|12336.4|0
1600945500000|2020-09-24 11:05:00|12339.04|12339.04|12326.8|12326.8|12339.04|12339.04|12326.64|12326.64|0
1600945800000|2020-09-24 11:10:00|12328.39|12328.39|12325.16|12325.16|12330.98|12330.98|12322.85|12322.85|0
1600946100000|2020-09-24 11:15:00|12324.04|12324.04|12306.37|12306.37|12324.04|12324.04|12306.37|12306.37|0
1600946400000|2020-09-24 11:20:00|12304.77|12304.77|12308.63|12308.63|12310.72|12310.72|12304.77|12304.77|0
1600946700000|2020-09-24 11:25:00|12310.23|12310.23|12313.7|12313.7|12313.7|12313.7|12308.41|12308.41|0
1600947000000|2020-09-24 11:30:00|12313.14|12313.14|12314.41|12314.41|12315.38|12315.38|12312.81|12312.81|0
1600947300000|2020-09-24 11:35:00|12316.01|12316.01|12328.65|12328.65|12332.34|12332.34|12316.01|12316.01|0
1600947600000|2020-09-24 11:40:00|12330.74|12330.74|12320.95|12320.95|12331.3|12331.3|12320.95|12320.95|0
1600947900000|2020-09-24 11:45:00|12319.35|12319.35|12313.07|12313.07|12319.35|12319.35|12313.07|12313.07|0
1600948200000|2020-09-24 11:50:00|12315.16|12315.16|12302.14|12302.14|12315.16|12315.16|12302.14|12302.14|0
1600948500000|2020-09-24 11:55:00|12304.23|12304.23|12305.22|12305.22|12309.52|12309.52|12301.04|12301.04|0
1600948800000|2020-09-24 12:00:00|12307.32|12307.32|12294.16|12294.16|12307.32|12307.32|12294.16|12294.16|0
1600949100000|2020-09-24 12:05:00|12293.47|12293.47|12284.7|12284.7|12293.47|12293.47|12282.91|12282.91|0
1600949400000|2020-09-24 12:10:00|12286.3|12286.3|12297.79|12297.79|12299.38|12299.38|12284.2|12284.2|0
1600949700000|2020-09-24 12:15:00|12298.47|12298.47|12292.53|12292.53|12302.39|12302.39|12290.22|12290.22|0
1600950000000|2020-09-24 12:20:00|12291.84|12291.84|12277.46|12277.46|12291.84|12291.84|12275.36|12275.36|0
1600950300000|2020-09-24 12:25:00|12278.14|12278.14|12279.71|12279.71|12286.24|12286.24|12276.77|12276.77|0
1600950600000|2020-09-24 12:30:00|12279.15|12279.15|12252.93|12252.93|12279.15|12279.15|12252.93|12252.93|0
1600950900000|2020-09-24 12:35:00|12251.33|12251.33|12233.87|12233.87|12251.33|12251.33|12233.87|12233.87|0
1600951200000|2020-09-24 12:40:00|12232.28|12232.28|12229.21|12229.21|12232.28|12232.28|12224.4|12224.4|0
1600951500000|2020-09-24 12:45:00|12230.59|12230.59|12255.27|12255.27|12255.27|12255.27|12229.9|12229.9|0
1600951800000|2020-09-24 12:50:00|12256.87|12256.87|12259.65|12259.65|12261.24|12261.24|12255.27|12255.27|0
1600952100000|2020-09-24 12:55:00|12258.27|12258.27|12264.01|12264.01|12269.79|12269.79|12258.27|12258.27|0
1600952400000|2020-09-24 13:00:00|12259.22|12259.22|12243.64|12243.64|12259.22|12259.22|12243.64|12243.64|0
1600952700000|2020-09-24 13:05:00|12241.55|12241.55|12247.87|12247.87|12248.43|12248.43|12241.55|12241.55|0
1600953000000|2020-09-24 13:10:00|12246.28|12246.28|12239.22|12239.22|12246.28|12246.28|12239.22|12239.22|0
1600953300000|2020-09-24 13:15:00|12237.63|12237.63|12229.45|12229.45|12237.63|12237.63|12224.57|12224.57|0
1600953600000|2020-09-24 13:20:00|12231.04|12231.04|12231.26|12231.26|12232.86|12232.86|12225.97|12225.97|0
1600953900000|2020-09-24 13:25:00|12234.46|12234.46|12239.12|12239.12|12240.72|12240.72|12234.46|12234.46|0
1600954200000|2020-09-24 13:30:00|12241.21|12241.21|12226.06|12226.06|12249.99|12249.99|12226.06|12226.06|0
1600954500000|2020-09-24 13:35:00|12228.15|12228.15|12199.49|12199.49|12228.15|12228.15|12199.49|12199.49|0
1600954800000|2020-09-24 13:40:00|12198.8|12198.8|12228.21|12228.21|12233.78|12233.78|12196.86|12196.86|0
1600955100000|2020-09-24 13:45:00|12226.61|12226.61|12254.07|12254.07|12256.16|12256.16|12224.33|12224.33|0
1600955400000|2020-09-24 13:50:00|12254.54|12254.54|12251.84|12251.84|12254.54|12254.54|12243.27|12243.27|0
1600955700000|2020-09-24 13:55:00|12252.4|12252.4|12251.89|12251.89|12253.48|12253.48|12243.52|12243.52|0
1600956000000|2020-09-24 14:00:00|12249.8|12249.8|12266.29|12266.29|12277.96|12277.96|12247.7|12247.7|0
1600956300000|2020-09-24 14:05:00|12268.38|12268.38|12259.64|12259.64|12270.53|12270.53|12259.64|12259.64|0
1600956600000|2020-09-24 14:10:00|12258.05|12258.05|12247.5|12247.5|12258.05|12258.05|12242.43|12242.43|0
1600956900000|2020-09-24 14:15:00|12250.69|12250.69|12249.7|12249.7|12254.79|12254.79|12246.31|12246.31|0
1600957200000|2020-09-24 14:20:00|12249.01|12249.01|12230.16|12230.16|12249.01|12249.01|12230.16|12230.16|0
1600957500000|2020-09-24 14:25:00|12228.07|12228.07|12227.33|12227.33|12230.03|12230.03|12221.4|12221.4|0
1600957800000|2020-09-24 14:30:00|12225.74|12225.74|12207.39|12207.39|12225.74|12225.74|12206.89|12206.89|0
1600958100000|2020-09-24 14:35:00|12208.98|12208.98|12200.06|12200.06|12212.37|12212.37|12198.68|12198.68|0
1600958400000|2020-09-24 14:40:00|12202.15|12202.15|12202.53|12202.53|12211.2|12211.2|12202.03|12202.03|0
1600958700000|2020-09-24 14:45:00|12205.72|12205.72|12219.31|12219.31|12230.58|12230.58|12205.72|12205.72|0
1600959000000|2020-09-24 14:50:00|12217.72|12217.72|12233.61|12233.61|12233.61|12233.61|12209.17|12209.17|0
1600959300000|2020-09-24 14:55:00|12232.01|12232.01|12235.51|12235.51|12237.1|12237.1|12226.25|12226.25|0
1600959600000|2020-09-24 15:00:00|12233.91|12233.91|12226.75|12226.75|12242.63|12242.63|12226.75|12226.75|0
1600959900000|2020-09-24 15:05:00|12228.35|12228.35|12212.37|12212.37|12235.94|12235.94|12211.68|12211.68|0
1600960200000|2020-09-24 15:10:00|12210.27|12210.27|12222.06|12222.06|12222.55|12222.55|12210.27|12210.27|0
1600960500000|2020-09-24 15:15:00|12221.5|12221.5|12213.91|12213.91|12221.56|12221.56|12206.75|12206.75|0
1600960800000|2020-09-24 15:20:00|12216|12216|12235.26|12235.26|12235.26|12235.26|12212.29|12212.29|0
1600961100000|2020-09-24 15:25:00|12235.95|12235.95|12221.78|12221.78|12240.22|12240.22|12217.4|12217.4|0
1601018100000|2020-09-25 07:15:00|12196.9|12196.9|12170.73|12170.73|12196.9|12196.9|12170.73|12170.73|0
1601018400000|2020-09-25 07:20:00|12168.64|12168.64|12146.52|12146.52|12171.33|12171.33|12144.43|12144.43|0
1601018700000|2020-09-25 07:25:00|12144.43|12144.43|12148.04|12148.04|12152.83|12152.83|12125.73|12125.73|0
1601019000000|2020-09-25 07:30:00|12145.97|12145.97|12164.85|12164.85|12170.14|12170.14|12141.48|12141.48|0
1601019300000|2020-09-25 07:35:00|12161.66|12161.66|12187.16|12187.16|12187.16|12187.16|12160.06|12160.06|0
1601019600000|2020-09-25 07:40:00|12188.54|12188.54|12195.45|12195.45|12203.54|12203.54|12188.54|12188.54|0
1601019900000|2020-09-25 07:45:00|12198.65|12198.65|12193.34|12193.34|12207.68|12207.68|12193.34|12193.34|0
1601020200000|2020-09-25 07:50:00|12188.87|12188.87|12196.74|12196.74|12201.81|12201.81|12185.67|12185.67|0
1601020500000|2020-09-25 07:55:00|12185.18|12185.18|12193.22|12193.22|12194.59|12194.59|12179.17|12179.17|0
1601020800000|2020-09-25 08:00:00|12192.53|12192.53|12199.66|12199.66|12204.07|12204.07|12190.93|12190.93|0
1601021100000|2020-09-25 08:05:00|12200.78|12200.78|12175.79|12175.79|12200.78|12200.78|12172.6|12172.6|0
1601021400000|2020-09-25 08:10:00|12177.39|12177.39|12162.03|12162.03|12177.39|12177.39|12155.64|12155.64|0
1601021700000|2020-09-25 08:15:00|12164.12|12164.12|12168.17|12168.17|12168.17|12168.17|12159.17|12159.17|0
1601022000000|2020-09-25 08:20:00|12166.57|12166.57|12150.65|12150.65|12166.57|12166.57|12150.65|12150.65|0
1601022300000|2020-09-25 08:25:00|12148.58|12148.58|12163.12|12163.12|12163.12|12163.12|12144.4|12144.4|0
1601022600000|2020-09-25 08:30:00|12158.33|12158.33|12170.9|12170.9|12171.1|12171.1|12158.33|12158.33|0
1601022900000|2020-09-25 08:35:00|12171.59|12171.59|12175.06|12175.06|12179.85|12179.85|12171.59|12171.59|0
1601023200000|2020-09-25 08:40:00|12176.44|12176.44|12185.69|12185.69|12185.69|12185.69|12174.37|12174.37|0
1601023500000|2020-09-25 08:45:00|12187.29|12187.29|12199.75|12199.75|12199.75|12199.75|12187.29|12187.29|0
1601023800000|2020-09-25 08:50:00|12201.13|12201.13|12236.41|12236.41|12236.41|12236.41|12201.13|12201.13|0
1601024100000|2020-09-25 08:55:00|12237.1|12237.1|12236.2|12236.2|12237.1|12237.1|12225.2|12225.2|0
1601024400000|2020-09-25 09:00:00|12233.44|12233.44|12235.81|12235.81|12239|12239|12231.37|12231.37|0
1601024700000|2020-09-25 09:05:00|12237.4|12237.4|12232.38|12232.38|12237.9|12237.9|12230.09|12230.09|0
1601025000000|2020-09-25 09:10:00|12231.69|12231.69|12216.3|12216.3|12237.47|12237.47|12216.3|12216.3|0
1601025300000|2020-09-25 09:15:00|12212.16|12212.16|12205.71|12205.71|12212.16|12212.16|12201.57|12201.57|0
1601025600000|2020-09-25 09:20:00|12207.8|12207.8|12194.92|12194.92|12207.8|12207.8|12193.32|12193.32|0
1601025900000|2020-09-25 09:25:00|12192.68|12192.68|12201.56|12201.56|12207.75|12207.75|12190.59|12190.59|0
1601026200000|2020-09-25 09:30:00|12199.96|12199.96|12186.11|12186.11|12203.16|12203.16|12186.11|12186.11|0
1601026500000|2020-09-25 09:35:00|12182.92|12182.92|12166.99|12166.99|12182.92|12182.92|12164.92|12164.92|0
1601026800000|2020-09-25 09:40:00|12165.39|12165.39|12142.86|12142.86|12165.39|12165.39|12142.86|12142.86|0
1601027100000|2020-09-25 09:45:00|12140.76|12140.76|12137.74|12137.74|12140.93|12140.93|12126.92|12126.92|0
1601027400000|2020-09-25 09:50:00|12135.65|12135.65|12153.66|12153.66|12153.66|12153.66|12132.45|12132.45|0
1601027700000|2020-09-25 09:55:00|12152.06|12152.06|12153.9|12153.9|12155.25|12155.25|12151.81|12151.81|0
1601028000000|2020-09-25 10:00:00|12154.59|12154.59|12151.8|12151.8|12155.97|12155.97|12146.93|12146.93|0
1601028300000|2020-09-25 10:05:00|12150.21|12150.21|12153.9|12153.9|12155.99|12155.99|12150.21|12150.21|0
1601028600000|2020-09-25 10:10:00|12154.45|12154.45|12152.06|12152.06|12154.45|12154.45|12147.57|12147.57|0
1601028900000|2020-09-25 10:15:00|12149.97|12149.97|12157.35|12157.35|12157.35|12157.35|12149.97|12149.97|0
1601029200000|2020-09-25 10:20:00|12155.26|12155.26|12140.78|12140.78|12155.26|12155.26|12140.78|12140.78|0
1601029500000|2020-09-25 10:25:00|12137.33|12137.33|12131.15|12131.15|12141.13|12141.13|12127.96|12127.96|0
1601029800000|2020-09-25 10:30:00|12129.55|12129.55|12132.82|12132.82|12140.47|12140.47|12129.55|12129.55|0
1601030100000|2020-09-25 10:35:00|12133.5|12133.5|12130.25|12130.25|12144.57|12144.57|12130.25|12130.25|0
1601030400000|2020-09-25 10:40:00|12131.37|12131.37|12125.09|12125.09|12135.12|12135.12|12125.09|12125.09|0
1601030700000|2020-09-25 10:45:00|12124.4|12124.4|12120.06|12120.06|12127.22|12127.22|12109.26|12109.26|0
1601031000000|2020-09-25 10:50:00|12121.65|12121.65|12108.95|12108.95|12123.75|12123.75|12108.95|12108.95|0
1601031300000|2020-09-25 10:55:00|12104.77|12104.77|12104.96|12104.96|12106.86|12106.86|12098.79|12098.79|0
1601031600000|2020-09-25 11:00:00|12105.65|12105.65|12105.87|12105.87|12116.8|12116.8|12105.65|12105.65|0
1601031900000|2020-09-25 11:05:00|12102.68|12102.68|12121.21|12121.21|12121.21|12121.21|12094.96|12094.96|0
1601032200000|2020-09-25 11:10:00|12122.81|12122.81|12134.43|12134.43|12134.43|12134.43|12122.81|12122.81|0
1601032500000|2020-09-25 11:15:00|12136.03|12136.03|12130.32|12130.32|12143.47|12143.47|12130.32|12130.32|0
1601032800000|2020-09-25 11:20:00|12128.72|12128.72|12132.36|12132.36|12136.05|12136.05|12125.94|12125.94|0
1601033100000|2020-09-25 11:25:00|12130.76|12130.76|12116.77|12116.77|12132.86|12132.86|12116.77|12116.77|0
1601033400000|2020-09-25 11:30:00|12118.36|12118.36|12122.16|12122.16|12123.16|12123.16|12117.87|12117.87|0
1601033700000|2020-09-25 11:35:00|12120.57|12120.57|12118.06|12118.06|12120.57|12120.57|12114.79|12114.79|0
1601034000000|2020-09-25 11:40:00|12122.25|12122.25|12130.19|12130.19|12133.38|12133.38|12120.16|12120.16|0
1601034300000|2020-09-25 11:45:00|12131.78|12131.78|12124.9|12124.9|12131.78|12131.78|12124.9|12124.9|0
1601034600000|2020-09-25 11:50:00|12126.99|12126.99|12147.4|12147.4|12147.4|12147.4|12126.99|12126.99|0
1601034900000|2020-09-25 11:55:00|12144.21|12144.21|12144.01|12144.01|12147.21|12147.21|12140.82|12140.82|0
1601035200000|2020-09-25 12:00:00|12143.32|12143.32|12158.25|12158.25|12160.13|12160.13|12142.63|12142.63|0
1601035500000|2020-09-25 12:05:00|12158.94|12158.94|12159.65|12159.65|12162.78|12162.78|12158.94|12158.94|0
1601035800000|2020-09-25 12:10:00|12157.56|12157.56|12156.95|12156.95|12164.93|12164.93|12156.95|12156.95|0
1601036100000|2020-09-25 12:15:00|12154.86|12154.86|12152.35|12152.35|12157.83|12157.83|12152.35|12152.35|0
1601036400000|2020-09-25 12:20:00|12151.23|12151.23|12150.27|12150.27|12157.73|12157.73|12149.64|12149.64|0
1601036700000|2020-09-25 12:25:00|12152.36|12152.36|12158.34|12158.34|12158.53|12158.53|12148.18|12148.18|0
1601037000000|2020-09-25 12:30:00|12156.74|12156.74|12147.75|12147.75|12156.74|12156.74|12140.46|12140.46|0
1601037300000|2020-09-25 12:35:00|12149.34|12149.34|12155.4|12155.4|12155.4|12155.4|12149.34|12149.34|0
1601037600000|2020-09-25 12:40:00|12153.31|12153.31|12155.9|12155.9|12158.88|12158.88|12151.8|12151.8|0
1601037900000|2020-09-25 12:45:00|12156.46|12156.46|12160.43|12160.43|12160.43|12160.43|12156.24|12156.24|0
1601038200000|2020-09-25 12:50:00|12161.81|12161.81|12169.27|12169.27|12171.36|12171.36|12161.12|12161.12|0
1601038500000|2020-09-25 12:55:00|12167.68|12167.68|12168|12168|12169.6|12169.6|12165.71|12165.71|0
1601038800000|2020-09-25 13:00:00|12169.6|12169.6|12176.84|12176.84|12176.84|12176.84|12169.6|12169.6|0
1601039100000|2020-09-25 13:05:00|12178.93|12178.93|12193.31|12193.31|12194.68|12194.68|12178.93|12178.93|0
1601039400000|2020-09-25 13:10:00|12194|12194|12193.37|12193.37|12197.56|12197.56|12189.19|12189.19|0
1601039700000|2020-09-25 13:15:00|12195.46|12195.46|12194.06|12194.06|12195.46|12195.46|12188.09|12188.09|0
1601040000000|2020-09-25 13:20:00|12191.97|12191.97|12180.35|12180.35|12197.45|12197.45|12180.35|12180.35|0
1601040300000|2020-09-25 13:25:00|12182.44|12182.44|12184.53|12184.53|12187.23|12187.23|12182.44|12182.44|0
1601040600000|2020-09-25 13:30:00|12186.13|12186.13|12172.2|12172.2|12186.13|12186.13|12172.2|12172.2|0
1601040900000|2020-09-25 13:35:00|12170.11|12170.11|12170.3|12170.3|12175.09|12175.09|12166.61|12166.61|0
1601041200000|2020-09-25 13:40:00|12171.42|12171.42|12191.74|12191.74|12193.34|12193.34|12171.42|12171.42|0
1601041500000|2020-09-25 13:45:00|12190.14|12190.14|12162.81|12162.81|12191.33|12191.33|12162.74|12162.74|0
1601041800000|2020-09-25 13:50:00|12164.4|12164.4|12172.81|12172.81|12174.9|12174.9|12153.56|12153.56|0
1601042100000|2020-09-25 13:55:00|12171.13|12171.13|12187.35|12187.35|12188.94|12188.94|12166.34|12166.34|0
1601042400000|2020-09-25 14:00:00|12185.75|12185.75|12190.49|12190.49|12191.87|12191.87|12181.56|12181.56|0
1601042700000|2020-09-25 14:05:00|12189.8|12189.8|12177.41|12177.41|12189.8|12189.8|12174.44|12174.44|0
1601043000000|2020-09-25 14:10:00|12179.01|12179.01|12159.14|12159.14|12179.01|12179.01|12153.56|12153.56|0
1601043300000|2020-09-25 14:15:00|12157.55|12157.55|12168.96|12168.96|12171.89|12171.89|12157.55|12157.55|0
1601043600000|2020-09-25 14:20:00|12173.14|12173.14|12187.2|12187.2|12193.7|12193.7|12173.14|12173.14|0
1601043900000|2020-09-25 14:25:00|12183.02|12183.02|12201.15|12201.15|12201.15|12201.15|12183.02|12183.02|0
1601044200000|2020-09-25 14:30:00|12201.84|12201.84|12187.48|12187.48|12202.55|12202.55|12187.48|12187.48|0
1601044500000|2020-09-25 14:35:00|12185.88|12185.88|12192.8|12192.8|12192.8|12192.8|12178.87|12178.87|0
1601044800000|2020-09-25 14:40:00|12191.21|12191.21|12186.38|12186.38|12193.49|12193.49|12175.74|12175.74|0
1601045100000|2020-09-25 14:45:00|12187.07|12187.07|12180.01|12180.01|12193.64|12193.64|12180.01|12180.01|0
1601045400000|2020-09-25 14:50:00|12178.41|12178.41|12190.41|12190.41|12190.41|12190.41|12177.72|12177.72|0
1601045700000|2020-09-25 14:55:00|12191.1|12191.1|12200.2|12200.2|12201.8|12201.8|12184.62|12184.62|0
1601046000000|2020-09-25 15:00:00|12203.89|12203.89|12182.96|12182.96|12204.58|12204.58|12182.96|12182.96|0
1601046300000|2020-09-25 15:05:00|12181.36|12181.36|12194.03|12194.03|12195.63|12195.63|12181.36|12181.36|0
1601046600000|2020-09-25 15:10:00|12192.65|12192.65|12201.97|12201.97|12203.57|12203.57|12191.53|12191.53|0
1601046900000|2020-09-25 15:15:00|12204.06|12204.06|12214.2|12214.2|12215.57|12215.57|12204.06|12204.06|0
1601047200000|2020-09-25 15:20:00|12220.47|12220.47|12225.93|12225.93|12228.52|12228.52|12220.45|12220.45|0
1601047500000|2020-09-25 15:25:00|12223.84|12223.84|12219.54|12219.54|12226.85|12226.85|12216.88|12216.88|0
1601277300000|2020-09-28 07:15:00|12345.11|12345.11|12329.35|12329.35|12357.28|12357.28|12320.38|12320.38|0
1601277600000|2020-09-28 07:20:00|12314.71|12314.71|12320.84|12320.84|12327.8|12327.8|12307.38|12307.38|0
1601277900000|2020-09-28 07:25:00|12318.75|12318.75|12354|12354|12354.19|12354.19|12315.55|12315.55|0
1601278200000|2020-09-28 07:30:00|12351.91|12351.91|12352.44|12352.44|12354.73|12354.73|12333.85|12333.85|0
1601278500000|2020-09-28 07:35:00|12354.04|12354.04|12369.29|12369.29|12369.29|12369.29|12352.44|12352.44|0
1601278800000|2020-09-28 07:40:00|12367.2|12367.2|12366.11|12366.11|12370.67|12370.67|12357.63|12357.63|0
1601279100000|2020-09-28 07:45:00|12369.31|12369.31|12371.4|12371.4|12375.09|12375.09|12361.93|12361.93|0
1601279400000|2020-09-28 07:50:00|12370.28|12370.28|12373.94|12373.94|12384.21|12384.21|12368.98|12368.98|0
1601279700000|2020-09-28 07:55:00|12367.66|12367.66|12352.93|12352.93|12367.66|12367.66|12352.93|12352.93|0
1601280000000|2020-09-28 08:00:00|12350.84|12350.84|12322.34|12322.34|12350.84|12350.84|12322.34|12322.34|0
1601280300000|2020-09-28 08:05:00|12325.53|12325.53|12347.51|12347.51|12349.11|12349.11|12325.53|12325.53|0
1601280600000|2020-09-28 08:10:00|12345.42|12345.42|12338.04|12338.04|12345.42|12345.42|12338.04|12338.04|0
1601280900000|2020-09-28 08:15:00|12335.95|12335.95|12351.29|12351.29|12353.38|12353.38|12335.26|12335.26|0
1601281200000|2020-09-28 08:20:00|12347.1|12347.1|12353.99|12353.99|12358.17|12358.17|12345.5|12345.5|0
1601281500000|2020-09-28 08:25:00|12354.67|12354.67|12358.81|12358.81|12362.01|12362.01|12354.67|12354.67|0
1601281800000|2020-09-28 08:30:00|12360.41|12360.41|12377.55|12377.55|12377.55|12377.55|12359.91|12359.91|0
1601282100000|2020-09-28 08:35:00|12378.67|12378.67|12372.89|12372.89|12378.67|12378.67|12369.7|12369.7|0
1601282400000|2020-09-28 08:40:00|12371.29|12371.29|12365.79|12365.79|12371.29|12371.29|12365.79|12365.79|0
1601282700000|2020-09-28 08:45:00|12364.19|12364.19|12360.5|12360.5|12365.79|12365.79|12360.5|12360.5|0
1601283000000|2020-09-28 08:50:00|12358.41|12358.41|12358.33|12358.33|12361.52|12361.52|12352.63|12352.63|0
1601283300000|2020-09-28 08:55:00|12354.14|12354.14|12353.04|12353.04|12356.73|12356.73|12352.55|12352.55|0
1601283600000|2020-09-28 09:00:00|12354.64|12354.64|12359.88|12359.88|12365.17|12365.17|12354.64|12354.64|0
1601283900000|2020-09-28 09:05:00|12361.48|12361.48|12361.53|12361.53|12363.08|12363.08|12353.68|12353.68|0
1601284200000|2020-09-28 09:10:00|12357.35|12357.35|12351.15|12351.15|12360.43|12360.43|12348.86|12348.86|0
1601284500000|2020-09-28 09:15:00|12349.55|12349.55|12354.6|12354.6|12354.6|12354.6|12349.55|12349.55|0
1601284800000|2020-09-28 09:20:00|12356.2|12356.2|12344.66|12344.66|12357.79|12357.79|12344.66|12344.66|0
1601285100000|2020-09-28 09:25:00|12346.33|12346.33|12341.44|12341.44|12346.33|12346.33|12332.68|12332.68|0
1601285400000|2020-09-28 09:30:00|12345.62|12345.62|12345.13|12345.13|12348.82|12348.82|12345.13|12345.13|0
1601285700000|2020-09-28 09:35:00|12343.04|12343.04|12345.03|12345.03|12345.03|12345.03|12338.64|12338.64|0
1601286000000|2020-09-28 09:40:00|12347.12|12347.12|12338.37|12338.37|12347.12|12347.12|12338.37|12338.37|0
1601286300000|2020-09-28 09:45:00|12339.06|12339.06|12343.15|12343.15|12343.15|12343.15|12339.06|12339.06|0
1601286600000|2020-09-28 09:50:00|12344.75|12344.75|12351.41|12351.41|12351.41|12351.41|12344.75|12344.75|0
1601286900000|2020-09-28 09:55:00|12353.5|12353.5|12356.81|12356.81|12356.81|12356.81|12347.23|12347.23|0
1601287200000|2020-09-28 10:00:00|12353.62|12353.62|12367.24|12367.24|12367.24|12367.24|12350.42|12350.42|0
1601287500000|2020-09-28 10:05:00|12367.93|12367.93|12374.18|12374.18|12376.28|12376.28|12367.93|12367.93|0
1601287800000|2020-09-28 10:10:00|12375.78|12375.78|12373.91|12373.91|12383.14|12383.14|12372.31|12372.31|0
1601288100000|2020-09-28 10:15:00|12375.29|12375.29|12372.09|12372.09|12377.38|12377.38|12369.51|12369.51|0
1601288400000|2020-09-28 10:20:00|12376.28|12376.28|12376.02|12376.02|12379.47|12379.47|12368.43|12368.43|0
1601288700000|2020-09-28 10:25:00|12379.38|12379.38|12374.85|12374.85|12379.94|12379.94|12365.81|12365.81|0
1601289000000|2020-09-28 10:30:00|12376.94|12376.94|12376.33|12376.33|12381.12|12381.12|12376.33|12376.33|0
1601289300000|2020-09-28 10:35:00|12374.24|12374.24|12367.85|12367.85|12376.16|12376.16|12367.85|12367.85|0
1601289600000|2020-09-28 10:40:00|12371.04|12371.04|12360.47|12360.47|12371.04|12371.04|12360.47|12360.47|0
1601289900000|2020-09-28 10:45:00|12358.87|12358.87|12369.94|12369.94|12369.94|12369.94|12358.87|12358.87|0
1601290200000|2020-09-28 10:50:00|12371.54|12371.54|12378.91|12378.91|12378.91|12378.91|12369.44|12369.44|0
1601290500000|2020-09-28 10:55:00|12380.51|12380.51|12376.22|12376.22|12381.89|12381.89|12365.15|12365.15|0
1601290800000|2020-09-28 11:00:00|12375.53|12375.53|12363.77|12363.77|12377.12|12377.12|12363.77|12363.77|0
1601291100000|2020-09-28 11:05:00|12363.08|12363.08|12357.57|12357.57|12366.05|12366.05|12357.57|12357.57|0
1601291400000|2020-09-28 11:10:00|12356.2|12356.2|12345.83|12345.83|12356.2|12356.2|12342.14|12342.14|0
1601291700000|2020-09-28 11:15:00|12347.92|12347.92|12347.99|12347.99|12356.74|12356.74|12341.6|12341.6|0
1601292000000|2020-09-28 11:20:00|12349.36|12349.36|12352.36|12352.36|12354.52|12354.52|12349.36|12349.36|0
1601292300000|2020-09-28 11:25:00|12353.96|12353.96|12355.86|12355.86|12360.02|12360.02|12353.74|12353.74|0
1601292600000|2020-09-28 11:30:00|12357.46|12357.46|12364.83|12364.83|12369|12369|12357.46|12357.46|0
1601292900000|2020-09-28 11:35:00|12363.24|12363.24|12379.59|12379.59|12381.19|12381.19|12363.24|12363.24|0
1601293200000|2020-09-28 11:40:00|12378.9|12378.9|12383|12383|12383|12383|12374.11|12374.11|0
1601293500000|2020-09-28 11:45:00|12379.81|12379.81|12375.07|12375.07|12379.81|12379.81|12374.38|12374.38|0
1601293800000|2020-09-28 11:50:00|12373.95|12373.95|12380.59|12380.59|12380.59|12380.59|12367.75|12367.75|0
1601294100000|2020-09-28 11:55:00|12381.28|12381.28|12392.39|12392.39|12392.39|12392.39|12381.28|12381.28|0
1601294400000|2020-09-28 12:00:00|12391.7|12391.7|12389.11|12389.11|12395.09|12395.09|12389.11|12389.11|0
1601294700000|2020-09-28 12:05:00|12391.2|12391.2|12403.65|12403.65|12403.65|12403.65|12391.2|12391.2|0
1601295000000|2020-09-28 12:10:00|12405.24|12405.24|12399.94|12399.94|12405.24|12405.24|12393.55|12393.55|0
1601295300000|2020-09-28 12:15:00|12401.54|12401.54|12401.01|12401.01|12402.03|12402.03|12397.24|12397.24|0
1601295600000|2020-09-28 12:20:00|12402.61|12402.61|12411.58|12411.58|12411.58|12411.58|12402.11|12402.11|0
1601295900000|2020-09-28 12:25:00|12412.96|12412.96|12409.16|12409.16|12412.96|12412.96|12407.07|12407.07|0
1601296200000|2020-09-28 12:30:00|12411.26|12411.26|12416.74|12416.74|12418.83|12418.83|12409.66|12409.66|0
1601296500000|2020-09-28 12:35:00|12418.33|12418.33|12421.83|12421.83|12422.52|12422.52|12418.33|12418.33|0
1601296800000|2020-09-28 12:40:00|12423.92|12423.92|12416.54|12416.54|12423.92|12423.92|12416.54|12416.54|0
1601297100000|2020-09-28 12:45:00|12418.63|12418.63|12419.74|12419.74|12419.74|12419.74|12414.94|12414.94|0
1601297400000|2020-09-28 12:50:00|12418.14|12418.14|12403.17|12403.17|12422.32|12422.32|12403.17|12403.17|0
1601297700000|2020-09-28 12:55:00|12404.55|12404.55|12393.81|12393.81|12406.37|12406.37|12391.72|12391.72|0
1601298000000|2020-09-28 13:00:00|12391.72|12391.72|12387.12|12387.12|12398.19|12398.19|12387.12|12387.12|0
1601298300000|2020-09-28 13:05:00|12388.72|12388.72|12386.08|12386.08|12393.1|12393.1|12383.49|12383.49|0
1601298600000|2020-09-28 13:10:00|12388.32|12388.32|12388.53|12388.53|12392.22|12392.22|12388.32|12388.32|0
1601298900000|2020-09-28 13:15:00|12390.62|12390.62|12390.01|12390.01|12391.18|12391.18|12388.89|12388.89|0
1601299200000|2020-09-28 13:20:00|12392.1|12392.1|12397.54|12397.54|12397.54|12397.54|12392.1|12392.1|0
1601299500000|2020-09-28 13:25:00|12396.16|12396.16|12397.11|12397.11|12397.11|12397.11|12389.34|12389.34|0
1601299800000|2020-09-28 13:30:00|12398.7|12398.7|12405.37|12405.37|12411.15|12411.15|12396.39|12396.39|0
1601300100000|2020-09-28 13:35:00|12406.97|12406.97|12402.52|12402.52|12414.13|12414.13|12401.96|12401.96|0
1601300400000|2020-09-28 13:40:00|12404.11|12404.11|12394.85|12394.85|12409.18|12409.18|12394.85|12394.85|0
1601300700000|2020-09-28 13:45:00|12396.95|12396.95|12387.67|12387.67|12408.9|12408.9|12387.67|12387.67|0
1601301000000|2020-09-28 13:50:00|12385.58|12385.58|12376.28|12376.28|12385.94|12385.94|12376.28|12376.28|0
1601301300000|2020-09-28 13:55:00|12374.19|12374.19|12388.45|12388.45|12396.86|12396.86|12374.19|12374.19|0
1601301600000|2020-09-28 14:00:00|12390.04|12390.04|12396.21|12396.21|12399.41|12399.41|12386.74|12386.74|0
1601301900000|2020-09-28 14:05:00|12397.81|12397.81|12396.36|12396.36|12404.92|12404.92|12394.14|12394.14|0
1601302200000|2020-09-28 14:10:00|12397.96|12397.96|12403.33|12403.33|12406.52|12406.52|12393.16|12393.16|0
1601302500000|2020-09-28 14:15:00|12404.92|12404.92|12418.22|12418.22|12422.82|12422.82|12404.92|12404.92|0
1601302800000|2020-09-28 14:20:00|12416.63|12416.63|12424.82|12424.82|12431.79|12431.79|12416.63|12416.63|0
1601303100000|2020-09-28 14:25:00|12423.23|12423.23|12408.26|12408.26|12423.23|12423.23|12408.26|12408.26|0
1601303400000|2020-09-28 14:30:00|12406.17|12406.17|12422.09|12422.09|12422.09|12422.09|12406.17|12406.17|0
1601303700000|2020-09-28 14:35:00|12422.78|12422.78|12421.97|12421.97|12428.83|12428.83|12419.36|12419.36|0
1601304000000|2020-09-28 14:40:00|12417.79|12417.79|12422.19|12422.19|12428.86|12428.86|12414.81|12414.81|0
1601304300000|2020-09-28 14:45:00|12423.87|12423.87|12421.58|12421.58|12431.94|12431.94|12421.09|12421.09|0
1601304600000|2020-09-28 14:50:00|12423.18|12423.18|12434.31|12434.31|12434.31|12434.31|12420.46|12420.46|0
1601304900000|2020-09-28 14:55:00|12432.22|12432.22|12427.35|12427.35|12434.23|12434.23|12420.88|12420.88|0
1601305200000|2020-09-28 15:00:00|12425.25|12425.25|12422.84|12422.84|12425.25|12425.25|12414.9|12414.9|0
1601305500000|2020-09-28 15:05:00|12424.93|12424.93|12439.9|12439.9|12439.9|12439.9|12422.84|12422.84|0
1601305800000|2020-09-28 15:10:00|12441.49|12441.49|12438.22|12438.22|12446.86|12446.86|12432.52|12432.52|0
1601306100000|2020-09-28 15:15:00|12436.62|12436.62|12438.45|12438.45|12441.64|12441.64|12436.06|12436.06|0
1601306400000|2020-09-28 15:20:00|12436.85|12436.85|12433.66|12433.66|12437.84|12437.84|12428.78|12428.78|0
1601306700000|2020-09-28 15:25:00|12435.75|12435.75|12445.97|12445.97|12445.97|12445.97|12422.82|12422.82|0
1601363700000|2020-09-29 07:15:00|12365.41|12365.41|12381.94|12381.94|12394.11|12394.11|12365.41|12365.41|0
1601364000000|2020-09-29 07:20:00|12378.74|12378.74|12413.35|12413.35|12415.44|12415.44|12378.74|12378.74|0
1601364300000|2020-09-29 07:25:00|12411.26|12411.26|12412.02|12412.02|12427.39|12427.39|12408.22|12408.22|0
1601364600000|2020-09-29 07:30:00|12410.43|12410.43|12405.85|12405.85|12416.82|12416.82|12400.09|12400.09|0
1601364900000|2020-09-29 07:35:00|12404.25|12404.25|12405.05|12405.05|12405.85|12405.85|12394.37|12394.37|0
1601365200000|2020-09-29 07:40:00|12401.61|12401.61|12392.91|12392.91|12404.36|12404.36|12389.33|12389.33|0
1601365500000|2020-09-29 07:45:00|12391.53|12391.53|12378|12378|12402.21|12402.21|12378|12378|0
1601365800000|2020-09-29 07:50:00|12380.1|12380.1|12373.71|12373.71|12380.59|12380.59|12372.11|12372.11|0
1601366100000|2020-09-29 07:55:00|12372.11|12372.11|12370.52|12370.52|12374.7|12374.7|12370.52|12370.52|0
1601366400000|2020-09-29 08:00:00|12369.83|12369.83|12347.97|12347.97|12369.83|12369.83|12344.09|12344.09|0
1601366700000|2020-09-29 08:05:00|12345.88|12345.88|12341.2|12341.2|12345.88|12345.88|12338|12338|0
1601367000000|2020-09-29 08:10:00|12342.79|12342.79|12358.16|12358.16|12358.16|12358.16|12340.7|12340.7|0
1601367300000|2020-09-29 08:15:00|12358.85|12358.85|12372.18|12372.18|12374.25|12374.25|12358.85|12358.85|0
1601367600000|2020-09-29 08:20:00|12376.97|12376.97|12380.21|12380.21|12380.64|12380.64|12375.42|12375.42|0
1601367900000|2020-09-29 08:25:00|12381.59|12381.59|12389.52|12389.52|12394.2|12394.2|12381.59|12381.59|0
1601368200000|2020-09-29 08:30:00|12385.34|12385.34|12397.01|12397.01|12397.01|12397.01|12383.25|12383.25|0
1601368500000|2020-09-29 08:35:00|12393.82|12393.82|12405.38|12405.38|12405.38|12405.38|12393.82|12393.82|0
1601368800000|2020-09-29 08:40:00|12409.57|12409.57|12394.03|12394.03|12409.57|12409.57|12394.03|12394.03|0
1601369100000|2020-09-29 08:45:00|12391.94|12391.94|12399.73|12399.73|12406.89|12406.89|12391.94|12391.94|0
1601369400000|2020-09-29 08:50:00|12394.94|12394.94|12384.76|12384.76|12398.41|12398.41|12384.76|12384.76|0
1601369700000|2020-09-29 08:55:00|12386.35|12386.35|12384.26|12384.26|12386.35|12386.35|12380.08|12380.08|0
1601370000000|2020-09-29 09:00:00|12385.86|12385.86|12390.71|12390.71|12390.71|12390.71|12385.86|12385.86|0
1601370300000|2020-09-29 09:05:00|12390.02|12390.02|12377.35|12377.35|12391.4|12391.4|12377.35|12377.35|0
1601370600000|2020-09-29 09:10:00|12378.95|12378.95|12372.09|12372.09|12381.04|12381.04|12371.4|12371.4|0
1601370900000|2020-09-29 09:15:00|12370.49|12370.49|12368.68|12368.68|12371.87|12371.87|12366.8|12366.8|0
1601371200000|2020-09-29 09:20:00|12370.28|12370.28|12366.59|12366.59|12372.59|12372.59|12366.59|12366.59|0
1601371500000|2020-09-29 09:25:00|12364.49|12364.49|12371.18|12371.18|12371.18|12371.18|12358.52|12358.52|0
1601371800000|2020-09-29 09:30:00|12369.09|12369.09|12369.17|12369.17|12369.17|12369.17|12359.01|12359.01|0
1601372100000|2020-09-29 09:35:00|12371.27|12371.27|12378.64|12378.64|12381.84|12381.84|12371.27|12371.27|0
1601372400000|2020-09-29 09:40:00|12382.83|12382.83|12387.62|12387.62|12391.78|12391.78|12377.54|12377.54|0
1601372700000|2020-09-29 09:45:00|12395.99|12395.99|12392.99|12392.99|12398.08|12398.08|12392.79|12392.79|0
1601373000000|2020-09-29 09:50:00|12391.39|12391.39|12394.89|12394.89|12394.89|12394.89|12383.82|12383.82|0
1601373300000|2020-09-29 09:55:00|12395.58|12395.58|12410.72|12410.72|12410.72|12410.72|12395.58|12395.58|0
1601373600000|2020-09-29 10:00:00|12409.13|12409.13|12429.64|12429.64|12429.64|12429.64|12409.13|12409.13|0
1601373900000|2020-09-29 10:05:00|12428.04|12428.04|12435.5|12435.5|12435.5|12435.5|12424.85|12424.85|0
1601374200000|2020-09-29 10:10:00|12437.1|12437.1|12439.69|12439.69|12446.77|12446.77|12437.1|12437.1|0
1601374500000|2020-09-29 10:15:00|12441.29|12441.29|12427.68|12427.68|12447.01|12447.01|12427.68|12427.68|0
1601374800000|2020-09-29 10:20:00|12429.28|12429.28|12425.1|12425.1|12429.28|12429.28|12422.12|12422.12|0
1601375100000|2020-09-29 10:25:00|12425.79|12425.79|12432.86|12432.86|12432.86|12432.86|12425.79|12425.79|0
1601375400000|2020-09-29 10:30:00|12434.46|12434.46|12430.28|12430.28|12435.84|12435.84|12427.08|12427.08|0
1601375700000|2020-09-29 10:35:00|12428.18|12428.18|12422.49|12422.49|12428.18|12428.18|12421.11|12421.11|0
1601376000000|2020-09-29 10:40:00|12424.08|12424.08|12417.61|12417.61|12427.28|12427.28|12417.61|12417.61|0
1601376300000|2020-09-29 10:45:00|12415.52|12415.52|12413.95|12413.95|12415.52|12415.52|12409.76|12409.76|0
1601376600000|2020-09-29 10:50:00|12411.85|12411.85|12413.45|12413.45|12421.33|12421.33|12411.85|12411.85|0
1601376900000|2020-09-29 10:55:00|12411.85|12411.85|12414.64|12414.64|12417.34|12417.34|12410.95|12410.95|0
1601377200000|2020-09-29 11:00:00|12417.83|12417.83|12432.17|12432.17|12432.17|12432.17|12417.83|12417.83|0
1601377500000|2020-09-29 11:05:00|12433.77|12433.77|12438.88|12438.88|12440.48|12440.48|12432.17|12432.17|0
1601377800000|2020-09-29 11:10:00|12436.79|12436.79|12436.79|12436.79|12440.48|12440.48|12434.03|12434.03|0
1601378100000|2020-09-29 11:15:00|12440.48|12440.48|12445.1|12445.1|12447.17|12447.17|12438.19|12438.19|0
1601378400000|2020-09-29 11:20:00|12447.19|12447.19|12443.5|12443.5|12448.79|12448.79|12443.5|12443.5|0
1601378700000|2020-09-29 11:25:00|12445.1|12445.1|12444.41|12444.41|12445.1|12445.1|12440.72|12440.72|0
1601379000000|2020-09-29 11:30:00|12442.32|12442.32|12431.44|12431.44|12442.32|12442.32|12430.75|12430.75|0
1601379300000|2020-09-29 11:35:00|12432.82|12432.82|12429.66|12429.66|12435.11|12435.11|12429.66|12429.66|0
1601379600000|2020-09-29 11:40:00|12428.06|12428.06|12427.03|12427.03|12430.7|12430.7|12425.91|12425.91|0
1601379900000|2020-09-29 11:45:00|12427.72|12427.72|12428.44|12428.44|12428.63|12428.63|12426.34|12426.34|0
1601380200000|2020-09-29 11:50:00|12430.03|12430.03|12425.85|12425.85|12432.13|12432.13|12425.85|12425.85|0
1601380500000|2020-09-29 11:55:00|12424.25|12424.25|12434.33|12434.33|12434.33|12434.33|12424.25|12424.25|0
1601380800000|2020-09-29 12:00:00|12437.52|12437.52|12417.23|12417.23|12437.52|12437.52|12417.23|12417.23|0
1601381100000|2020-09-29 12:05:00|12415.63|12415.63|12413.54|12413.54|12418.82|12418.82|12411.94|12411.94|0
1601381400000|2020-09-29 12:10:00|12415.14|12415.14|12418.61|12418.61|12420.7|12420.7|12415.14|12415.14|0
1601381700000|2020-09-29 12:15:00|12420.2|12420.2|12418.61|12418.61|12420.2|12420.2|12417.01|12417.01|0
1601382000000|2020-09-29 12:20:00|12420.7|12420.7|12419.51|12419.51|12421.61|12421.61|12415.82|12415.82|0
1601382300000|2020-09-29 12:25:00|12421.11|12421.11|12430.09|12430.09|12430.09|12430.09|12421.11|12421.11|0
1601382600000|2020-09-29 12:30:00|12431.47|12431.47|12436.19|12436.19|12441.82|12441.82|12431.47|12431.47|0
1601382900000|2020-09-29 12:35:00|12434.09|12434.09|12438.2|12438.2|12442.38|12442.38|12434.09|12434.09|0
1601383200000|2020-09-29 12:40:00|12436.1|12436.1|12432.03|12432.03|12436.79|12436.79|12429.44|12429.44|0
1601383500000|2020-09-29 12:45:00|12429.93|12429.93|12427.13|12427.13|12432.72|12432.72|12425.53|12425.53|0
1601383800000|2020-09-29 12:50:00|12425.45|12425.45|12428|12428|12431.42|12431.42|12424.32|12424.32|0
1601384100000|2020-09-29 12:55:00|12429.68|12429.68|12427.09|12427.09|12430.28|12430.28|12419.07|12419.07|0
1601384400000|2020-09-29 13:00:00|12428.68|12428.68|12423.89|12423.89|12432.37|12432.37|12421.61|12421.61|0
1601384700000|2020-09-29 13:05:00|12425.49|12425.49|12423.67|12423.67|12427.28|12427.28|12422.9|12422.9|0
1601385000000|2020-09-29 13:10:00|12422.08|12422.08|12428.33|12428.33|12428.33|12428.33|12422.08|12422.08|0
1601385300000|2020-09-29 13:15:00|12427.64|12427.64|12430.62|12430.62|12430.83|12430.83|12426.48|12426.48|0
1601385600000|2020-09-29 13:20:00|12431.31|12431.31|12425.08|12425.08|12431.31|12431.31|12425.08|12425.08|0
1601385900000|2020-09-29 13:25:00|12426.68|12426.68|12431.13|12431.13|12433.22|12433.22|12420.56|12420.56|0
1601386200000|2020-09-29 13:30:00|12431.82|12431.82|12464.72|12464.72|12466.81|12466.81|12426.42|12426.42|0
1601386500000|2020-09-29 13:35:00|12466.31|12466.31|12482.44|12482.44|12482.44|12482.44|12462.48|12462.48|0
1601386800000|2020-09-29 13:40:00|12483.82|12483.82|12463.92|12463.92|12487.51|12487.51|12463.24|12463.24|0
1601387100000|2020-09-29 13:45:00|12464.61|12464.61|12460.84|12460.84|12476.57|12476.57|12460.84|12460.84|0
1601387400000|2020-09-29 13:50:00|12460.15|12460.15|12455.08|12455.08|12460.15|12460.15|12446.33|12446.33|0
1601387700000|2020-09-29 13:55:00|12452.99|12452.99|12450.08|12450.08|12453.49|12453.49|12450.08|12450.08|0
1601388000000|2020-09-29 14:00:00|12451.67|12451.67|12481.79|12481.79|12483.88|12483.88|12449.9|12449.9|0
1601388300000|2020-09-29 14:05:00|12480.19|12480.19|12464.78|12464.78|12480.19|12480.19|12457.62|12457.62|0
1601388600000|2020-09-29 14:10:00|12466.16|12466.16|12485.43|12485.43|12485.43|12485.43|12465.13|12465.13|0
1601388900000|2020-09-29 14:15:00|12486.11|12486.11|12481.86|12481.86|12486.11|12486.11|12480.96|12480.96|0
1601389200000|2020-09-29 14:20:00|12479.77|12479.77|12484.63|12484.63|12484.63|12484.63|12474.01|12474.01|0
1601389500000|2020-09-29 14:25:00|12485.32|12485.32|12463.14|12463.14|12486.44|12486.44|12463.14|12463.14|0
1601389800000|2020-09-29 14:30:00|12461.55|12461.55|12448.76|12448.76|12461.55|12461.55|12448.76|12448.76|0
1601390100000|2020-09-29 14:35:00|12446.67|12446.67|12438.62|12438.62|12446.67|12446.67|12431.94|12431.94|0
1601390400000|2020-09-29 14:40:00|12440.22|12440.22|12438.21|12438.21|12440.22|12440.22|12428.96|12428.96|0
1601390700000|2020-09-29 14:45:00|12437.52|12437.52|12435.35|12435.35|12439.12|12439.12|12430.06|12430.06|0
1601391000000|2020-09-29 14:50:00|12433.75|12433.75|12433.56|12433.56|12437.44|12437.44|12429.18|12429.18|0
1601391300000|2020-09-29 14:55:00|12435.24|12435.24|12440.79|12440.79|12443.98|12443.98|12434.55|12434.55|0
1601391600000|2020-09-29 15:00:00|12439.19|12439.19|12443.03|12443.03|12443.03|12443.03|12431.79|12431.79|0
1601391900000|2020-09-29 15:05:00|12443.72|12443.72|12444.22|12444.22|12448.6|12448.6|12442.12|12442.12|0
1601392200000|2020-09-29 15:10:00|12444.91|12444.91|12457.19|12457.19|12463.92|12463.92|12443.31|12443.31|0
1601392500000|2020-09-29 15:15:00|12458.78|12458.78|12450.43|12450.43|12466.52|12466.52|12450.43|12450.43|0
1601392800000|2020-09-29 15:20:00|12452.52|12452.52|12451.61|12451.61|12458.5|12458.5|12445.83|12445.83|0
1601393100000|2020-09-29 15:25:00|12450.01|12450.01|12447.73|12447.73|12450.01|12450.01|12444.04|12444.04|0
1601450100000|2020-09-30 07:15:00|12448.19|12448.19|12490.68|12490.68|12494.87|12494.87|12441.15|12441.15|0
1601450400000|2020-09-30 07:20:00|12493.88|12493.88|12494.53|12494.53|12498.78|12498.78|12481.45|12481.45|0
1601450700000|2020-09-30 07:25:00|12493.84|12493.84|12524.69|12524.69|12524.69|12524.69|12479.09|12479.09|0
1601451000000|2020-09-30 07:30:00|12522.63|12522.63|12525.79|12525.79|12527.88|12527.88|12512.65|12512.65|0
1601451300000|2020-09-30 07:35:00|12527.39|12527.39|12531.28|12531.28|12543.01|12543.01|12527.39|12527.39|0
1601451600000|2020-09-30 07:40:00|12529.68|12529.68|12496.47|12496.47|12530.37|12530.37|12496.47|12496.47|0
1601451900000|2020-09-30 07:45:00|12494.87|12494.87|12508.28|12508.28|12517.36|12517.36|12494.87|12494.87|0
1601452200000|2020-09-30 07:50:00|12507.59|12507.59|12491.87|12491.87|12511.77|12511.77|12491.87|12491.87|0
1601452500000|2020-09-30 07:55:00|12487.68|12487.68|12481.89|12481.89|12489.28|12489.28|12481.34|12481.34|0
1601452800000|2020-09-30 08:00:00|12484.13|12484.13|12471.29|12471.29|12484.13|12484.13|12471.29|12471.29|0
1601453100000|2020-09-30 08:05:00|12473.38|12473.38|12457.37|12457.37|12476.04|12476.04|12455.05|12455.05|0
1601453400000|2020-09-30 08:10:00|12455.77|12455.77|12461.85|12461.85|12461.85|12461.85|12448.22|12448.22|0
1601453700000|2020-09-30 08:15:00|12463.94|12463.94|12474.45|12474.45|12475.01|12475.01|12460.58|12460.58|0
1601454000000|2020-09-30 08:20:00|12472.85|12472.85|12463.13|12463.13|12472.85|12472.85|12458.21|12458.21|0
1601454300000|2020-09-30 08:25:00|12461.04|12461.04|12458.25|12458.25|12461.04|12461.04|12453.96|12453.96|0
1601454600000|2020-09-30 08:30:00|12461.01|12461.01|12461.34|12461.34|12462.61|12462.61|12449.97|12449.97|0
1601454900000|2020-09-30 08:35:00|12459.74|12459.74|12451.46|12451.46|12459.74|12459.74|12448.68|12448.68|0
1601455200000|2020-09-30 08:40:00|12453.06|12453.06|12451.32|12451.32|12462.37|12462.37|12450.49|12450.49|0
1601455500000|2020-09-30 08:45:00|12455.5|12455.5|12462.58|12462.58|12464.26|12464.26|12455.5|12455.5|0
1601455800000|2020-09-30 08:50:00|12464.18|12464.18|12471.88|12471.88|12471.88|12471.88|12464.18|12464.18|0
1601456100000|2020-09-30 08:55:00|12473.48|12473.48|12469.18|12469.18|12478.37|12478.37|12469.18|12469.18|0
1601456400000|2020-09-30 09:00:00|12471.27|12471.27|12471.09|12471.09|12484.63|12484.63|12469.38|12469.38|0
1601456700000|2020-09-30 09:05:00|12474.28|12474.28|12460.35|12460.35|12474.28|12474.28|12460.35|12460.35|0
1601457000000|2020-09-30 09:10:00|12462.45|12462.45|12447.96|12447.96|12462.45|12462.45|12446.58|12446.58|0
1601457300000|2020-09-30 09:15:00|12448.64|12448.64|12451.18|12451.18|12462.49|12462.49|12448.64|12448.64|0
1601457600000|2020-09-30 09:20:00|12446.99|12446.99|12444.27|12444.27|12454.54|12454.54|12441.19|12441.19|0
1601457900000|2020-09-30 09:25:00|12444.96|12444.96|12413.57|12413.57|12444.96|12444.96|12412.88|12412.88|0
1601458200000|2020-09-30 09:30:00|12414.26|12414.26|12424.33|12424.33|12429.62|12429.62|12408.97|12408.97|0
1601458500000|2020-09-30 09:35:00|12429.12|12429.12|12426.31|12426.31|12430.5|12430.5|12426.31|12426.31|0
1601458800000|2020-09-30 09:40:00|12424.22|12424.22|12418.72|12418.72|12425.38|12425.38|12418.03|12418.03|0
1601459100000|2020-09-30 09:45:00|12417.34|12417.34|12426.98|12426.98|12426.98|12426.98|12417.34|12417.34|0
1601459400000|2020-09-30 09:50:00|12431.16|12431.16|12430.7|12430.7|12435|12435|12428.61|12428.61|0
1601459700000|2020-09-30 09:55:00|12428.63|12428.63|12429.13|12429.13|12432.32|12432.32|12424.75|12424.75|0
1601460000000|2020-09-30 10:00:00|12424.94|12424.94|12418.9|12418.9|12432.41|12432.41|12418.9|12418.9|0
1601460300000|2020-09-30 10:05:00|12420.5|12420.5|12424.32|12424.32|12425.85|12425.85|12406.18|12406.18|0
1601460600000|2020-09-30 10:10:00|12420.14|12420.14|12419.16|12419.16|12420.14|12420.14|12410.06|12410.06|0
1601460900000|2020-09-30 10:15:00|12417.78|12417.78|12417.37|12417.37|12419.88|12419.88|12416.68|12416.68|0
1601461200000|2020-09-30 10:20:00|12416.68|12416.68|12414.95|12414.95|12416.68|12416.68|12414.4|12414.4|0
1601461500000|2020-09-30 10:25:00|12416.55|12416.55|12424.9|12424.9|12424.9|12424.9|12416.55|12416.55|0
1601461800000|2020-09-30 10:30:00|12422.81|12422.81|12441.34|12441.34|12441.34|12441.34|12422.12|12422.12|0
1601462100000|2020-09-30 10:35:00|12439.25|12439.25|12440.2|12440.2|12440.2|12440.2|12433.82|12433.82|0
1601462400000|2020-09-30 10:40:00|12438.11|12438.11|12445.57|12445.57|12447.66|12447.66|12436.6|12436.6|0
1601462700000|2020-09-30 10:45:00|12444.19|12444.19|12456.75|12456.75|12457.43|12457.43|12444.19|12444.19|0
1601463000000|2020-09-30 10:50:00|12458.34|12458.34|12445.23|12445.23|12458.34|12458.34|12445.23|12445.23|0
1601463300000|2020-09-30 10:55:00|12444.11|12444.11|12434.03|12434.03|12444.61|12444.61|12431.94|12431.94|0
1601463600000|2020-09-30 11:00:00|12431.97|12431.97|12444.58|12444.58|12444.58|12444.58|12431.97|12431.97|0
1601463900000|2020-09-30 11:05:00|12445.7|12445.7|12445.25|12445.25|12447.79|12447.79|12443.44|12443.44|0
1601464200000|2020-09-30 11:10:00|12446.85|12446.85|12443.68|12443.68|12448.25|12448.25|12443.68|12443.68|0
1601464500000|2020-09-30 11:15:00|12439.5|12439.5|12427.33|12427.33|12439.5|12439.5|12425.73|12425.73|0
1601464800000|2020-09-30 11:20:00|12428.92|12428.92|12416.27|12416.27|12428.92|12428.92|12416.27|12416.27|0
1601465100000|2020-09-30 11:25:00|12414.17|12414.17|12417.43|12417.43|12417.43|12417.43|12409.38|12409.38|0
1601465400000|2020-09-30 11:30:00|12415.33|12415.33|12406.6|12406.6|12415.33|12415.33|12406.6|12406.6|0
1601465700000|2020-09-30 11:35:00|12405|12405|12396.29|12396.29|12405.26|12405.26|12395.19|12395.19|0
1601466000000|2020-09-30 11:40:00|12397.89|12397.89|12404.77|12404.77|12404.77|12404.77|12397.89|12397.89|0
1601466300000|2020-09-30 11:45:00|12403.39|12403.39|12406.86|12406.86|12406.86|12406.86|12402.7|12402.7|0
1601466600000|2020-09-30 11:50:00|12410.06|12410.06|12404.99|12404.99|12410.06|12410.06|12404.99|12404.99|0
1601466900000|2020-09-30 11:55:00|12401.79|12401.79|12411.26|12411.26|12413.85|12413.85|12400.2|12400.2|0
1601467200000|2020-09-30 12:00:00|12413.36|12413.36|12424.62|12424.62|12426.22|12426.22|12413.36|12413.36|0
1601467500000|2020-09-30 12:05:00|12418.34|12418.34|12418.15|12418.15|12418.34|12418.34|12414.65|12414.65|0
1601467800000|2020-09-30 12:10:00|12419.74|12419.74|12424.76|12424.76|12426.85|12426.85|12418.15|12418.15|0
1601468100000|2020-09-30 12:15:00|12422.67|12422.67|12413.8|12413.8|12426.36|12426.36|12413.8|12413.8|0
1601468400000|2020-09-30 12:20:00|12415.89|12415.89|12423.74|12423.74|12425.3|12425.3|12415.89|12415.89|0
1601468700000|2020-09-30 12:25:00|12428.21|12428.21|12436.28|12436.28|12436.97|12436.97|12426.12|12426.12|0
1601469000000|2020-09-30 12:30:00|12437.4|12437.4|12444.73|12444.73|12451.76|12451.76|12437.4|12437.4|0
1601469300000|2020-09-30 12:35:00|12447.93|12447.93|12452.97|12452.97|12456.9|12456.9|12444.24|12444.24|0
1601469600000|2020-09-30 12:40:00|12454.65|12454.65|12471.01|12471.01|12473.79|12473.79|12454.65|12454.65|0
1601469900000|2020-09-30 12:45:00|12471.7|12471.7|12453.1|12453.1|12471.7|12471.7|12453.1|12453.1|0
1601470200000|2020-09-30 12:50:00|12455.2|12455.2|12466.99|12466.99|12466.99|12466.99|12455.2|12455.2|0
1601470500000|2020-09-30 12:55:00|12467.54|12467.54|12473.44|12473.44|12475.04|12475.04|12465.95|12465.95|0
1601470800000|2020-09-30 13:00:00|12476.63|12476.63|12462.09|12462.09|12476.63|12476.63|12462.09|12462.09|0
1601471100000|2020-09-30 13:05:00|12461.54|12461.54|12471.06|12471.06|12471.06|12471.06|12456.74|12456.74|0
1601471400000|2020-09-30 13:10:00|12468.97|12468.97|12458.2|12458.2|12469.66|12469.66|12458.2|12458.2|0
1601471700000|2020-09-30 13:15:00|12460.3|12460.3|12452.42|12452.42|12461.89|12461.89|12452.42|12452.42|0
1601472000000|2020-09-30 13:20:00|12450.33|12450.33|12450.6|12450.6|12457.71|12457.71|12449|12449|0
1601472300000|2020-09-30 13:25:00|12449|12449|12456.92|12456.92|12456.92|12456.92|12449|12449|0
1601472600000|2020-09-30 13:30:00|12457.6|12457.6|12481.98|12481.98|12482.48|12482.48|12457.6|12457.6|0
1601472900000|2020-09-30 13:35:00|12479.89|12479.89|12470.68|12470.68|12481.36|12481.36|12462.42|12462.42|0
1601473200000|2020-09-30 13:40:00|12472.06|12472.06|12474.56|12474.56|12475.75|12475.75|12471.37|12471.37|0
1601473500000|2020-09-30 13:45:00|12476.66|12476.66|12478.46|12478.46|12485.34|12485.34|12473.46|12473.46|0
1601473800000|2020-09-30 13:50:00|12476.36|12476.36|12475.79|12475.79|12477.96|12477.96|12465.93|12465.93|0
1601474100000|2020-09-30 13:55:00|12477.88|12477.88|12500.52|12500.52|12502.62|12502.62|12477.88|12477.88|0
1601474400000|2020-09-30 14:00:00|12502.62|12502.62|12511.53|12511.53|12511.53|12511.53|12501.02|12501.02|0
1601474700000|2020-09-30 14:05:00|12509.44|12509.44|12492.5|12492.5|12512.28|12512.28|12492.5|12492.5|0
1601475000000|2020-09-30 14:10:00|12495.69|12495.69|12491.12|12491.12|12499.38|12499.38|12487.93|12487.93|0
1601475300000|2020-09-30 14:15:00|12493.21|12493.21|12486.94|12486.94|12496.41|12496.41|12486.94|12486.94|0
1601475600000|2020-09-30 14:20:00|12486.25|12486.25|12491.98|12491.98|12492.67|12492.67|12482.58|12482.58|0
1601475900000|2020-09-30 14:25:00|12490.38|12490.38|12488.9|12488.9|12492.67|12492.67|12488.9|12488.9|0
1601476200000|2020-09-30 14:30:00|12486.81|12486.81|12501.2|12501.2|12503.98|12503.98|12486.81|12486.81|0
1601476500000|2020-09-30 14:35:00|12499.6|12499.6|12502.99|12502.99|12502.99|12502.99|12490.85|12490.85|0
1601476800000|2020-09-30 14:40:00|12504.59|12504.59|12502.93|12502.93|12515.02|12515.02|12495.55|12495.55|0
1601477100000|2020-09-30 14:45:00|12502.24|12502.24|12508.21|12508.21|12510.99|12510.99|12502.24|12502.24|0
1601477400000|2020-09-30 14:50:00|12507.52|12507.52|12510.72|12510.72|12518.1|12518.1|12507.52|12507.52|0
1601477700000|2020-09-30 14:55:00|12512.32|12512.32|12489.44|12489.44|12512.32|12512.32|12488.53|12488.53|0
1601478000000|2020-09-30 15:00:00|12487.35|12487.35|12490.73|12490.73|12490.73|12490.73|12485.25|12485.25|0
1601478300000|2020-09-30 15:05:00|12492.83|12492.83|12491.05|12491.05|12498.8|12498.8|12487.05|12487.05|0
1601478600000|2020-09-30 15:10:00|12489.67|12489.67|12494.64|12494.64|12494.64|12494.64|12485.98|12485.98|0
1601478900000|2020-09-30 15:15:00|12490.45|12490.45|12485.61|12485.61|12494.48|12494.48|12485.12|12485.12|0
1601479200000|2020-09-30 15:20:00|12483.52|12483.52|12477.42|12477.42|12483.52|12483.52|12461.41|12461.41|0
1601479500000|2020-09-30 15:25:00|12480.61|12480.61|12449.31|12449.31|12480.61|12480.61|12444.44|12444.44|0
1601536500000|2020-10-01 07:15:00|12529.24|12529.24|12573.22|12573.22|12578.51|12578.51|12529.24|12529.24|0
1601536800000|2020-10-01 07:20:00|12566.94|12566.94|12572.03|12572.03|12575.23|12575.23|12563.55|12563.55|0
1601537100000|2020-10-01 07:25:00|12575.48|12575.48|12581.44|12581.44|12585.61|12585.61|12575.48|12575.48|0
1601537400000|2020-10-01 07:30:00|12583.54|12583.54|12557.6|12557.6|12583.54|12583.54|12536.62|12536.62|0
1601537700000|2020-10-01 07:35:00|12558.16|12558.16|12577.63|12577.63|12577.63|12577.63|12548.1|12548.1|0
1601538000000|2020-10-01 07:40:00|12578.32|12578.32|12590.86|12590.86|12599.23|12599.23|12572.63|12572.63|0
1601538300000|2020-10-01 07:45:00|12589.48|12589.48|12582.12|12582.12|12590.47|12590.47|12582.12|12582.12|0
1601538600000|2020-10-01 07:50:00|12588.51|12588.51|12595.04|12595.04|12595.04|12595.04|12584.63|12584.63|0
1601538900000|2020-10-01 07:55:00|12593.66|12593.66|12596.06|12596.06|12601.35|12601.35|12593.66|12593.66|0
1601539200000|2020-10-01 08:00:00|12593.97|12593.97|12575.57|12575.57|12593.97|12593.97|12559.22|12559.22|0
1601539500000|2020-10-01 08:05:00|12573.97|12573.97|12572.63|12572.63|12574.73|12574.73|12563.76|12563.76|0
1601539800000|2020-10-01 08:10:00|12574.73|12574.73|12586.6|12586.6|12586.6|12586.6|12566.24|12566.24|0
1601540100000|2020-10-01 08:15:00|12589.36|12589.36|12602.47|12602.47|12602.47|12602.47|12589.36|12589.36|0
1601540400000|2020-10-01 08:20:00|12598.29|12598.29|12613.04|12613.04|12613.04|12613.04|12594.58|12594.58|0
1601540700000|2020-10-01 08:25:00|12611.44|12611.44|12614.66|12614.66|12614.66|12614.66|12605.68|12605.68|0
1601541000000|2020-10-01 08:30:00|12607.95|12607.95|12589.03|12589.03|12612.13|12612.13|12589.03|12589.03|0
1601541300000|2020-10-01 08:35:00|12593.22|12593.22|12590.25|12590.25|12596.41|12596.41|12580.66|12580.66|0
1601541600000|2020-10-01 08:40:00|12587.05|12587.05|12600.21|12600.21|12608.28|12608.28|12584.96|12584.96|0
1601541900000|2020-10-01 08:45:00|12601.81|12601.81|12600|12600|12607.09|12607.09|12596.23|12596.23|0
1601542200000|2020-10-01 08:50:00|12598.4|12598.4|12585.05|12585.05|12598.9|12598.9|12580.26|12580.26|0
1601542500000|2020-10-01 08:55:00|12589.23|12589.23|12586.48|12586.48|12590.83|12590.83|12584.55|12584.55|0
1601542800000|2020-10-01 09:00:00|12584.88|12584.88|12603.2|12603.2|12604.32|12604.32|12584.88|12584.88|0
1601543100000|2020-10-01 09:05:00|12607.38|12607.38|12585.3|12585.3|12607.38|12607.38|12583.5|12583.5|0
1601543400000|2020-10-01 09:10:00|12586.89|12586.89|12587.7|12587.7|12589.31|12589.31|12584.5|12584.5|0
1601543700000|2020-10-01 09:15:00|12589.29|12589.29|12600.01|12600.01|12600.01|12600.01|12585.11|12585.11|0
1601544000000|2020-10-01 09:20:00|12601.61|12601.61|12598.35|12598.35|12603.21|12603.21|12596.26|12596.26|0
1601544300000|2020-10-01 09:25:00|12600.44|12600.44|12599.22|12599.22|12607.59|12607.59|12599.22|12599.22|0
1601544600000|2020-10-01 09:30:00|12598.53|12598.53|12580.93|12580.93|12599.91|12599.91|12580.93|12580.93|0
1601544900000|2020-10-01 09:35:00|12579.55|12579.55|12610.21|12610.21|12610.21|12610.21|12579.55|12579.55|0
1601545200000|2020-10-01 09:40:00|12608.11|12608.11|12619.18|12619.18|12623.37|12623.37|12608.11|12608.11|0
1601545500000|2020-10-01 09:45:00|12617.09|12617.09|12617.07|12617.07|12621.44|12621.44|12617.07|12617.07|0
1601545800000|2020-10-01 09:50:00|12615.47|12615.47|12621.25|12621.25|12624.44|12624.44|12615.47|12615.47|0
1601546100000|2020-10-01 09:55:00|12622.85|12622.85|12635.23|12635.23|12641.5|12641.5|12622.85|12622.85|0
1601546400000|2020-10-01 10:00:00|12634.54|12634.54|12637.67|12637.67|12649.79|12649.79|12634.54|12634.54|0
1601546700000|2020-10-01 10:05:00|12635.58|12635.58|12624.92|12624.92|12638.77|12638.77|12623.32|12623.32|0
1601547000000|2020-10-01 10:10:00|12627.16|12627.16|12619.91|12619.91|12629.87|12629.87|12619.91|12619.91|0
1601547300000|2020-10-01 10:15:00|12622|12622|12616.05|12616.05|12622|12622|12616.05|12616.05|0
1601547600000|2020-10-01 10:20:00|12619.24|12619.24|12618.25|12618.25|12619.24|12619.24|12615.06|12615.06|0
1601547900000|2020-10-01 10:25:00|12619.85|12619.85|12632.54|12632.54|12634.63|12634.63|12619.85|12619.85|0
1601548200000|2020-10-01 10:30:00|12630.94|12630.94|12638.81|12638.81|12642.01|12642.01|12630.94|12630.94|0
1601548500000|2020-10-01 10:35:00|12637.22|12637.22|12637.71|12637.71|12641.4|12641.4|12634.02|12634.02|0
1601548800000|2020-10-01 10:40:00|12640.91|12640.91|12645.09|12645.09|12648.78|12648.78|12640.91|12640.91|0
1601549100000|2020-10-01 10:45:00|12646.69|12646.69|12646.64|12646.64|12650.87|12650.87|12640.91|12640.91|0
1601549400000|2020-10-01 10:50:00|12645.04|12645.04|12642.78|12642.78|12646.66|12646.66|12642.78|12642.78|0
1601549700000|2020-10-01 10:55:00|12645.97|12645.97|12632.54|12632.54|12648.56|12648.56|12632.54|12632.54|0
1601550000000|2020-10-01 11:00:00|12634.14|12634.14|12629.98|12629.98|12636.23|12636.23|12629.98|12629.98|0
1601550300000|2020-10-01 11:05:00|12632.07|12632.07|12632.07|12632.07|12632.07|12632.07|12627.89|12627.89|0
1601550600000|2020-10-01 11:10:00|12628.62|12628.62|12638.21|12638.21|12638.21|12638.21|12628.62|12628.62|0
1601550900000|2020-10-01 11:15:00|12636.62|12636.62|12620.59|12620.59|12640.31|12640.31|12620.59|12620.59|0
1601551200000|2020-10-01 11:20:00|12622.19|12622.19|12616.35|12616.35|12622.19|12622.19|12612.66|12612.66|0
1601551500000|2020-10-01 11:25:00|12618.44|12618.44|12632.08|12632.08|12632.64|12632.64|12618.44|12618.44|0
1601551800000|2020-10-01 11:30:00|12632.64|12632.64|12627.89|12627.89|12632.64|12632.64|12627.89|12627.89|0
1601552100000|2020-10-01 11:35:00|12625.8|12625.8|12615.3|12615.3|12625.8|12625.8|12613.23|12613.23|0
1601552400000|2020-10-01 11:40:00|12614.61|12614.61|12616|12616|12617.76|12617.76|12604.02|12604.02|0
1601552700000|2020-10-01 11:45:00|12609.72|12609.72|12610.82|12610.82|12610.82|12610.82|12607.63|12607.63|0
1601553000000|2020-10-01 11:50:00|12606.64|12606.64|12599.39|12599.39|12606.64|12606.64|12595.38|12595.38|0
1601553300000|2020-10-01 11:55:00|12601.48|12601.48|12610.96|12610.96|12613.06|12613.06|12600.11|12600.11|0
1601553600000|2020-10-01 12:00:00|12610.41|12610.41|12610.9|12610.9|12610.9|12610.9|12604.92|12604.92|0
1601553900000|2020-10-01 12:05:00|12608.81|12608.81|12596.94|12596.94|12609.3|12609.3|12594.35|12594.35|0
1601554200000|2020-10-01 12:10:00|12599.03|12599.03|12590.06|12590.06|12599.03|12599.03|12590.06|12590.06|0
1601554500000|2020-10-01 12:15:00|12588.46|12588.46|12571.55|12571.55|12588.46|12588.46|12570.28|12570.28|0
1601554800000|2020-10-01 12:20:00|12572.24|12572.24|12556.59|12556.59|12572.8|12572.8|12556.59|12556.59|0
1601555100000|2020-10-01 12:25:00|12555|12555|12575.68|12575.68|12575.68|12575.68|12552.21|12552.21|0
1601555400000|2020-10-01 12:30:00|12574.08|12574.08|12573.11|12573.11|12578.87|12578.87|12569.9|12569.9|0
1601555700000|2020-10-01 12:35:00|12573.67|12573.67|12586.38|12586.38|12591.94|12591.94|12573.67|12573.67|0
1601556000000|2020-10-01 12:40:00|12586.94|12586.94|12578.12|12578.12|12593.4|12593.4|12577.63|12577.63|0
1601556300000|2020-10-01 12:45:00|12576.03|12576.03|12572.64|12572.64|12580.22|12580.22|12570.55|12570.55|0
1601556600000|2020-10-01 12:50:00|12577.12|12577.12|12578.94|12578.94|12584.83|12584.83|12574.75|12574.75|0
1601556900000|2020-10-01 12:55:00|12581.03|12581.03|12576.46|12576.46|12586.32|12586.32|12572.27|12572.27|0
1601557200000|2020-10-01 13:00:00|12577.84|12577.84|12595.05|12595.05|12595.05|12595.05|12576.46|12576.46|0
1601557500000|2020-10-01 13:05:00|12592.96|12592.96|12583.81|12583.81|12602.9|12602.9|12579.23|12579.23|0
1601557800000|2020-10-01 13:10:00|12581.71|12581.71|12591.87|12591.87|12596.25|12596.25|12581.71|12581.71|0
1601558100000|2020-10-01 13:15:00|12593.47|12593.47|12577.74|12577.74|12593.68|12593.68|12577.74|12577.74|0
1601558400000|2020-10-01 13:20:00|12576.06|12576.06|12585.25|12585.25|12588.44|12588.44|12576.06|12576.06|0
1601558700000|2020-10-01 13:25:00|12586.85|12586.85|12589.15|12589.15|12592.84|12592.84|12584.96|12584.96|0
1601559000000|2020-10-01 13:30:00|12592.34|12592.34|12599.64|12599.64|12602.7|12602.7|12591.85|12591.85|0
1601559300000|2020-10-01 13:35:00|12603.33|12603.33|12586.98|12586.98|12606.75|12606.75|12586.98|12586.98|0
1601559600000|2020-10-01 13:40:00|12588.36|12588.36|12566.16|12566.16|12590.64|12590.64|12566.16|12566.16|0
1601559900000|2020-10-01 13:45:00|12564.78|12564.78|12556.02|12556.02|12564.78|12564.78|12550.04|12550.04|0
1601560200000|2020-10-01 13:50:00|12557.62|12557.62|12565.6|12565.6|12575.76|12575.76|12557.62|12557.62|0
1601560500000|2020-10-01 13:55:00|12567.69|12567.69|12551.2|12551.2|12567.69|12567.69|12545.74|12545.74|0
1601560800000|2020-10-01 14:00:00|12549.1|12549.1|12523.87|12523.87|12553.78|12553.78|12523.87|12523.87|0
1601561100000|2020-10-01 14:05:00|12522.27|12522.27|12504.07|12504.07|12526.46|12526.46|12504.07|12504.07|0
1601561400000|2020-10-01 14:10:00|12505.67|12505.67|12521.56|12521.56|12523.16|12523.16|12502.64|12502.64|0
1601561700000|2020-10-01 14:15:00|12522.94|12522.94|12532.3|12532.3|12535.49|12535.49|12515.48|12515.48|0
1601562000000|2020-10-01 14:20:00|12531.61|12531.61|12541.48|12541.48|12544.45|12544.45|12531.61|12531.61|0
1601562300000|2020-10-01 14:25:00|12539.38|12539.38|12530.83|12530.83|12539.88|12539.88|12526.22|12526.22|0
1601562600000|2020-10-01 14:30:00|12531.52|12531.52|12542.26|12542.26|12546.03|12546.03|12529.92|12529.92|0
1601562900000|2020-10-01 14:35:00|12544.36|12544.36|12561.69|12561.69|12563.07|12563.07|12544.36|12544.36|0
1601563200000|2020-10-01 14:40:00|12563.07|12563.07|12564.5|12564.5|12564.5|12564.5|12555.44|12555.44|0
1601563500000|2020-10-01 14:45:00|12566.59|12566.59|12587.73|12587.73|12587.73|12587.73|12566.59|12566.59|0
1601563800000|2020-10-01 14:50:00|12589.82|12589.82|12611.26|12611.26|12613.35|12613.35|12589.82|12589.82|0
1601564100000|2020-10-01 14:55:00|12613.35|12613.35|12611.19|12611.19|12619.13|12619.13|12603.68|12603.68|0
1601564400000|2020-10-01 15:00:00|12612.79|12612.79|12624.81|12624.81|12626.48|12626.48|12605.61|12605.61|0
1601564700000|2020-10-01 15:05:00|12623.69|12623.69|12602.96|12602.96|12623.69|12623.69|12602.96|12602.96|0
1601565000000|2020-10-01 15:10:00|12602.27|12602.27|12604.11|12604.11|12604.11|12604.11|12595.93|12595.93|0
1601565300000|2020-10-01 15:15:00|12605.71|12605.71|12595.96|12595.96|12607.8|12607.8|12595.96|12595.96|0
1601565600000|2020-10-01 15:20:00|12597.56|12597.56|12586.01|12586.01|12606.47|12606.47|12583.92|12583.92|0
1601565900000|2020-10-01 15:25:00|12587.61|12587.61|12603.21|12603.21|12603.43|12603.43|12583.42|12583.42|0
1601536500000|2020-10-01 07:15:00|12529.24|12529.24|12573.22|12573.22|12578.51|12578.51|12529.24|12529.24|0
1601536800000|2020-10-01 07:20:00|12566.94|12566.94|12572.03|12572.03|12575.23|12575.23|12563.55|12563.55|0
1601537100000|2020-10-01 07:25:00|12575.48|12575.48|12581.44|12581.44|12585.61|12585.61|12575.48|12575.48|0
1601537400000|2020-10-01 07:30:00|12583.54|12583.54|12557.6|12557.6|12583.54|12583.54|12536.62|12536.62|0
1601537700000|2020-10-01 07:35:00|12558.16|12558.16|12577.63|12577.63|12577.63|12577.63|12548.1|12548.1|0
1601538000000|2020-10-01 07:40:00|12578.32|12578.32|12590.86|12590.86|12599.23|12599.23|12572.63|12572.63|0
1601538300000|2020-10-01 07:45:00|12589.48|12589.48|12582.12|12582.12|12590.47|12590.47|12582.12|12582.12|0
1601538600000|2020-10-01 07:50:00|12588.51|12588.51|12595.04|12595.04|12595.04|12595.04|12584.63|12584.63|0
1601538900000|2020-10-01 07:55:00|12593.66|12593.66|12596.06|12596.06|12601.35|12601.35|12593.66|12593.66|0
1601539200000|2020-10-01 08:00:00|12593.97|12593.97|12575.57|12575.57|12593.97|12593.97|12559.22|12559.22|0
1601539500000|2020-10-01 08:05:00|12573.97|12573.97|12572.63|12572.63|12574.73|12574.73|12563.76|12563.76|0
1601539800000|2020-10-01 08:10:00|12574.73|12574.73|12586.6|12586.6|12586.6|12586.6|12566.24|12566.24|0
1601540100000|2020-10-01 08:15:00|12589.36|12589.36|12602.47|12602.47|12602.47|12602.47|12589.36|12589.36|0
1601540400000|2020-10-01 08:20:00|12598.29|12598.29|12613.04|12613.04|12613.04|12613.04|12594.58|12594.58|0
1601540700000|2020-10-01 08:25:00|12611.44|12611.44|12614.66|12614.66|12614.66|12614.66|12605.68|12605.68|0
1601541000000|2020-10-01 08:30:00|12607.95|12607.95|12589.03|12589.03|12612.13|12612.13|12589.03|12589.03|0
1601541300000|2020-10-01 08:35:00|12593.22|12593.22|12590.25|12590.25|12596.41|12596.41|12580.66|12580.66|0
1601541600000|2020-10-01 08:40:00|12587.05|12587.05|12600.21|12600.21|12608.28|12608.28|12584.96|12584.96|0
1601541900000|2020-10-01 08:45:00|12601.81|12601.81|12600|12600|12607.09|12607.09|12596.23|12596.23|0
1601542200000|2020-10-01 08:50:00|12598.4|12598.4|12585.05|12585.05|12598.9|12598.9|12580.26|12580.26|0
1601542500000|2020-10-01 08:55:00|12589.23|12589.23|12586.48|12586.48|12590.83|12590.83|12584.55|12584.55|0
1601542800000|2020-10-01 09:00:00|12584.88|12584.88|12603.2|12603.2|12604.32|12604.32|12584.88|12584.88|0
1601543100000|2020-10-01 09:05:00|12607.38|12607.38|12585.3|12585.3|12607.38|12607.38|12583.5|12583.5|0
1601543400000|2020-10-01 09:10:00|12586.89|12586.89|12587.7|12587.7|12589.31|12589.31|12584.5|12584.5|0
1601543700000|2020-10-01 09:15:00|12589.29|12589.29|12600.01|12600.01|12600.01|12600.01|12585.11|12585.11|0
1601544000000|2020-10-01 09:20:00|12601.61|12601.61|12598.35|12598.35|12603.21|12603.21|12596.26|12596.26|0
1601544300000|2020-10-01 09:25:00|12600.44|12600.44|12599.22|12599.22|12607.59|12607.59|12599.22|12599.22|0
1601544600000|2020-10-01 09:30:00|12598.53|12598.53|12580.93|12580.93|12599.91|12599.91|12580.93|12580.93|0
1601544900000|2020-10-01 09:35:00|12579.55|12579.55|12610.21|12610.21|12610.21|12610.21|12579.55|12579.55|0
1601545200000|2020-10-01 09:40:00|12608.11|12608.11|12619.18|12619.18|12623.37|12623.37|12608.11|12608.11|0
1601545500000|2020-10-01 09:45:00|12617.09|12617.09|12617.07|12617.07|12621.44|12621.44|12617.07|12617.07|0
1601545800000|2020-10-01 09:50:00|12615.47|12615.47|12621.25|12621.25|12624.44|12624.44|12615.47|12615.47|0
1601546100000|2020-10-01 09:55:00|12622.85|12622.85|12635.23|12635.23|12641.5|12641.5|12622.85|12622.85|0
1601546400000|2020-10-01 10:00:00|12634.54|12634.54|12637.67|12637.67|12649.79|12649.79|12634.54|12634.54|0
1601546700000|2020-10-01 10:05:00|12635.58|12635.58|12624.92|12624.92|12638.77|12638.77|12623.32|12623.32|0
1601547000000|2020-10-01 10:10:00|12627.16|12627.16|12619.91|12619.91|12629.87|12629.87|12619.91|12619.91|0
1601547300000|2020-10-01 10:15:00|12622|12622|12616.05|12616.05|12622|12622|12616.05|12616.05|0
1601547600000|2020-10-01 10:20:00|12619.24|12619.24|12618.25|12618.25|12619.24|12619.24|12615.06|12615.06|0
1601547900000|2020-10-01 10:25:00|12619.85|12619.85|12632.54|12632.54|12634.63|12634.63|12619.85|12619.85|0
1601548200000|2020-10-01 10:30:00|12630.94|12630.94|12638.81|12638.81|12642.01|12642.01|12630.94|12630.94|0
1601548500000|2020-10-01 10:35:00|12637.22|12637.22|12637.71|12637.71|12641.4|12641.4|12634.02|12634.02|0
1601548800000|2020-10-01 10:40:00|12640.91|12640.91|12645.09|12645.09|12648.78|12648.78|12640.91|12640.91|0
1601549100000|2020-10-01 10:45:00|12646.69|12646.69|12646.64|12646.64|12650.87|12650.87|12640.91|12640.91|0
1601549400000|2020-10-01 10:50:00|12645.04|12645.04|12642.78|12642.78|12646.66|12646.66|12642.78|12642.78|0
1601549700000|2020-10-01 10:55:00|12645.97|12645.97|12632.54|12632.54|12648.56|12648.56|12632.54|12632.54|0
1601550000000|2020-10-01 11:00:00|12634.14|12634.14|12629.98|12629.98|12636.23|12636.23|12629.98|12629.98|0
1601550300000|2020-10-01 11:05:00|12632.07|12632.07|12632.07|12632.07|12632.07|12632.07|12627.89|12627.89|0
1601550600000|2020-10-01 11:10:00|12628.62|12628.62|12638.21|12638.21|12638.21|12638.21|12628.62|12628.62|0
1601550900000|2020-10-01 11:15:00|12636.62|12636.62|12620.59|12620.59|12640.31|12640.31|12620.59|12620.59|0
1601551200000|2020-10-01 11:20:00|12622.19|12622.19|12616.35|12616.35|12622.19|12622.19|12612.66|12612.66|0
1601551500000|2020-10-01 11:25:00|12618.44|12618.44|12632.08|12632.08|12632.64|12632.64|12618.44|12618.44|0
1601551800000|2020-10-01 11:30:00|12632.64|12632.64|12627.89|12627.89|12632.64|12632.64|12627.89|12627.89|0
1601552100000|2020-10-01 11:35:00|12625.8|12625.8|12615.3|12615.3|12625.8|12625.8|12613.23|12613.23|0
1601552400000|2020-10-01 11:40:00|12614.61|12614.61|12616|12616|12617.76|12617.76|12604.02|12604.02|0
1601552700000|2020-10-01 11:45:00|12609.72|12609.72|12610.82|12610.82|12610.82|12610.82|12607.63|12607.63|0
1601553000000|2020-10-01 11:50:00|12606.64|12606.64|12599.39|12599.39|12606.64|12606.64|12595.38|12595.38|0
1601553300000|2020-10-01 11:55:00|12601.48|12601.48|12610.96|12610.96|12613.06|12613.06|12600.11|12600.11|0
1601553600000|2020-10-01 12:00:00|12610.41|12610.41|12610.9|12610.9|12610.9|12610.9|12604.92|12604.92|0
1601553900000|2020-10-01 12:05:00|12608.81|12608.81|12596.94|12596.94|12609.3|12609.3|12594.35|12594.35|0
1601554200000|2020-10-01 12:10:00|12599.03|12599.03|12590.06|12590.06|12599.03|12599.03|12590.06|12590.06|0
1601554500000|2020-10-01 12:15:00|12588.46|12588.46|12571.55|12571.55|12588.46|12588.46|12570.28|12570.28|0
1601554800000|2020-10-01 12:20:00|12572.24|12572.24|12556.59|12556.59|12572.8|12572.8|12556.59|12556.59|0
1601555100000|2020-10-01 12:25:00|12555|12555|12575.68|12575.68|12575.68|12575.68|12552.21|12552.21|0
1601555400000|2020-10-01 12:30:00|12574.08|12574.08|12573.11|12573.11|12578.87|12578.87|12569.9|12569.9|0
1601555700000|2020-10-01 12:35:00|12573.67|12573.67|12586.38|12586.38|12591.94|12591.94|12573.67|12573.67|0
1601556000000|2020-10-01 12:40:00|12586.94|12586.94|12578.12|12578.12|12593.4|12593.4|12577.63|12577.63|0
1601556300000|2020-10-01 12:45:00|12576.03|12576.03|12572.64|12572.64|12580.22|12580.22|12570.55|12570.55|0
1601556600000|2020-10-01 12:50:00|12577.12|12577.12|12578.94|12578.94|12584.83|12584.83|12574.75|12574.75|0
1601556900000|2020-10-01 12:55:00|12581.03|12581.03|12576.46|12576.46|12586.32|12586.32|12572.27|12572.27|0
1601557200000|2020-10-01 13:00:00|12577.84|12577.84|12595.05|12595.05|12595.05|12595.05|12576.46|12576.46|0
1601557500000|2020-10-01 13:05:00|12592.96|12592.96|12583.81|12583.81|12602.9|12602.9|12579.23|12579.23|0
1601557800000|2020-10-01 13:10:00|12581.71|12581.71|12591.87|12591.87|12596.25|12596.25|12581.71|12581.71|0
1601558100000|2020-10-01 13:15:00|12593.47|12593.47|12577.74|12577.74|12593.68|12593.68|12577.74|12577.74|0
1601558400000|2020-10-01 13:20:00|12576.06|12576.06|12585.25|12585.25|12588.44|12588.44|12576.06|12576.06|0
1601558700000|2020-10-01 13:25:00|12586.85|12586.85|12589.15|12589.15|12592.84|12592.84|12584.96|12584.96|0
1601559000000|2020-10-01 13:30:00|12592.34|12592.34|12599.64|12599.64|12602.7|12602.7|12591.85|12591.85|0
1601559300000|2020-10-01 13:35:00|12603.33|12603.33|12586.98|12586.98|12606.75|12606.75|12586.98|12586.98|0
1601559600000|2020-10-01 13:40:00|12588.36|12588.36|12566.16|12566.16|12590.64|12590.64|12566.16|12566.16|0
1601559900000|2020-10-01 13:45:00|12564.78|12564.78|12556.02|12556.02|12564.78|12564.78|12550.04|12550.04|0
1601560200000|2020-10-01 13:50:00|12557.62|12557.62|12565.6|12565.6|12575.76|12575.76|12557.62|12557.62|0
1601560500000|2020-10-01 13:55:00|12567.69|12567.69|12551.2|12551.2|12567.69|12567.69|12545.74|12545.74|0
1601560800000|2020-10-01 14:00:00|12549.1|12549.1|12523.87|12523.87|12553.78|12553.78|12523.87|12523.87|0
1601561100000|2020-10-01 14:05:00|12522.27|12522.27|12504.07|12504.07|12526.46|12526.46|12504.07|12504.07|0
1601561400000|2020-10-01 14:10:00|12505.67|12505.67|12521.56|12521.56|12523.16|12523.16|12502.64|12502.64|0
1601561700000|2020-10-01 14:15:00|12522.94|12522.94|12532.3|12532.3|12535.49|12535.49|12515.48|12515.48|0
1601562000000|2020-10-01 14:20:00|12531.61|12531.61|12541.48|12541.48|12544.45|12544.45|12531.61|12531.61|0
1601562300000|2020-10-01 14:25:00|12539.38|12539.38|12530.83|12530.83|12539.88|12539.88|12526.22|12526.22|0
1601562600000|2020-10-01 14:30:00|12531.52|12531.52|12542.26|12542.26|12546.03|12546.03|12529.92|12529.92|0
1601562900000|2020-10-01 14:35:00|12544.36|12544.36|12561.69|12561.69|12563.07|12563.07|12544.36|12544.36|0
1601563200000|2020-10-01 14:40:00|12563.07|12563.07|12564.5|12564.5|12564.5|12564.5|12555.44|12555.44|0
1601563500000|2020-10-01 14:45:00|12566.59|12566.59|12587.73|12587.73|12587.73|12587.73|12566.59|12566.59|0
1601563800000|2020-10-01 14:50:00|12589.82|12589.82|12611.26|12611.26|12613.35|12613.35|12589.82|12589.82|0
1601564100000|2020-10-01 14:55:00|12613.35|12613.35|12611.19|12611.19|12619.13|12619.13|12603.68|12603.68|0
1601564400000|2020-10-01 15:00:00|12612.79|12612.79|12624.81|12624.81|12626.48|12626.48|12605.61|12605.61|0
1601564700000|2020-10-01 15:05:00|12623.69|12623.69|12602.96|12602.96|12623.69|12623.69|12602.96|12602.96|0
1601565000000|2020-10-01 15:10:00|12602.27|12602.27|12604.11|12604.11|12604.11|12604.11|12595.93|12595.93|0
1601565300000|2020-10-01 15:15:00|12605.71|12605.71|12595.96|12595.96|12607.8|12607.8|12595.96|12595.96|0
1601565600000|2020-10-01 15:20:00|12597.56|12597.56|12586.01|12586.01|12606.47|12606.47|12583.92|12583.92|0
1601565900000|2020-10-01 15:25:00|12587.61|12587.61|12603.21|12603.21|12603.43|12603.43|12583.42|12583.42|0
1601622900000|2020-10-02 07:15:00|12505.08|12505.08|12515.85|12515.85|12529.72|12529.72|12505.08|12505.08|0
1601623200000|2020-10-02 07:20:00|12514.25|12514.25|12520.01|12520.01|12533.66|12533.66|12501.8|12501.8|0
1601623500000|2020-10-02 07:25:00|12521.61|12521.61|12536.73|12536.73|12551.6|12551.6|12518.41|12518.41|0
1601623800000|2020-10-02 07:30:00|12534.63|12534.63|12533.5|12533.5|12547.3|12547.3|12527.26|12527.26|0
1601624100000|2020-10-02 07:35:00|12531.9|12531.9|12502.22|12502.22|12531.9|12531.9|12499.02|12499.02|0
1601624400000|2020-10-02 07:40:00|12503.81|12503.81|12517.77|12517.77|12524.66|12524.66|12503.81|12503.81|0
1601624700000|2020-10-02 07:45:00|12519.37|12519.37|12509.71|12509.71|12519.37|12519.37|12500.43|12500.43|0
1601625000000|2020-10-02 07:50:00|12518.08|12518.08|12521.69|12521.69|12527.89|12527.89|12517.81|12517.81|0
1601625300000|2020-10-02 07:55:00|12520.1|12520.1|12515.74|12515.74|12523.29|12523.29|12514.14|12514.14|0
1601625600000|2020-10-02 08:00:00|12520.53|12520.53|12531.11|12531.11|12531.11|12531.11|12520.04|12520.04|0
1601625900000|2020-10-02 08:05:00|12532.7|12532.7|12524.65|12524.65|12537.31|12537.31|12520.46|12520.46|0
1601626200000|2020-10-02 08:10:00|12526.24|12526.24|12524.42|12524.42|12527.84|12527.84|12514.95|12514.95|0
1601626500000|2020-10-02 08:15:00|12526.01|12526.01|12542.71|12542.71|12542.71|12542.71|12526.01|12526.01|0
1601626800000|2020-10-02 08:20:00|12544.78|12544.78|12538.39|12538.39|12547.97|12547.97|12535.2|12535.2|0
1601627100000|2020-10-02 08:25:00|12539.99|12539.99|12525.97|12525.97|12543.68|12543.68|12525.97|12525.97|0
1601627400000|2020-10-02 08:30:00|12523.88|12523.88|12519.72|12519.72|12526.47|12526.47|12515.53|12515.53|0
1601627700000|2020-10-02 08:35:00|12521.81|12521.81|12521.34|12521.34|12524.32|12524.32|12515.34|12515.34|0
1601628000000|2020-10-02 08:40:00|12519.25|12519.25|12518.49|12518.49|12526.97|12526.97|12517.65|12517.65|0
1601628300000|2020-10-02 08:45:00|12520.08|12520.08|12524.66|12524.66|12526.04|12526.04|12520.08|12520.08|0
1601628600000|2020-10-02 08:50:00|12523.06|12523.06|12525.82|12525.82|12525.82|12525.82|12519.86|12519.86|0
1601628900000|2020-10-02 08:55:00|12527.2|12527.2|12511.46|12511.46|12527.2|12527.2|12511.46|12511.46|0
1601629200000|2020-10-02 09:00:00|12509.86|12509.86|12514.09|12514.09|12514.65|12514.65|12507.77|12507.77|0
1601629500000|2020-10-02 09:05:00|12518.28|12518.28|12518.43|12518.43|12521.47|12521.47|12516.34|12516.34|0
1601629800000|2020-10-02 09:10:00|12522.12|12522.12|12525.79|12525.79|12528.29|12528.29|12522.12|12522.12|0
1601630100000|2020-10-02 09:15:00|12527.38|12527.38|12533.94|12533.94|12536.36|12536.36|12517.53|12517.53|0
1601630400000|2020-10-02 09:20:00|12535.54|12535.54|12523.29|12523.29|12542.42|12542.42|12523.29|12523.29|0
1601630700000|2020-10-02 09:25:00|12524.88|12524.88|12515.22|12515.22|12524.88|12524.88|12512.02|12512.02|0
1601631000000|2020-10-02 09:30:00|12513.62|12513.62|12509.35|12509.35|12514.72|12514.72|12507.76|12507.76|0
1601631300000|2020-10-02 09:35:00|12510.95|12510.95|12501.36|12501.36|12513.04|12513.04|12497.32|12497.32|0
1601631600000|2020-10-02 09:40:00|12499.27|12499.27|12483.74|12483.74|12499.27|12499.27|12482.14|12482.14|0
1601631900000|2020-10-02 09:45:00|12481.67|12481.67|12476.43|12476.43|12486.4|12486.4|12476.43|12476.43|0
1601632200000|2020-10-02 09:50:00|12474.84|12474.84|12493.03|12493.03|12493.03|12493.03|12470.09|12470.09|0
1601632500000|2020-10-02 09:55:00|12491.43|12491.43|12494.43|12494.43|12494.43|12494.43|12486.56|12486.56|0
1601632800000|2020-10-02 10:00:00|12490.74|12490.74|12496.03|12496.03|12497.63|12497.63|12490.74|12490.74|0
1601633100000|2020-10-02 10:05:00|12494.43|12494.43|12494.43|12494.43|12494.43|12494.43|12489.64|12489.64|0
1601633400000|2020-10-02 10:10:00|12493.74|12493.74|12492.17|12492.17|12495.84|12495.84|12491.48|12491.48|0
1601633700000|2020-10-02 10:15:00|12490.57|12490.57|12489.47|12489.47|12493.16|12493.16|12487.87|12487.87|0
1601634000000|2020-10-02 10:20:00|12487.87|12487.87|12491.07|12491.07|12491.07|12491.07|12485.78|12485.78|0
1601634300000|2020-10-02 10:25:00|12497.35|12497.35|12511.06|12511.06|12514.26|12514.26|12497.35|12497.35|0
1601634600000|2020-10-02 10:30:00|12517.34|12517.34|12530.58|12530.58|12530.58|12530.58|12517.34|12517.34|0
1601634900000|2020-10-02 10:35:00|12528.99|12528.99|12542.42|12542.42|12542.42|12542.42|12528.99|12528.99|0
1601635200000|2020-10-02 10:40:00|12540.82|12540.82|12548.67|12548.67|12548.67|12548.67|12537.11|12537.11|0
1601635500000|2020-10-02 10:45:00|12550.27|12550.27|12546.79|12546.79|12550.27|12550.27|12546.58|12546.58|0
1601635800000|2020-10-02 10:50:00|12548.39|12548.39|12573.45|12573.45|12573.45|12573.45|12548.39|12548.39|0
1601636100000|2020-10-02 10:55:00|12571.86|12571.86|12598.73|12598.73|12598.73|12598.73|12569.1|12569.1|0
1601636400000|2020-10-02 11:00:00|12600.32|12600.32|12594.15|12594.15|12600.32|12600.32|12594.15|12594.15|0
1601636700000|2020-10-02 11:05:00|12589.36|12589.36|12565.74|12565.74|12589.36|12589.36|12565.74|12565.74|0
1601637000000|2020-10-02 11:10:00|12563.64|12563.64|12559.46|12559.46|12565.24|12565.24|12559.46|12559.46|0
1601637300000|2020-10-02 11:15:00|12556.27|12556.27|12576.95|12576.95|12576.95|12576.95|12554.67|12554.67|0
1601637600000|2020-10-02 11:20:00|12580.14|12580.14|12584.8|12584.8|12586.4|12586.4|12580.14|12580.14|0
1601637900000|2020-10-02 11:25:00|12586.18|12586.18|12583.4|12583.4|12586.18|12586.18|12580.2|12580.2|0
1601638200000|2020-10-02 11:30:00|12581.8|12581.8|12581.17|12581.17|12586.65|12586.65|12578.61|12578.61|0
1601638500000|2020-10-02 11:35:00|12583.24|12583.24|12571.1|12571.1|12583.24|12583.24|12567.83|12567.83|0
1601638800000|2020-10-02 11:40:00|12569.51|12569.51|12567.02|12567.02|12571.6|12571.6|12565.43|12565.43|0
1601639100000|2020-10-02 11:45:00|12567.71|12567.71|12568.29|12568.29|12573.91|12573.91|12566.61|12566.61|0
1601639400000|2020-10-02 11:50:00|12566.69|12566.69|12568.74|12568.74|12568.74|12568.74|12559.81|12559.81|0
1601639700000|2020-10-02 11:55:00|12564.56|12564.56|12553.52|12553.52|12564.56|12564.56|12551.92|12551.92|0
1601640000000|2020-10-02 12:00:00|12552.14|12552.14|12550.27|12550.27|12555.75|12555.75|12549.77|12549.77|0
1601640300000|2020-10-02 12:05:00|12548.67|12548.67|12548.67|12548.67|12548.67|12548.67|12543.88|12543.88|0
1601640600000|2020-10-02 12:10:00|12550.76|12550.76|12547.57|12547.57|12553.95|12553.95|12543.88|12543.88|0
1601640900000|2020-10-02 12:15:00|12545.97|12545.97|12549.16|12549.16|12550.76|12550.76|12545.47|12545.47|0
1601641200000|2020-10-02 12:20:00|12550.76|12550.76|12548.06|12548.06|12554.45|12554.45|12548.06|12548.06|0
1601641500000|2020-10-02 12:25:00|12550.15|12550.15|12553.99|12553.99|12553.99|12553.99|12545.99|12545.99|0
1601641800000|2020-10-02 12:30:00|12553.44|12553.44|12548.64|12548.64|12553.44|12553.44|12546.97|12546.97|0
1601642100000|2020-10-02 12:35:00|12550.02|12550.02|12537.16|12537.16|12550.02|12550.02|12535.57|12535.57|0
1601642400000|2020-10-02 12:40:00|12538.76|12538.76|12532.15|12532.15|12540.85|12540.85|12532.15|12532.15|0
1601642700000|2020-10-02 12:45:00|12533.26|12533.26|12513.24|12513.24|12533.26|12533.26|12507.27|12507.27|0
1601643000000|2020-10-02 12:50:00|12511.65|12511.65|12492.97|12492.97|12511.65|12511.65|12492.97|12492.97|0
1601643300000|2020-10-02 12:55:00|12492.41|12492.41|12486.64|12486.64|12494.08|12494.08|12486.64|12486.64|0
1601643600000|2020-10-02 13:00:00|12485.04|12485.04|12481.16|12481.16|12485.95|12485.95|12478.57|12478.57|0
1601643900000|2020-10-02 13:05:00|12482.76|12482.76|12492.62|12492.62|12494.71|12494.71|12482.76|12482.76|0
1601644200000|2020-10-02 13:10:00|12491.24|12491.24|12477.47|12477.47|12491.24|12491.24|12477.47|12477.47|0
1601644500000|2020-10-02 13:15:00|12476.78|12476.78|12482.98|12482.98|12482.98|12482.98|12472.4|12472.4|0
1601644800000|2020-10-02 13:20:00|12480.88|12480.88|12484.08|12484.08|12485.68|12485.68|12477.19|12477.19|0
1601645100000|2020-10-02 13:25:00|12485.46|12485.46|12489.45|12489.45|12490.55|12490.55|12485.46|12485.46|0
1601645400000|2020-10-02 13:30:00|12493.63|12493.63|12555.48|12555.48|12555.48|12555.48|12491.54|12491.54|0
1601645700000|2020-10-02 13:35:00|12557.08|12557.08|12595.65|12595.65|12595.65|12595.65|12551.9|12551.9|0
1601646000000|2020-10-02 13:40:00|12592.45|12592.45|12583.5|12583.5|12592.45|12592.45|12582.98|12582.98|0
1601646300000|2020-10-02 13:45:00|12584.19|12584.19|12592.36|12592.36|12596.97|12596.97|12580.31|12580.31|0
1601646600000|2020-10-02 13:50:00|12588.18|12588.18|12583.58|12583.58|12588.18|12588.18|12576.62|12576.62|0
1601646900000|2020-10-02 13:55:00|12581.99|12581.99|12591.43|12591.43|12591.43|12591.43|12578.79|12578.79|0
1601647200000|2020-10-02 14:00:00|12593.03|12593.03|12608.9|12608.9|12613.47|12613.47|12593.03|12593.03|0
1601647500000|2020-10-02 14:05:00|12612.09|12612.09|12611.12|12611.12|12619.9|12619.9|12607.8|12607.8|0
1601647800000|2020-10-02 14:10:00|12614.32|12614.32|12621.61|12621.61|12621.61|12621.61|12610.85|12610.85|0
1601648100000|2020-10-02 14:15:00|12623.21|12623.21|12631.47|12631.47|12635.57|12635.57|12619.93|12619.93|0
1601648400000|2020-10-02 14:20:00|12633.07|12633.07|12626.46|12626.46|12633.07|12633.07|12621.18|12621.18|0
1601648700000|2020-10-02 14:25:00|12624.79|12624.79|12638.92|12638.92|12638.92|12638.92|12618.4|12618.4|0
1601649000000|2020-10-02 14:30:00|12637.32|12637.32|12640.93|12640.93|12640.93|12640.93|12630.16|12630.16|0
1601649300000|2020-10-02 14:35:00|12638.84|12638.84|12629.54|12629.54|12641.15|12641.15|12624.06|12624.06|0
1601649600000|2020-10-02 14:40:00|12627.86|12627.86|12624.66|12624.66|12630.45|12630.45|12616.65|12616.65|0
1601649900000|2020-10-02 14:45:00|12625.22|12625.22|12634.66|12634.66|12637.66|12637.66|12625.22|12625.22|0
1601650200000|2020-10-02 14:50:00|12633.97|12633.97|12631.88|12631.88|12635.57|12635.57|12625.11|12625.11|0
1601650500000|2020-10-02 14:55:00|12630.28|12630.28|12636.34|12636.34|12636.95|12636.95|12630.28|12630.28|0
1601650800000|2020-10-02 15:00:00|12637.94|12637.94|12650.52|12650.52|12650.87|12650.87|12637.94|12637.94|0
1601651100000|2020-10-02 15:05:00|12648.92|12648.92|12647.82|12647.82|12660.59|12660.59|12645.23|12645.23|0
1601651400000|2020-10-02 15:10:00|12649.41|12649.41|12639.12|12639.12|12651.01|12651.01|12639.12|12639.12|0
1601651700000|2020-10-02 15:15:00|12642.31|12642.31|12644.47|12644.47|12644.47|12644.47|12632.73|12632.73|0
1601652000000|2020-10-02 15:20:00|12643.91|12643.91|12657.76|12657.76|12665.64|12665.64|12642.53|12642.53|0
1601652300000|2020-10-02 15:25:00|12659.36|12659.36|12669.54|12669.54|12669.54|12669.54|12649.01|12649.01|0
1601882100000|2020-10-05 07:15:00|12782.52|12782.52|12783.95|12783.95|12799.81|12799.81|12782.52|12782.52|0
1601882400000|2020-10-05 07:20:00|12779.76|12779.76|12779.36|12779.36|12795.72|12795.72|12775.58|12775.58|0
1601882700000|2020-10-05 07:25:00|12780.96|12780.96|12784.94|12784.94|12784.94|12784.94|12758.62|12758.62|0
1601883000000|2020-10-05 07:30:00|12798.45|12798.45|12814.22|12814.22|12814.22|12814.22|12791.11|12791.11|0
1601883300000|2020-10-05 07:35:00|12812.12|12812.12|12813.33|12813.33|12825.26|12825.26|12812.12|12812.12|0
1601883600000|2020-10-05 07:40:00|12811.95|12811.95|12785.91|12785.91|12811.95|12811.95|12780.64|12780.64|0
1601883900000|2020-10-05 07:45:00|12787.5|12787.5|12796.73|12796.73|12802.51|12802.51|12784.31|12784.31|0
1601884200000|2020-10-05 07:50:00|12801.52|12801.52|12786.54|12786.54|12803.61|12803.61|12786.54|12786.54|0
1601884500000|2020-10-05 07:55:00|12782.4|12782.4|12799.64|12799.64|12801.24|12801.24|12782.4|12782.4|0
1601884800000|2020-10-05 08:00:00|12804.43|12804.43|12821.02|12821.02|12823.11|12823.11|12802.84|12802.84|0
1601885100000|2020-10-05 08:05:00|12822.62|12822.62|12823.31|12823.31|12842.44|12842.44|12821.21|12821.21|0
1601885400000|2020-10-05 08:10:00|12829.69|12829.69|12834.01|12834.01|12834.48|12834.48|12824.84|12824.84|0
1601885700000|2020-10-05 08:15:00|12831.92|12831.92|12808.82|12808.82|12831.92|12831.92|12808.82|12808.82|0
1601886000000|2020-10-05 08:20:00|12806.73|12806.73|12796.54|12796.54|12807.72|12807.72|12796.54|12796.54|0
1601886300000|2020-10-05 08:25:00|12798.63|12798.63|12792.29|12792.29|12798.63|12798.63|12788.1|12788.1|0
1601886600000|2020-10-05 08:30:00|12790.69|12790.69|12823.68|12823.68|12823.68|12823.68|12790.69|12790.69|0
1601886900000|2020-10-05 08:35:00|12822.08|12822.08|12829.13|12829.13|12831.72|12831.72|12821.56|12821.56|0
1601887200000|2020-10-05 08:40:00|12829.82|12829.82|12845.49|12845.49|12845.49|12845.49|12829.13|12829.13|0
1601887500000|2020-10-05 08:45:00|12843.89|12843.89|12838.97|12838.97|12845.16|12845.16|12837.61|12837.61|0
1601887800000|2020-10-05 08:50:00|12836.88|12836.88|12833.21|12833.21|12836.88|12836.88|12829.3|12829.3|0
1601888100000|2020-10-05 08:55:00|12831.61|12831.61|12821.9|12821.9|12837.43|12837.43|12821.9|12821.9|0
1601888400000|2020-10-05 09:00:00|12824|12824|12829.15|12829.15|12829.15|12829.15|12816.9|12816.9|0
1601888700000|2020-10-05 09:05:00|12827.55|12827.55|12828.33|12828.33|12833.61|12833.61|12827.34|12827.34|0
1601889000000|2020-10-05 09:10:00|12826.23|12826.23|12826.91|12826.91|12826.91|12826.91|12818.84|12818.84|0
1601889300000|2020-10-05 09:15:00|12825.31|12825.31|12827.7|12827.7|12834.15|12834.15|12820.63|12820.63|0
1601889600000|2020-10-05 09:20:00|12823.51|12823.51|12836.15|12836.15|12838.24|12838.24|12823.02|12823.02|0
1601889900000|2020-10-05 09:25:00|12839.34|12839.34|12839.05|12839.05|12843.51|12843.51|12839.05|12839.05|0
1601890200000|2020-10-05 09:30:00|12836.96|12836.96|12831.78|12831.78|12836.96|12836.96|12824.89|12824.89|0
1601890500000|2020-10-05 09:35:00|12838.05|12838.05|12839.54|12839.54|12842.24|12842.24|12830.98|12830.98|0
1601890800000|2020-10-05 09:40:00|12841.63|12841.63|12842.52|12842.52|12850.53|12850.53|12837.59|12837.59|0
1601891100000|2020-10-05 09:45:00|12841.83|12841.83|12844.2|12844.2|12844.2|12844.2|12836.32|12836.32|0
1601891400000|2020-10-05 09:50:00|12842.6|12842.6|12831.25|12831.25|12842.6|12842.6|12831.25|12831.25|0
1601891700000|2020-10-05 09:55:00|12829.16|12829.16|12832.36|12832.36|12832.36|12832.36|12829.16|12829.16|0
1601892000000|2020-10-05 10:00:00|12833.73|12833.73|12830.03|12830.03|12833.73|12833.73|12829.55|12829.55|0
1601892300000|2020-10-05 10:05:00|12828.91|12828.91|12818.32|12818.32|12829.47|12829.47|12818.32|12818.32|0
1601892600000|2020-10-05 10:10:00|12816.23|12816.23|12810.75|12810.75|12816.72|12816.72|12810.75|12810.75|0
1601892900000|2020-10-05 10:15:00|12813.94|12813.94|12814.63|12814.63|12824.3|12824.3|12813.94|12813.94|0
1601893200000|2020-10-05 10:20:00|12816.72|12816.72|12809.07|12809.07|12817.82|12817.82|12809.07|12809.07|0
1601893500000|2020-10-05 10:25:00|12807.47|12807.47|12799.6|12799.6|12808.57|12808.57|12799.6|12799.6|0
1601893800000|2020-10-05 10:30:00|12797.5|12797.5|12799.1|12799.1|12799.1|12799.1|12797.5|12797.5|0
1601894100000|2020-10-05 10:35:00|12799.79|12799.79|12804|12804|12804|12804|12796.12|12796.12|0
1601894400000|2020-10-05 10:40:00|12801.91|12801.91|12801.22|12801.22|12804.41|12804.41|12801.22|12801.22|0
1601894700000|2020-10-05 10:45:00|12802.81|12802.81|12800.11|12800.11|12802.81|12802.81|12798.02|12798.02|0
1601895000000|2020-10-05 10:50:00|12798.52|12798.52|12792.95|12792.95|12798.52|12798.52|12792.95|12792.95|0
1601895300000|2020-10-05 10:55:00|12794.07|12794.07|12802.59|12802.59|12802.59|12802.59|12794.07|12794.07|0
1601895600000|2020-10-05 11:00:00|12804.18|12804.18|12797.99|12797.99|12807.87|12807.87|12794.3|12794.3|0
1601895900000|2020-10-05 11:05:00|12799.59|12799.59|12808.4|12808.4|12808.4|12808.4|12799.59|12799.59|0
1601896200000|2020-10-05 11:10:00|12806.31|12806.31|12804.15|12804.15|12806.31|12806.31|12804.15|12804.15|0
1601896500000|2020-10-05 11:15:00|12802.06|12802.06|12798.67|12798.67|12802.77|12802.77|12797.98|12797.98|0
1601896800000|2020-10-05 11:20:00|12800.76|12800.76|12794.1|12794.1|12800.76|12800.76|12794.1|12794.1|0
1601897100000|2020-10-05 11:25:00|12792|12792|12796.58|12796.58|12796.58|12796.58|12789.91|12789.91|0
1601897400000|2020-10-05 11:30:00|12798.67|12798.67|12792.39|12792.39|12802.55|12802.55|12792.39|12792.39|0
1601897700000|2020-10-05 11:35:00|12790.8|12790.8|12792.89|12792.89|12792.89|12792.89|12790.8|12790.8|0
1601898000000|2020-10-05 11:40:00|12790.8|12790.8|12792.42|12792.42|12794.98|12794.98|12788.7|12788.7|0
1601898300000|2020-10-05 11:45:00|12793.8|12793.8|12797.68|12797.68|12803.66|12803.66|12793.8|12793.8|0
1601898600000|2020-10-05 11:50:00|12796.08|12796.08|12782.26|12782.26|12796.08|12796.08|12782.26|12782.26|0
1601898900000|2020-10-05 11:55:00|12785.45|12785.45|12796.82|12796.82|12800.1|12800.1|12785.45|12785.45|0
1601899200000|2020-10-05 12:00:00|12793.63|12793.63|12789.22|12789.22|12793.63|12793.63|12787.84|12787.84|0
1601899500000|2020-10-05 12:05:00|12792.42|12792.42|12795.2|12795.2|12795.2|12795.2|12789.22|12789.22|0
1601899800000|2020-10-05 12:10:00|12796.8|12796.8|12795.2|12795.2|12796.8|12796.8|12793.6|12793.6|0
1601900100000|2020-10-05 12:15:00|12796.8|12796.8|12792.72|12792.72|12801.48|12801.48|12792.72|12792.72|0
1601900400000|2020-10-05 12:20:00|12794.81|12794.81|12802.66|12802.66|12802.66|12802.66|12794.81|12794.81|0
1601900700000|2020-10-05 12:25:00|12800.57|12800.57|12796.19|12796.19|12800.57|12800.57|12796.19|12796.19|0
1601901000000|2020-10-05 12:30:00|12798.28|12798.28|12800.76|12800.76|12802.16|12802.16|12793.6|12793.6|0
1601901300000|2020-10-05 12:35:00|12799.16|12799.16|12790.6|12790.6|12800.76|12800.76|12790.6|12790.6|0
1601901600000|2020-10-05 12:40:00|12792.2|12792.2|12783.22|12783.22|12792.2|12792.2|12783.22|12783.22|0
1601901900000|2020-10-05 12:45:00|12784.82|12784.82|12792.86|12792.86|12792.86|12792.86|12784.82|12784.82|0
1601902200000|2020-10-05 12:50:00|12794.95|12794.95|12806.31|12806.31|12806.31|12806.31|12794.95|12794.95|0
1601902500000|2020-10-05 12:55:00|12804.22|12804.22|12800.61|12800.61|12804.22|12804.22|12798.93|12798.93|0
1601902800000|2020-10-05 13:00:00|12798.38|12798.38|12801.69|12801.69|12808.51|12808.51|12798.38|12798.38|0
1601903100000|2020-10-05 13:05:00|12799.6|12799.6|12775.15|12775.15|12799.6|12799.6|12775.15|12775.15|0
1601903400000|2020-10-05 13:10:00|12776.74|12776.74|12773.33|12773.33|12781.01|12781.01|12771.24|12771.24|0
1601903700000|2020-10-05 13:15:00|12770.53|12770.53|12767.51|12767.51|12770.53|12770.53|12766.39|12766.39|0
1601904000000|2020-10-05 13:20:00|12769.6|12769.6|12762.68|12762.68|12771.69|12771.69|12757.38|12757.38|0
1601904300000|2020-10-05 13:25:00|12761.56|12761.56|12745.11|12745.11|12763.01|12763.01|12745.11|12745.11|0
1601904600000|2020-10-05 13:30:00|12749.29|12749.29|12765.88|12765.88|12766.08|12766.08|12749.29|12749.29|0
1601904900000|2020-10-05 13:35:00|12763.79|12763.79|12774.28|12774.28|12774.28|12774.28|12761.72|12761.72|0
1601905200000|2020-10-05 13:40:00|12771.08|12771.08|12766.87|12766.87|12775.24|12775.24|12766.87|12766.87|0
1601905500000|2020-10-05 13:45:00|12768.97|12768.97|12765.15|12765.15|12772.72|12772.72|12763.05|12763.05|0
1601905800000|2020-10-05 13:50:00|12767.24|12767.24|12760.93|12760.93|12773.1|12773.1|12760.93|12760.93|0
1601906100000|2020-10-05 13:55:00|12765.12|12765.12|12758.23|12758.23|12765.12|12765.12|12756|12756|0
1601906400000|2020-10-05 14:00:00|12759.83|12759.83|12747.34|12747.34|12759.83|12759.83|12746.84|12746.84|0
1601906700000|2020-10-05 14:05:00|12748.93|12748.93|12793.98|12793.98|12793.98|12793.98|12748.93|12748.93|0
1601907000000|2020-10-05 14:10:00|12794.67|12794.67|12789.69|12789.69|12798.79|12798.79|12787.98|12787.98|0
1601907300000|2020-10-05 14:15:00|12791.28|12791.28|12764.39|12764.39|12791.28|12791.28|12764.39|12764.39|0
1601907600000|2020-10-05 14:20:00|12768.57|12768.57|12775.82|12775.82|12777.42|12777.42|12765.85|12765.85|0
1601907900000|2020-10-05 14:25:00|12777.91|12777.91|12786.45|12786.45|12793.83|12793.83|12777.91|12777.91|0
1601908200000|2020-10-05 14:30:00|12787.14|12787.14|12801.3|12801.3|12801.3|12801.3|12781.77|12781.77|0
1601908500000|2020-10-05 14:35:00|12802.89|12802.89|12795.35|12795.35|12807.08|12807.08|12787.47|12787.47|0
1601908800000|2020-10-05 14:40:00|12796.94|12796.94|12784.89|12784.89|12796.94|12796.94|12784.89|12784.89|0
1601909100000|2020-10-05 14:45:00|12786.98|12786.98|12788.99|12788.99|12793.86|12793.86|12785.79|12785.79|0
1601909400000|2020-10-05 14:50:00|12791.08|12791.08|12793.47|12793.47|12795.27|12795.27|12789.29|12789.29|0
1601909700000|2020-10-05 14:55:00|12792.91|12792.91|12795.22|12795.22|12795.22|12795.22|12788.34|12788.34|0
1601910000000|2020-10-05 15:00:00|12793.13|12793.13|12798.21|12798.21|12798.21|12798.21|12788.54|12788.54|0
1601910300000|2020-10-05 15:05:00|12796.61|12796.61|12774.29|12774.29|12798.21|12798.21|12774.29|12774.29|0
1601910600000|2020-10-05 15:10:00|12772.69|12772.69|12766.34|12766.34|12774.91|12774.91|12764.24|12764.24|0
1601910900000|2020-10-05 15:15:00|12770.03|12770.03|12766.47|12766.47|12775.81|12775.81|12766.47|12766.47|0
1601911200000|2020-10-05 15:20:00|12765.92|12765.92|12761.6|12761.6|12766.89|12766.89|12759.51|12759.51|0
1601911500000|2020-10-05 15:25:00|12762.16|12762.16|12767.84|12767.84|12771.54|12771.54|12758.41|12758.41|0
1601968500000|2020-10-06 07:15:00|12620.59|12620.59|12633.14|12633.14|12633.14|12633.14|12611.12|12611.12|0
1601968800000|2020-10-06 07:20:00|12628.35|12628.35|12607.77|12607.77|12633.14|12633.14|12607.77|12607.77|0
1601969100000|2020-10-06 07:25:00|12613.97|12613.97|12627.89|12627.89|12639.2|12639.2|12613.97|12613.97|0
1601969400000|2020-10-06 07:30:00|12632.02|12632.02|12603.07|12603.07|12636.85|12636.85|12600.55|12600.55|0
1601969700000|2020-10-06 07:35:00|12601.47|12601.47|12598.56|12598.56|12609.33|12609.33|12591.13|12591.13|0
1601970000000|2020-10-06 07:40:00|12597.87|12597.87|12587.14|12587.14|12602|12602|12582.35|12582.35|0
1601970300000|2020-10-06 07:45:00|12583.95|12583.95|12580.99|12580.99|12586.73|12586.73|12575.58|12575.58|0
1601970600000|2020-10-06 07:50:00|12583.09|12583.09|12580.3|12580.3|12585.18|12585.18|12575.02|12575.02|0
1601970900000|2020-10-06 07:55:00|12581.68|12581.68|12579.06|12579.06|12596.44|12596.44|12575.45|12575.45|0
1601971200000|2020-10-06 08:00:00|12580.44|12580.44|12546.22|12546.22|12580.44|12580.44|12545.66|12545.66|0
1601971500000|2020-10-06 08:05:00|12544.62|12544.62|12544.87|12544.87|12544.87|12544.87|12539.83|12539.83|0
1601971800000|2020-10-06 08:10:00|12541.68|12541.68|12532.75|12532.75|12552.03|12552.03|12532.75|12532.75|0
1601972100000|2020-10-06 08:15:00|12527.96|12527.96|12523.11|12523.11|12527.96|12527.96|12516.84|12516.84|0
1601972400000|2020-10-06 08:20:00|12518.93|12518.93|12535.97|12535.97|12539.88|12539.88|12511.57|12511.57|0
1601972700000|2020-10-06 08:25:00|12534.37|12534.37|12542.15|12542.15|12542.15|12542.15|12530.06|12530.06|0
1601973000000|2020-10-06 08:30:00|12540.06|12540.06|12551.96|12551.96|12556.15|12556.15|12537.97|12537.97|0
1601973300000|2020-10-06 08:35:00|12549.87|12549.87|12545.19|12545.19|12549.87|12549.87|12540.86|12540.86|0
1601973600000|2020-10-06 08:40:00|12545.88|12545.88|12538.46|12538.46|12547.06|12547.06|12529.21|12529.21|0
1601973900000|2020-10-06 08:45:00|12540.06|12540.06|12538.64|12538.64|12545.12|12545.12|12538.64|12538.64|0
1601974200000|2020-10-06 08:50:00|12540.24|12540.24|12537.6|12537.6|12543.85|12543.85|12535.31|12535.31|0
1601974500000|2020-10-06 08:55:00|12535.51|12535.51|12536.89|12536.89|12536.89|12536.89|12530|12530|0
1601974800000|2020-10-06 09:00:00|12536.2|12536.2|12542.67|12542.67|12544.26|12544.26|12535.51|12535.51|0
1601975100000|2020-10-06 09:05:00|12544.26|12544.26|12548.1|12548.1|12548.79|12548.79|12544.26|12544.26|0
1601975400000|2020-10-06 09:10:00|12547.41|12547.41|12555.48|12555.48|12555.48|12555.48|12547.41|12547.41|0
1601975700000|2020-10-06 09:15:00|12553.88|12553.88|12559.89|12559.89|12561.98|12561.98|12553.88|12553.88|0
1601976000000|2020-10-06 09:20:00|12557.8|12557.8|12555.05|12555.05|12559.17|12559.17|12553.2|12553.2|0
1601976300000|2020-10-06 09:25:00|12553.45|12553.45|12567.77|12567.77|12567.77|12567.77|12550.8|12550.8|0
1601976600000|2020-10-06 09:30:00|12567.08|12567.08|12549.11|12549.11|12567.99|12567.99|12547.04|12547.04|0
1601976900000|2020-10-06 09:35:00|12550.7|12550.7|12545.64|12545.64|12550.7|12550.7|12545.64|12545.64|0
1601977200000|2020-10-06 09:40:00|12546.33|12546.33|12544.04|12544.04|12546.33|12546.33|12542.44|12542.44|0
1601977500000|2020-10-06 09:45:00|12544.73|12544.73|12547.36|12547.36|12547.92|12547.92|12544.73|12544.73|0
1601977800000|2020-10-06 09:50:00|12546.67|12546.67|12549.6|12549.6|12550.98|12550.98|12546.67|12546.67|0
1601978100000|2020-10-06 09:55:00|12551.69|12551.69|12550.03|12550.03|12551.69|12551.69|12539.59|12539.59|0
1601978400000|2020-10-06 10:00:00|12547.94|12547.94|12541.47|12541.47|12547.94|12547.94|12540.97|12540.97|0
1601978700000|2020-10-06 10:05:00|12539.37|12539.37|12543.06|12543.06|12545.65|12545.65|12539.37|12539.37|0
1601979000000|2020-10-06 10:10:00|12543.75|12543.75|12532.12|12532.12|12543.75|12543.75|12530.03|12530.03|0
1601979300000|2020-10-06 10:15:00|12530.03|12530.03|12524.24|12524.24|12530.03|12530.03|12524.24|12524.24|0
1601979600000|2020-10-06 10:20:00|12525.84|12525.84|12530.72|12530.72|12530.72|12530.72|12525.84|12525.84|0
1601979900000|2020-10-06 10:25:00|12532.31|12532.31|12543.83|12543.83|12543.83|12543.83|12532.31|12532.31|0
1601980200000|2020-10-06 10:30:00|12545.42|12545.42|12533.23|12533.23|12545.42|12545.42|12533.23|12533.23|0
1601980500000|2020-10-06 10:35:00|12534.83|12534.83|12541.22|12541.22|12544.91|12544.91|12534.83|12534.83|0
1601980800000|2020-10-06 10:40:00|12539.62|12539.62|12539.62|12539.62|12541.71|12541.71|12537.53|12537.53|0
1601981100000|2020-10-06 10:45:00|12542.82|12542.82|12540.53|12540.53|12543.51|12543.51|12540.53|12540.53|0
1601981400000|2020-10-06 10:50:00|12539.84|12539.84|12532.76|12532.76|12539.84|12539.84|12532.76|12532.76|0
1601981700000|2020-10-06 10:55:00|12531.64|12531.64|12541.17|12541.17|12542.76|12542.76|12527.32|12527.32|0
1601982000000|2020-10-06 11:00:00|12539.07|12539.07|12541.36|12541.36|12541.36|12541.36|12536.98|12536.98|0
1601982300000|2020-10-06 11:05:00|12539.76|12539.76|12538.86|12538.86|12541.01|12541.01|12537.67|12537.67|0
1601982600000|2020-10-06 11:10:00|12537.26|12537.26|12516.51|12516.51|12537.26|12537.26|12516.51|12516.51|0
1601982900000|2020-10-06 11:15:00|12518.11|12518.11|12520.2|12520.2|12520.2|12520.2|12518.11|12518.11|0
1601983200000|2020-10-06 11:20:00|12518.82|12518.82|12525.98|12525.98|12525.98|12525.98|12518.82|12518.82|0
1601983500000|2020-10-06 11:25:00|12527.58|12527.58|12539.78|12539.78|12539.78|12539.78|12527.58|12527.58|0
1601983800000|2020-10-06 11:30:00|12541.87|12541.87|12542.56|12542.56|12542.56|12542.56|12541.87|12541.87|0
1601984100000|2020-10-06 11:35:00|12543.12|12543.12|12550.84|12550.84|12556.21|12556.21|12543.12|12543.12|0
1601984400000|2020-10-06 11:40:00|12552.93|12552.93|12551.36|12551.36|12552.93|12552.93|12547.17|12547.17|0
1601984700000|2020-10-06 11:45:00|12550.67|12550.67|12555.81|12555.81|12555.81|12555.81|12542.87|12542.87|0
1601985000000|2020-10-06 11:50:00|12552.61|12552.61|12549.42|12549.42|12553.11|12553.11|12548.73|12548.73|0
1601985300000|2020-10-06 11:55:00|12547.82|12547.82|12544.33|12544.33|12547.82|12547.82|12540.86|12540.86|0
1601985600000|2020-10-06 12:00:00|12542.24|12542.24|12524.9|12524.9|12542.24|12542.24|12523.3|12523.3|0
1601985900000|2020-10-06 12:05:00|12526.99|12526.99|12528.67|12528.67|12530.27|12530.27|12526.99|12526.99|0
1601986200000|2020-10-06 12:10:00|12527.55|12527.55|12520.09|12520.09|12527.55|12527.55|12520.09|12520.09|0
1601986500000|2020-10-06 12:15:00|12521|12521|12517.12|12517.12|12523.09|12523.09|12515.02|12515.02|0
1601986800000|2020-10-06 12:20:00|12520.31|12520.31|12524.93|12524.93|12533.47|12533.47|12520.31|12520.31|0
1601987100000|2020-10-06 12:25:00|12522.84|12522.84|12511.71|12511.71|12522.84|12522.84|12511.3|12511.3|0
1601987400000|2020-10-06 12:30:00|12509.62|12509.62|12531.79|12531.79|12531.79|12531.79|12509.62|12509.62|0
1601987700000|2020-10-06 12:35:00|12533.88|12533.88|12528.32|12528.32|12533.88|12533.88|12528.32|12528.32|0
1601988000000|2020-10-06 12:40:00|12532.51|12532.51|12540.78|12540.78|12540.78|12540.78|12532.51|12532.51|0
1601988300000|2020-10-06 12:45:00|12540.09|12540.09|12536.21|12536.21|12541.69|12541.69|12534.12|12534.12|0
1601988600000|2020-10-06 12:50:00|12537.33|12537.33|12541.8|12541.8|12545.49|12545.49|12536.21|12536.21|0
1601988900000|2020-10-06 12:55:00|12539.71|12539.71|12537.48|12537.48|12539.71|12539.71|12536.79|12536.79|0
1601989200000|2020-10-06 13:00:00|12539.58|12539.58|12539.7|12539.7|12541.3|12541.3|12535.39|12535.39|0
1601989500000|2020-10-06 13:05:00|12540.39|12540.39|12540.2|12540.2|12541.77|12541.77|12537.2|12537.2|0
1601989800000|2020-10-06 13:10:00|12540.89|12540.89|12529.82|12529.82|12540.89|12540.89|12529.82|12529.82|0
1601990100000|2020-10-06 13:15:00|12531.91|12531.91|12521.02|12521.02|12534.69|12534.69|12521.02|12521.02|0
1601990400000|2020-10-06 13:20:00|12522.61|12522.61|12509.23|12509.23|12526.08|12526.08|12509.23|12509.23|0
1601990700000|2020-10-06 13:25:00|12507.14|12507.14|12511.82|12511.82|12511.82|12511.82|12503.95|12503.95|0
1601991000000|2020-10-06 13:30:00|12513.91|12513.91|12508.74|12508.74|12517.11|12517.11|12508.74|12508.74|0
1601991300000|2020-10-06 13:35:00|12506.65|12506.65|12498.21|12498.21|12509.14|12509.14|12498.21|12498.21|0
1601991600000|2020-10-06 13:40:00|12502.4|12502.4|12486.73|12486.73|12506.78|12506.78|12486.73|12486.73|0
1601991900000|2020-10-06 13:45:00|12488.33|12488.33|12465.85|12465.85|12488.33|12488.33|12465.85|12465.85|0
1601992200000|2020-10-06 13:50:00|12464.17|12464.17|12469.81|12469.81|12471.41|12471.41|12455.81|12455.81|0
1601992500000|2020-10-06 13:55:00|12471.9|12471.9|12478.24|12478.24|12486.52|12486.52|12471.9|12471.9|0
1601992800000|2020-10-06 14:00:00|12480.33|12480.33|12487.8|12487.8|12491.98|12491.98|12480.33|12480.33|0
1601993100000|2020-10-06 14:05:00|12488.35|12488.35|12481.69|12481.69|12489.76|12489.76|12475.61|12475.61|0
1601993400000|2020-10-06 14:10:00|12479.59|12479.59|12478.75|12478.75|12479.59|12479.59|12472.01|12472.01|0
1601993700000|2020-10-06 14:15:00|12479.31|12479.31|12488.56|12488.56|12495.75|12495.75|12479.31|12479.31|0
1601994000000|2020-10-06 14:20:00|12486.97|12486.97|12477.33|12477.33|12488.59|12488.59|12477.33|12477.33|0
1601994300000|2020-10-06 14:25:00|12479.42|12479.42|12488.41|12488.41|12488.41|12488.41|12479.42|12479.42|0
1601994600000|2020-10-06 14:30:00|12490.5|12490.5|12486.45|12486.45|12494.19|12494.19|12482.42|12482.42|0
1601994900000|2020-10-06 14:35:00|12488.05|12488.05|12480.86|12480.86|12488.05|12488.05|12480.86|12480.86|0
1601995200000|2020-10-06 14:40:00|12482.46|12482.46|12468.68|12468.68|12488.93|12488.93|12464.99|12464.99|0
1601995500000|2020-10-06 14:45:00|12467.99|12467.99|12473.08|12473.08|12486.24|12486.24|12467.99|12467.99|0
1601995800000|2020-10-06 14:50:00|12470.98|12470.98|12470.29|12470.29|12473.08|12473.08|12468.7|12468.7|0
1601996100000|2020-10-06 14:55:00|12468.62|12468.62|12457.83|12457.83|12470.71|12470.71|12457.83|12457.83|0
1601996400000|2020-10-06 15:00:00|12459.43|12459.43|12464.91|12464.91|12464.91|12464.91|12459.43|12459.43|0
1601996700000|2020-10-06 15:05:00|12467|12467|12471.77|12471.77|12471.77|12471.77|12466.51|12466.51|0
1601997000000|2020-10-06 15:10:00|12472.46|12472.46|12477.75|12477.75|12481.24|12481.24|12471.77|12471.77|0
1601997300000|2020-10-06 15:15:00|12475.65|12475.65|12491.16|12491.16|12493.25|12493.25|12475.1|12475.1|0
1601997600000|2020-10-06 15:20:00|12490.47|12490.47|12479.7|12479.7|12490.47|12490.47|12478.09|12478.09|0
1601997900000|2020-10-06 15:25:00|12481.3|12481.3|12489.58|12489.58|12496.8|12496.8|12480.61|12480.61|0
1602054900000|2020-10-07 07:15:00|12512.87|12512.87|12496.3|12496.3|12527.63|12527.63|12496.3|12496.3|0
1602055200000|2020-10-07 07:20:00|12497.89|12497.89|12532.79|12532.79|12537.84|12537.84|12497.89|12497.89|0
1602055500000|2020-10-07 07:25:00|12531.19|12531.19|12552.93|12552.93|12552.93|12552.93|12527.01|12527.01|0
1602055800000|2020-10-07 07:30:00|12551.33|12551.33|12573.64|12573.64|12573.64|12573.64|12545.6|12545.6|0
1602056100000|2020-10-07 07:35:00|12575.74|12575.74|12577.03|12577.03|12586.61|12586.61|12569.98|12569.98|0
1602056400000|2020-10-07 07:40:00|12579.12|12579.12|12574.15|12574.15|12581.13|12581.13|12566.5|12566.5|0
1602056700000|2020-10-07 07:45:00|12578.34|12578.34|12583.99|12583.99|12586.69|12586.69|12561.4|12561.4|0
1602057000000|2020-10-07 07:50:00|12592.36|12592.36|12605.64|12605.64|12605.64|12605.64|12592.31|12592.31|0
1602057300000|2020-10-07 07:55:00|12609.83|12609.83|12594.94|12594.94|12613.97|12613.97|12590.15|12590.15|0
1602057600000|2020-10-07 08:00:00|12593.34|12593.34|12589.74|12589.74|12598.65|12598.65|12589.68|12589.68|0
1602057900000|2020-10-07 08:05:00|12588.36|12588.36|12586.97|12586.97|12588.36|12588.36|12569.64|12569.64|0
1602058200000|2020-10-07 08:10:00|12585.37|12585.37|12581.08|12581.08|12585.37|12585.37|12578.49|12578.49|0
1602058500000|2020-10-07 08:15:00|12582.67|12582.67|12595.34|12595.34|12596.72|12596.72|12579.7|12579.7|0
1602058800000|2020-10-07 08:20:00|12591.16|12591.16|12592.37|12592.37|12595.34|12595.34|12587.96|12587.96|0
1602059100000|2020-10-07 08:25:00|12594.43|12594.43|12578.54|12578.54|12594.43|12594.43|12578.54|12578.54|0
1602059400000|2020-10-07 08:30:00|12576.45|12576.45|12584.28|12584.28|12584.28|12584.28|12568.68|12568.68|0
1602059700000|2020-10-07 08:35:00|12580.1|12580.1|12606.12|12606.12|12612.59|12612.59|12580.1|12580.1|0
1602060000000|2020-10-07 08:40:00|12608.21|12608.21|12602.01|12602.01|12608.21|12608.21|12600.42|12600.42|0
1602060300000|2020-10-07 08:45:00|12603.61|12603.61|12607.46|12607.46|12607.46|12607.46|12601.74|12601.74|0
1602060600000|2020-10-07 08:50:00|12601.18|12601.18|12590.6|12590.6|12601.18|12601.18|12590.6|12590.6|0
1602060900000|2020-10-07 08:55:00|12592.69|12592.69|12604.06|12604.06|12607.25|12607.25|12592.69|12592.69|0
1602061200000|2020-10-07 09:00:00|12603.37|12603.37|12592.32|12592.32|12604.96|12604.96|12592.32|12592.32|0
1602061500000|2020-10-07 09:05:00|12590.73|12590.73|12590.61|12590.61|12590.73|12590.73|12583.64|12583.64|0
1602061800000|2020-10-07 09:10:00|12589.01|12589.01|12594.32|12594.32|12594.96|12594.96|12589.01|12589.01|0
1602062100000|2020-10-07 09:15:00|12592.23|12592.23|12606.04|12606.04|12606.04|12606.04|12588.07|12588.07|0
1602062400000|2020-10-07 09:20:00|12614.41|12614.41|12629.14|12629.14|12631.26|12631.26|12614.41|12614.41|0
1602062700000|2020-10-07 09:25:00|12630.74|12630.74|12623.59|12623.59|12630.74|12630.74|12621.5|12621.5|0
1602063000000|2020-10-07 09:30:00|12620.8|12620.8|12617.25|12617.25|12623.94|12623.94|12617.25|12617.25|0
1602063300000|2020-10-07 09:35:00|12613.07|12613.07|12623.5|12623.5|12627.46|12627.46|12613.07|12613.07|0
1602063600000|2020-10-07 09:40:00|12624.19|12624.19|12626.86|12626.86|12628.95|12628.95|12621.4|12621.4|0
1602063900000|2020-10-07 09:45:00|12625.26|12625.26|12617.83|12617.83|12625.26|12625.26|12617.14|12617.14|0
1602064200000|2020-10-07 09:50:00|12613.64|12613.64|12608.46|12608.46|12615.73|12615.73|12604.28|12604.28|0
1602064500000|2020-10-07 09:55:00|12610.06|12610.06|12596.82|12596.82|12611.66|12611.66|12595.22|12595.22|0
1602064800000|2020-10-07 10:00:00|12595.22|12595.22|12608.87|12608.87|12608.87|12608.87|12593.84|12593.84|0
1602065100000|2020-10-07 10:05:00|12613.06|12613.06|12609.56|12609.56|12613.06|12613.06|12606.59|12606.59|0
1602065400000|2020-10-07 10:10:00|12606.37|12606.37|12619.53|12619.53|12619.53|12619.53|12604.77|12604.77|0
1602065700000|2020-10-07 10:15:00|12617.93|12617.93|12616.34|12616.34|12617.93|12617.93|12613.58|12613.58|0
1602066000000|2020-10-07 10:20:00|12617.93|12617.93|12618.84|12618.84|12618.84|12618.84|12615.15|12615.15|0
1602066300000|2020-10-07 10:25:00|12623.63|12623.63|12624.82|12624.82|12624.82|12624.82|12618.35|12618.35|0
1602066600000|2020-10-07 10:30:00|12626.91|12626.91|12630.9|12630.9|12632.99|12632.99|12624.4|12624.4|0
1602066900000|2020-10-07 10:35:00|12632.99|12632.99|12633.68|12633.68|12635.77|12635.77|12630.7|12630.7|0
1602067200000|2020-10-07 10:40:00|12632.08|12632.08|12636.07|12636.07|12639.96|12639.96|12632.08|12632.08|0
1602067500000|2020-10-07 10:45:00|12634.69|12634.69|12640.86|12640.86|12641.55|12641.55|12632.6|12632.6|0
1602067800000|2020-10-07 10:50:00|12645.05|12645.05|12651.33|12651.33|12651.33|12651.33|12643.45|12643.45|0
1602068100000|2020-10-07 10:55:00|12653.42|12653.42|12669.42|12669.42|12669.42|12669.42|12653.42|12653.42|0
1602068400000|2020-10-07 11:00:00|12671.51|12671.51|12652.32|12652.32|12677.79|12677.79|12647.53|12647.53|0
1602068700000|2020-10-07 11:05:00|12646.04|12646.04|12638.17|12638.17|12646.04|12646.04|12634.97|12634.97|0
1602069000000|2020-10-07 11:10:00|12636.07|12636.07|12625.43|12625.43|12636.63|12636.63|12625.43|12625.43|0
1602069300000|2020-10-07 11:15:00|12623.34|12623.34|12624.63|12624.63|12626.04|12626.04|12621.85|12621.85|0
1602069600000|2020-10-07 11:20:00|12623.95|12623.95|12631.1|12631.1|12631.1|12631.1|12621.23|12621.23|0
1602069900000|2020-10-07 11:25:00|12629.5|12629.5|12638.26|12638.26|12638.26|12638.26|12625.81|12625.81|0
1602070200000|2020-10-07 11:30:00|12639.85|12639.85|12635.06|12635.06|12640.35|12640.35|12635.06|12635.06|0
1602070500000|2020-10-07 11:35:00|12636.66|12636.66|12621.02|12621.02|12636.66|12636.66|12621.02|12621.02|0
1602070800000|2020-10-07 11:40:00|12624.21|12624.21|12619.34|12619.34|12625.32|12625.32|12617.55|12617.55|0
1602071100000|2020-10-07 11:45:00|12615.15|12615.15|12623.04|12623.04|12624.72|12624.72|12610.97|12610.97|0
1602071400000|2020-10-07 11:50:00|12619.85|12619.85|12621.94|12621.94|12624.03|12624.03|12619.85|12619.85|0
1602071700000|2020-10-07 11:55:00|12619.85|12619.85|12619.85|12619.85|12621.45|12621.45|12616.65|12616.65|0
1602072000000|2020-10-07 12:00:00|12619.16|12619.16|12624.06|12624.06|12624.06|12624.06|12614.97|12614.97|0
1602072300000|2020-10-07 12:05:00|12626.13|12626.13|12635.41|12635.41|12639.59|12639.59|12625.44|12625.44|0
1602072600000|2020-10-07 12:10:00|12634.29|12634.29|12636.04|12636.04|12637.42|12637.42|12633.73|12633.73|0
1602072900000|2020-10-07 12:15:00|12640.23|12640.23|12638.28|12638.28|12644.55|12644.55|12638.28|12638.28|0
1602073200000|2020-10-07 12:20:00|12636.68|12636.68|12626.71|12626.71|12636.68|12636.68|12626.71|12626.71|0
1602073500000|2020-10-07 12:25:00|12625.12|12625.12|12629.11|12629.11|12633.98|12633.98|12623.52|12623.52|0
1602073800000|2020-10-07 12:30:00|12628.55|12628.55|12624.26|12624.26|12633.34|12633.34|12623.57|12623.57|0
1602074100000|2020-10-07 12:35:00|12625.85|12625.85|12626.52|12626.52|12630.7|12630.7|12622.17|12622.17|0
1602074400000|2020-10-07 12:40:00|12628.12|12628.12|12635.99|12635.99|12635.99|12635.99|12628.12|12628.12|0
1602074700000|2020-10-07 12:45:00|12636.68|12636.68|12639.87|12639.87|12639.87|12639.87|12632.99|12632.99|0
1602075000000|2020-10-07 12:50:00|12640.56|12640.56|12650.64|12650.64|12650.64|12650.64|12634.09|12634.09|0
1602075300000|2020-10-07 12:55:00|12652.24|12652.24|12642.74|12642.74|12652.93|12652.93|12634.76|12634.76|0
1602075600000|2020-10-07 13:00:00|12640.65|12640.65|12636.69|12636.69|12640.65|12640.65|12628.7|12628.7|0
1602075900000|2020-10-07 13:05:00|12638.78|12638.78|12647.23|12647.23|12650.9|12650.9|12638.78|12638.78|0
1602076200000|2020-10-07 13:10:00|12640.85|12640.85|12651.37|12651.37|12651.37|12651.37|12634.39|12634.39|0
1602076500000|2020-10-07 13:15:00|12653.46|12653.46|12659.38|12659.38|12667.06|12667.06|12650.27|12650.27|0
1602076800000|2020-10-07 13:20:00|12660.98|12660.98|12659.11|12659.11|12663.68|12663.68|12659.11|12659.11|0
1602077100000|2020-10-07 13:25:00|12661.2|12661.2|12657.02|12657.02|12668.88|12668.88|12657.02|12657.02|0
1602077400000|2020-10-07 13:30:00|12658.61|12658.61|12681|12681|12686.01|12686.01|12657.02|12657.02|0
1602077700000|2020-10-07 13:35:00|12680.31|12680.31|12697.36|12697.36|12699.45|12699.45|12680.31|12680.31|0
1602078000000|2020-10-07 13:40:00|12699.45|12699.45|12710.19|12710.19|12710.9|12710.9|12695.76|12695.76|0
1602078300000|2020-10-07 13:45:00|12709.5|12709.5|12702.67|12702.67|12711.1|12711.1|12702.67|12702.67|0
1602078600000|2020-10-07 13:50:00|12700.57|12700.57|12710.92|12710.92|12710.92|12710.92|12697.44|12697.44|0
1602078900000|2020-10-07 13:55:00|12713.01|12713.01|12691.01|12691.01|12713.71|12713.71|12691.01|12691.01|0
1602079200000|2020-10-07 14:00:00|12687.82|12687.82|12707.21|12707.21|12707.21|12707.21|12683.55|12683.55|0
1602079500000|2020-10-07 14:05:00|12708.8|12708.8|12717.86|12717.86|12717.86|12717.86|12705.61|12705.61|0
1602079800000|2020-10-07 14:10:00|12721.05|12721.05|12715.69|12715.69|12725.85|12725.85|12715.69|12715.69|0
1602080100000|2020-10-07 14:15:00|12713.59|12713.59|12730.12|12730.12|12730.12|12730.12|12702.33|12702.33|0
1602080400000|2020-10-07 14:20:00|12728.52|12728.52|12727.34|12727.34|12728.52|12728.52|12722.55|12722.55|0
1602080700000|2020-10-07 14:25:00|12729.43|12729.43|12748.14|12748.14|12748.14|12748.14|12727.83|12727.83|0
1602081000000|2020-10-07 14:30:00|12746.05|12746.05|12775.47|12775.47|12777.57|12777.57|12743.76|12743.76|0
1602081300000|2020-10-07 14:35:00|12773.38|12773.38|12763.03|12763.03|12774.98|12774.98|12757.25|12757.25|0
1602081600000|2020-10-07 14:40:00|12765.12|12765.12|12748.76|12748.76|12766.3|12766.3|12742.1|12742.1|0
1602081900000|2020-10-07 14:45:00|12750.36|12750.36|12750.3|12750.3|12755.23|12755.23|12748.76|12748.76|0
1602082200000|2020-10-07 14:50:00|12752.39|12752.39|12748.2|12748.2|12753.98|12753.98|12748.2|12748.2|0
1602082500000|2020-10-07 14:55:00|12748.89|12748.89|12732.87|12732.87|12750.57|12750.57|12732.87|12732.87|0
1602082800000|2020-10-07 15:00:00|12734.96|12734.96|12736.43|12736.43|12744.7|12744.7|12734.96|12734.96|0
1602083100000|2020-10-07 15:05:00|12735.75|12735.75|12747.2|12747.2|12747.2|12747.2|12735.75|12735.75|0
1602083400000|2020-10-07 15:10:00|12747.76|12747.76|12738.72|12738.72|12751.25|12751.25|12732.52|12732.52|0
1602083700000|2020-10-07 15:15:00|12741.91|12741.91|12740.3|12740.3|12743.71|12743.71|12733.93|12733.93|0
1602084000000|2020-10-07 15:20:00|12739.61|12739.61|12733.75|12733.75|12740.63|12740.63|12730.97|12730.97|0
1602084300000|2020-10-07 15:25:00|12733.19|12733.19|12742.22|12742.22|12747.81|12747.81|12728.8|12728.8|0
1602141300000|2020-10-08 07:15:00|12707.49|12707.49|12686.04|12686.04|12707.49|12707.49|12681.86|12681.86|0
1602141600000|2020-10-08 07:20:00|12681.25|12681.25|12681.18|12681.18|12686.04|12686.04|12673.26|12673.26|0
1602141900000|2020-10-08 07:25:00|12682.78|12682.78|12675.02|12675.02|12694.43|12694.43|12672.92|12672.92|0
1602142200000|2020-10-08 07:30:00|12673.64|12673.64|12652.38|12652.38|12673.64|12673.64|12649.19|12649.19|0
1602142500000|2020-10-08 07:35:00|12654.48|12654.48|12645.11|12645.11|12660.87|12660.87|12645.11|12645.11|0
1602142800000|2020-10-08 07:40:00|12640.93|12640.93|12632.84|12632.84|12652.88|12652.88|12632.84|12632.84|0
1602143100000|2020-10-08 07:45:00|12631.24|12631.24|12630.04|12630.04|12639.63|12639.63|12626.37|12626.37|0
1602143400000|2020-10-08 07:50:00|12631.64|12631.64|12625.44|12625.44|12631.64|12631.64|12624.48|12624.48|0
1602143700000|2020-10-08 07:55:00|12623.34|12623.34|12636.12|12636.12|12641.9|12641.9|12623.34|12623.34|0
1602144000000|2020-10-08 08:00:00|12638.36|12638.36|12636.68|12636.68|12651.99|12651.99|12636.68|12636.68|0
1602144300000|2020-10-08 08:05:00|12635.09|12635.09|12630.93|12630.93|12644.06|12644.06|12630.3|12630.3|0
1602144600000|2020-10-08 08:10:00|12627.73|12627.73|12632.03|12632.03|12633.63|12633.63|12620.35|12620.35|0
1602144900000|2020-10-08 08:15:00|12630.43|12630.43|12609.77|12609.77|12630.43|12630.43|12606.58|12606.58|0
1602145200000|2020-10-08 08:20:00|12605.59|12605.59|12613.13|12613.13|12613.13|12613.13|12598.1|12598.1|0
1602145500000|2020-10-08 08:25:00|12611.53|12611.53|12603.04|12603.04|12611.53|12611.53|12597.26|12597.26|0
1602145800000|2020-10-08 08:30:00|12604.64|12604.64|12604.64|12604.64|12612.01|12612.01|12604.64|12604.64|0
1602146100000|2020-10-08 08:35:00|12601.44|12601.44|12605.13|12605.13|12605.13|12605.13|12599.84|12599.84|0
1602146400000|2020-10-08 08:40:00|12606.73|12606.73|12624.82|12624.82|12624.82|12624.82|12606.73|12606.73|0
1602146700000|2020-10-08 08:45:00|12622.73|12622.73|12629.47|12629.47|12635.86|12635.86|12622.73|12622.73|0
1602147000000|2020-10-08 08:50:00|12627.88|12627.88|12615.18|12615.18|12627.88|12627.88|12615.18|12615.18|0
1602147300000|2020-10-08 08:55:00|12613.58|12613.58|12609.81|12609.81|12617.68|12617.68|12609.81|12609.81|0
1602147600000|2020-10-08 09:00:00|12605.62|12605.62|12597.94|12597.94|12607.22|12607.22|12594.06|12594.06|0
1602147900000|2020-10-08 09:05:00|12596.35|12596.35|12582.51|12582.51|12596.35|12596.35|12580.41|12580.41|0
1602148200000|2020-10-08 09:10:00|12580.41|12580.41|12593.85|12593.85|12593.85|12593.85|12578.32|12578.32|0
1602148500000|2020-10-08 09:15:00|12592.25|12592.25|12581.77|12581.77|12592.25|12592.25|12577.89|12577.89|0
1602148800000|2020-10-08 09:20:00|12583.86|12583.86|12587.11|12587.11|12589.7|12589.7|12582.32|12582.32|0
1602149100000|2020-10-08 09:25:00|12585.52|12585.52|12584.24|12584.24|12586.55|12586.55|12581.27|12581.27|0
1602149400000|2020-10-08 09:30:00|12585.84|12585.84|12604.24|12604.24|12609.83|12609.83|12579.67|12579.67|0
1602149700000|2020-10-08 09:35:00|12601.04|12601.04|12629.69|12629.69|12629.69|12629.69|12601.04|12601.04|0
1602150000000|2020-10-08 09:40:00|12631.78|12631.78|12626.06|12626.06|12640.4|12640.4|12626.06|12626.06|0
1602150300000|2020-10-08 09:45:00|12627.66|12627.66|12627.66|12627.66|12629.25|12629.25|12627.66|12627.66|0
1602150600000|2020-10-08 09:50:00|12621.38|12621.38|12636.62|12636.62|12636.62|12636.62|12621.38|12621.38|0
1602150900000|2020-10-08 09:55:00|12637.18|12637.18|12631.27|12631.27|12644.58|12644.58|12631.27|12631.27|0
1602151200000|2020-10-08 10:00:00|12631.83|12631.83|12640.89|12640.89|12645.07|12645.07|12631.83|12631.83|0
1602151500000|2020-10-08 10:05:00|12639.29|12639.29|12634.81|12634.81|12639.29|12639.29|12631.42|12631.42|0
1602151800000|2020-10-08 10:10:00|12636.9|12636.9|12652.87|12652.87|12654.47|12654.47|12636.9|12636.9|0
1602152100000|2020-10-08 10:15:00|12656.06|12656.06|12654.89|12654.89|12656.55|12656.55|12651.77|12651.77|0
1602152400000|2020-10-08 10:20:00|12655.58|12655.58|12660.59|12660.59|12660.59|12660.59|12647.53|12647.53|0
1602152700000|2020-10-08 10:25:00|12661.97|12661.97|12674.45|12674.45|12674.45|12674.45|12660.56|12660.56|0
1602153000000|2020-10-08 10:30:00|12676.05|12676.05|12673.22|12673.22|12683.79|12683.79|12669.88|12669.88|0
1602153300000|2020-10-08 10:35:00|12671.62|12671.62|12669.99|12669.99|12675.81|12675.81|12666.83|12666.83|0
1602153600000|2020-10-08 10:40:00|12668.39|12668.39|12668.86|12668.86|12674.64|12674.64|12666.79|12666.79|0
1602153900000|2020-10-08 10:45:00|12670.95|12670.95|12681.07|12681.07|12684.26|12684.26|12670.95|12670.95|0
1602154200000|2020-10-08 10:50:00|12682.66|12682.66|12678.58|12678.58|12684.95|12684.95|12676|12676|0
1602154500000|2020-10-08 10:55:00|12676.99|12676.99|12674.99|12674.99|12677.96|12677.96|12673.78|12673.78|0
1602154800000|2020-10-08 11:00:00|12676.58|12676.58|12670.86|12670.86|12676.58|12676.58|12669.2|12669.2|0
1602155100000|2020-10-08 11:05:00|12668.77|12668.77|12667.86|12667.86|12669.46|12669.46|12665.77|12665.77|0
1602155400000|2020-10-08 11:10:00|12665.77|12665.77|12678.02|12678.02|12680.3|12680.3|12663.68|12663.68|0
1602155700000|2020-10-08 11:15:00|12677.33|12677.33|12676.42|12676.42|12678.02|12678.02|12676.42|12676.42|0
1602156000000|2020-10-08 11:20:00|12674.82|12674.82|12671.43|12671.43|12674.82|12674.82|12667.25|12667.25|0
1602156300000|2020-10-08 11:25:00|12669.84|12669.84|12667.55|12667.55|12669.84|12669.84|12661.77|12661.77|0
1602156600000|2020-10-08 11:30:00|12668.24|12668.24|12669.53|12669.53|12672.4|12672.4|12664.96|12664.96|0
1602156900000|2020-10-08 11:35:00|12668.41|12668.41|12671.15|12671.15|12673.71|12673.71|12668.41|12668.41|0
1602157200000|2020-10-08 11:40:00|12664.87|12664.87|12664.74|12664.74|12664.87|12664.87|12664.18|12664.18|0
1602157500000|2020-10-08 11:45:00|12665.43|12665.43|12665.36|12665.36|12666.12|12666.12|12663.27|12663.27|0
1602157800000|2020-10-08 11:50:00|12666.61|12666.61|12683.16|12683.16|12683.16|12683.16|12666.61|12666.61|0
1602158100000|2020-10-08 11:55:00|12686.36|12686.36|12682.17|12682.17|12689.55|12689.55|12682.17|12682.17|0
1602158400000|2020-10-08 12:00:00|12683.77|12683.77|12666.91|12666.91|12684.26|12684.26|12666.91|12666.91|0
1602158700000|2020-10-08 12:05:00|12668.51|12668.51|12672.74|12672.74|12672.74|12672.74|12665.32|12665.32|0
1602159000000|2020-10-08 12:10:00|12671.15|12671.15|12675.44|12675.44|12681.22|12681.22|12669.55|12669.55|0
1602159300000|2020-10-08 12:15:00|12678.64|12678.64|12673.76|12673.76|12678.64|12678.64|12673.76|12673.76|0
1602159600000|2020-10-08 12:20:00|12675.85|12675.85|12681.72|12681.72|12687.79|12687.79|12675.85|12675.85|0
1602159900000|2020-10-08 12:25:00|12684.91|12684.91|12687.65|12687.65|12687.65|12687.65|12683.31|12683.31|0
1602160200000|2020-10-08 12:30:00|12685.56|12685.56|12668.19|12668.19|12685.56|12685.56|12668.19|12668.19|0
1602160500000|2020-10-08 12:35:00|12666.59|12666.59|12669.77|12669.77|12670.12|12670.12|12663.73|12663.73|0
1602160800000|2020-10-08 12:40:00|12672.96|12672.96|12694.5|12694.5|12694.91|12694.91|12672.96|12672.96|0
1602161100000|2020-10-08 12:45:00|12692.4|12692.4|12697.77|12697.77|12698.46|12698.46|12690.31|12690.31|0
1602161400000|2020-10-08 12:50:00|12697.08|12697.08|12697.77|12697.77|12697.77|12697.77|12691.79|12691.79|0
1602161700000|2020-10-08 12:55:00|12696.17|12696.17|12715.11|12715.11|12715.11|12715.11|12696.17|12696.17|0
1602162000000|2020-10-08 13:00:00|12713.02|12713.02|12704.35|12704.35|12718.5|12718.5|12704.35|12704.35|0
1602162300000|2020-10-08 13:05:00|12702.75|12702.75|12703.87|12703.87|12703.87|12703.87|12697.96|12697.96|0
1602162600000|2020-10-08 13:10:00|12706.11|12706.11|12705.61|12705.61|12709.3|12709.3|12704.02|12704.02|0
1602162900000|2020-10-08 13:15:00|12707.21|12707.21|12725.77|12725.77|12727.37|12727.37|12705.61|12705.61|0
1602163200000|2020-10-08 13:20:00|12728.97|12728.97|12729.46|12729.46|12731.06|12731.06|12722.5|12722.5|0
1602163500000|2020-10-08 13:25:00|12731.56|12731.56|12718.78|12718.78|12733.65|12733.65|12718.78|12718.78|0
1602163800000|2020-10-08 13:30:00|12717.18|12717.18|12731.23|12731.23|12735.03|12735.03|12717.18|12717.18|0
1602164100000|2020-10-08 13:35:00|12729.13|12729.13|12732.89|12732.89|12740.39|12740.39|12729.13|12729.13|0
1602164400000|2020-10-08 13:40:00|12731.77|12731.77|12714.64|12714.64|12731.77|12731.77|12713.04|12713.04|0
1602164700000|2020-10-08 13:45:00|12713.04|12713.04|12704.62|12704.62|12718.82|12718.82|12704.62|12704.62|0
1602165000000|2020-10-08 13:50:00|12703.02|12703.02|12709.49|12709.49|12709.49|12709.49|12701.84|12701.84|0
1602165300000|2020-10-08 13:55:00|12711.73|12711.73|12712.86|12712.86|12712.86|12712.86|12707.85|12707.85|0
1602165600000|2020-10-08 14:00:00|12721.23|12721.23|12739.9|12739.9|12741.28|12741.28|12721.23|12721.23|0
1602165900000|2020-10-08 14:05:00|12740.59|12740.59|12730.38|12730.38|12742.55|12742.55|12725.49|12725.49|0
1602166200000|2020-10-08 14:10:00|12731.98|12731.98|12773.09|12773.09|12775.38|12775.38|12731.98|12731.98|0
1602166500000|2020-10-08 14:15:00|12771|12771|12783.23|12783.23|12792.45|12792.45|12769.4|12769.4|0
1602166800000|2020-10-08 14:20:00|12783.92|12783.92|12781.22|12781.22|12787.69|12787.69|12779.13|12779.13|0
1602167100000|2020-10-08 14:25:00|12779.62|12779.62|12771.5|12771.5|12779.62|12779.62|12758.5|12758.5|0
1602167400000|2020-10-08 14:30:00|12774.7|12774.7|12792.22|12792.22|12792.22|12792.22|12771.5|12771.5|0
1602167700000|2020-10-08 14:35:00|12790.62|12790.62|12786.05|12786.05|12794.12|12794.12|12784.89|12784.89|0
1602168000000|2020-10-08 14:40:00|12786.74|12786.74|12782.9|12782.9|12787.69|12787.69|12781.65|12781.65|0
1602168300000|2020-10-08 14:45:00|12782.21|12782.21|12785.88|12785.88|12792.48|12792.48|12782.21|12782.21|0
1602168600000|2020-10-08 14:50:00|12786.57|12786.57|12775.72|12775.72|12786.57|12786.57|12775.57|12775.57|0
1602168900000|2020-10-08 14:55:00|12776.41|12776.41|12793.12|12793.12|12793.12|12793.12|12773.79|12773.79|0
1602169200000|2020-10-08 15:00:00|12791.52|12791.52|12779.54|12779.54|12791.52|12791.52|12777.26|12777.26|0
1602169500000|2020-10-08 15:05:00|12781.14|12781.14|12781.44|12781.44|12781.44|12781.44|12777.95|12777.95|0
1602169800000|2020-10-08 15:10:00|12782.69|12782.69|12790.94|12790.94|12794.14|12794.14|12782.69|12782.69|0
1602170100000|2020-10-08 15:15:00|12792.54|12792.54|12786.01|12786.01|12799.01|12799.01|12783.99|12783.99|0
1602170400000|2020-10-08 15:20:00|12785.32|12785.32|12777.36|12777.36|12786.7|12786.7|12770.67|12770.67|0
1602170700000|2020-10-08 15:25:00|12777.91|12777.91|12792.34|12792.34|12792.34|12792.34|12772.63|12772.63|0
1602227700000|2020-10-09 07:15:00|12818.35|12818.35|12815.45|12815.45|12822.53|12822.53|12809.67|12809.67|0
1602228000000|2020-10-09 07:20:00|12813.86|12813.86|12787.45|12787.45|12813.86|12813.86|12777.87|12777.87|0
1602228300000|2020-10-09 07:25:00|12784.26|12784.26|12787.8|12787.8|12795.29|12795.29|12778.94|12778.94|0
1602228600000|2020-10-09 07:30:00|12788.49|12788.49|12789.41|12789.41|12795.35|12795.35|12784.75|12784.75|0
1602228900000|2020-10-09 07:35:00|12787.32|12787.32|12796.14|12796.14|12803.11|12803.11|12787.32|12787.32|0
1602229200000|2020-10-09 07:40:00|12794.55|12794.55|12807.21|12807.21|12807.21|12807.21|12794.55|12794.55|0
1602229500000|2020-10-09 07:45:00|12804.02|12804.02|12789.26|12789.26|12805.61|12805.61|12789.26|12789.26|0
1602229800000|2020-10-09 07:50:00|12787.66|12787.66|12795.87|12795.87|12795.87|12795.87|12784.69|12784.69|0
1602230100000|2020-10-09 07:55:00|12799.06|12799.06|12781.72|12781.72|12799.06|12799.06|12775.33|12775.33|0
1602230400000|2020-10-09 08:00:00|12776.93|12776.93|12785.4|12785.4|12788.16|12788.16|12776.93|12776.93|0
1602230700000|2020-10-09 08:05:00|12782.6|12782.6|12785.68|12785.68|12790.97|12790.97|12782.11|12782.11|0
1602231000000|2020-10-09 08:10:00|12784.09|12784.09|12788.35|12788.35|12792.04|12792.04|12784.09|12784.09|0
1602231300000|2020-10-09 08:15:00|12791.54|12791.54|12785.85|12785.85|12791.54|12791.54|12777.97|12777.97|0
1602231600000|2020-10-09 08:20:00|12789.04|12789.04|12797.38|12797.38|12813.74|12813.74|12789.04|12789.04|0
1602231900000|2020-10-09 08:25:00|12796.27|12796.27|12798.36|12798.36|12802.54|12802.54|12789.99|12789.99|0
1602232200000|2020-10-09 08:30:00|12796.76|12796.76|12783.44|12783.44|12796.76|12796.76|12781.35|12781.35|0
1602232500000|2020-10-09 08:35:00|12784.82|12784.82|12773.26|12773.26|12784.82|12784.82|12773.26|12773.26|0
1602232800000|2020-10-09 08:40:00|12775.35|12775.35|12779.01|12779.01|12780.44|12780.44|12768.19|12768.19|0
1602233100000|2020-10-09 08:45:00|12776.92|12776.92|12781.88|12781.88|12789.69|12789.69|12776.92|12776.92|0
1602233400000|2020-10-09 08:50:00|12779.79|12779.79|12783.48|12783.48|12783.97|12783.97|12776.1|12776.1|0
1602233700000|2020-10-09 08:55:00|12782.36|12782.36|12782.36|12782.36|12783.96|12783.96|12780.76|12780.76|0
1602234000000|2020-10-09 09:00:00|12784.45|12784.45|12791.61|12791.61|12791.61|12791.61|12782.36|12782.36|0
1602234300000|2020-10-09 09:05:00|12793.21|12793.21|12782.24|12782.24|12794.81|12794.81|12782.24|12782.24|0
1602234600000|2020-10-09 09:10:00|12780|12780|12779.07|12779.07|12783.61|12783.61|12773.5|12773.5|0
1602234900000|2020-10-09 09:15:00|12782.26|12782.26|12775.03|12775.03|12782.26|12782.26|12772.79|12772.79|0
1602235200000|2020-10-09 09:20:00|12772.79|12772.79|12787.15|12787.15|12794.03|12794.03|12772.79|12772.79|0
1602235500000|2020-10-09 09:25:00|12788.75|12788.75|12787.76|12787.76|12793.54|12793.54|12786.16|12786.16|0
1602235800000|2020-10-09 09:30:00|12789.85|12789.85|12790.95|12790.95|12793.04|12793.04|12789.85|12789.85|0
1602236100000|2020-10-09 09:35:00|12792.55|12792.55|12790.34|12790.34|12794.15|12794.15|12789.35|12789.35|0
1602236400000|2020-10-09 09:40:00|12788.25|12788.25|12774.64|12774.64|12790.34|12790.34|12774.64|12774.64|0
1602236700000|2020-10-09 09:45:00|12772.55|12772.55|12790.5|12790.5|12790.5|12790.5|12772.55|12772.55|0
1602237000000|2020-10-09 09:50:00|12788.91|12788.91|12791.89|12791.89|12794.69|12794.69|12787.31|12787.31|0
1602237300000|2020-10-09 09:55:00|12790.3|12790.3|12786.59|12786.59|12790.3|12790.3|12782.9|12782.9|0
1602237600000|2020-10-09 10:00:00|12788.68|12788.68|12789.67|12789.67|12792.87|12792.87|12784.99|12784.99|0
1602237900000|2020-10-09 10:05:00|12791.27|12791.27|12792.47|12792.47|12792.47|12792.47|12787.58|12787.58|0
1602238200000|2020-10-09 10:10:00|12794.15|12794.15|12798.33|12798.33|12798.33|12798.33|12790.46|12790.46|0
1602238500000|2020-10-09 10:15:00|12799.93|12799.93|12798.33|12798.33|12799.93|12799.93|12798.33|12798.33|0
1602238800000|2020-10-09 10:20:00|12799.71|12799.71|12803.89|12803.89|12803.89|12803.89|12799.71|12799.71|0
1602239100000|2020-10-09 10:25:00|12805.27|12805.27|12808.1|12808.1|12811.94|12811.94|12805.27|12805.27|0
1602239400000|2020-10-09 10:30:00|12800.23|12800.23|12802.82|12802.82|12802.82|12802.82|12797.51|12797.51|0
1602239700000|2020-10-09 10:35:00|12801.22|12801.22|12806.01|12806.01|12806.01|12806.01|12801.22|12801.22|0
1602240000000|2020-10-09 10:40:00|12804.41|12804.41|12803.94|12803.94|12804.41|12804.41|12800.72|12800.72|0
1602240300000|2020-10-09 10:45:00|12806.03|12806.03|12798.24|12798.24|12806.03|12806.03|12798.24|12798.24|0
1602240600000|2020-10-09 10:50:00|12796.65|12796.65|12793.67|12793.67|12796.65|12796.65|12788.6|12788.6|0
1602240900000|2020-10-09 10:55:00|12792.07|12792.07|12777.25|12777.25|12792.07|12792.07|12777.25|12777.25|0
1602241200000|2020-10-09 11:00:00|12773.07|12773.07|12781.55|12781.55|12781.55|12781.55|12773.07|12773.07|0
1602241500000|2020-10-09 11:05:00|12783.15|12783.15|12785.3|12785.3|12786.34|12786.34|12783.15|12783.15|0
1602241800000|2020-10-09 11:10:00|12783.71|12783.71|12777.92|12777.92|12783.71|12783.71|12775.83|12775.83|0
1602242100000|2020-10-09 11:15:00|12776.33|12776.33|12772.64|12772.64|12779.52|12779.52|12772.64|12772.64|0
1602242400000|2020-10-09 11:20:00|12774.73|12774.73|12781.01|12781.01|12781.01|12781.01|12774.73|12774.73|0
1602242700000|2020-10-09 11:25:00|12779.33|12779.33|12772.88|12772.88|12779.33|12779.33|12772.88|12772.88|0
1602243000000|2020-10-09 11:30:00|12774.97|12774.97|12779.6|12779.6|12781.36|12781.36|12774.81|12774.81|0
1602243300000|2020-10-09 11:35:00|12777.51|12777.51|12775.42|12775.42|12778.61|12778.61|12775.42|12775.42|0
1602243600000|2020-10-09 11:40:00|12773.32|12773.32|12773.82|12773.82|12775.42|12775.42|12773.32|12773.32|0
1602243900000|2020-10-09 11:45:00|12775.91|12775.91|12787.04|12787.04|12787.04|12787.04|12775.91|12775.91|0
1602244200000|2020-10-09 11:50:00|12784.95|12784.95|12784.95|12784.95|12786.33|12786.33|12781.76|12781.76|0
1602244500000|2020-10-09 11:55:00|12787.04|12787.04|12785.03|12785.03|12794.5|12794.5|12781.84|12781.84|0
1602244800000|2020-10-09 12:00:00|12786.63|12786.63|12774.44|12774.44|12786.63|12786.63|12774.44|12774.44|0
1602245100000|2020-10-09 12:05:00|12773.32|12773.32|12755.09|12755.09|12773.32|12773.32|12755.09|12755.09|0
1602245400000|2020-10-09 12:10:00|12753|12753|12753.22|12753.22|12754.82|12754.82|12747.31|12747.31|0
1602245700000|2020-10-09 12:15:00|12751.62|12751.62|12757.96|12757.96|12758.52|12758.52|12751.62|12751.62|0
1602246000000|2020-10-09 12:20:00|12762.15|12762.15|12764.29|12764.29|12764.29|12764.29|12759.5|12759.5|0
1602246300000|2020-10-09 12:25:00|12765.41|12765.41|12758.81|12758.81|12768.38|12768.38|12758.81|12758.81|0
1602246600000|2020-10-09 12:30:00|12758.25|12758.25|12756.8|12756.8|12758.4|12758.4|12754.71|12754.71|0
1602246900000|2020-10-09 12:35:00|12756.11|12756.11|12761.9|12761.9|12761.9|12761.9|12752.92|12752.92|0
1602247200000|2020-10-09 12:40:00|12762.45|12762.45|12761.46|12761.46|12764.05|12764.05|12760.77|12760.77|0
1602247500000|2020-10-09 12:45:00|12760.35|12760.35|12765.28|12765.28|12765.84|12765.84|12753.38|12753.38|0
1602247800000|2020-10-09 12:50:00|12764.59|12764.59|12776.09|12776.09|12776.78|12776.78|12763|12763|0
1602248100000|2020-10-09 12:55:00|12774.49|12774.49|12781.38|12781.38|12781.38|12781.38|12768.71|12768.71|0
1602248400000|2020-10-09 13:00:00|12779.29|12779.29|12765.95|12765.95|12779.29|12779.29|12765.95|12765.95|0
1602248700000|2020-10-09 13:05:00|12763.86|12763.86|12771.74|12771.74|12771.95|12771.95|12762.48|12762.48|0
1602249000000|2020-10-09 13:10:00|12773.83|12773.83|12777.78|12777.78|12777.78|12777.78|12773.83|12773.83|0
1602249300000|2020-10-09 13:15:00|12777.22|12777.22|12773.81|12773.81|12778.82|12778.82|12768.87|12768.87|0
1602249600000|2020-10-09 13:20:00|12772.21|12772.21|12775.21|12775.21|12780.64|12780.64|12770.61|12770.61|0
1602249900000|2020-10-09 13:25:00|12773.61|12773.61|12767.78|12767.78|12773.61|12773.61|12766.17|12766.17|0
1602250200000|2020-10-09 13:30:00|12769.38|12769.38|12788.21|12788.21|12788.21|12788.21|12769.38|12769.38|0
1602250500000|2020-10-09 13:35:00|12786.12|12786.12|12793.47|12793.47|12799.75|12799.75|12786.12|12786.12|0
1602250800000|2020-10-09 13:40:00|12795.57|12795.57|12784.7|12784.7|12801.35|12801.35|12784.7|12784.7|0
1602251100000|2020-10-09 13:45:00|12782.61|12782.61|12783.68|12783.68|12783.68|12783.68|12772.45|12772.45|0
1602251400000|2020-10-09 13:50:00|12782.08|12782.08|12782.86|12782.86|12786.27|12786.27|12777.59|12777.59|0
1602251700000|2020-10-09 13:55:00|12784.24|12784.24|12789.19|12789.19|12797.19|12797.19|12784.24|12784.24|0
1602252000000|2020-10-09 14:00:00|12789.75|12789.75|12794.73|12794.73|12794.73|12794.73|12784.16|12784.16|0
1602252300000|2020-10-09 14:05:00|12796.82|12796.82|12787.85|12787.85|12796.82|12796.82|12783.66|12783.66|0
1602252600000|2020-10-09 14:10:00|12786.25|12786.25|12780.69|12780.69|12788.73|12788.73|12778.6|12778.6|0
1602252900000|2020-10-09 14:15:00|12781.38|12781.38|12779.29|12779.29|12785.07|12785.07|12779.29|12779.29|0
1602253200000|2020-10-09 14:20:00|12777.69|12777.69|12779.41|12779.41|12782.2|12782.2|12770.75|12770.75|0
1602253500000|2020-10-09 14:25:00|12777.81|12777.81|12785.03|12785.03|12791.62|12791.62|12774.84|12774.84|0
1602253800000|2020-10-09 14:30:00|12787.13|12787.13|12775.48|12775.48|12796.1|12796.1|12775.48|12775.48|0
1602254100000|2020-10-09 14:35:00|12776.04|12776.04|12775|12775|12780.79|12780.79|12774.51|12774.51|0
1602254400000|2020-10-09 14:40:00|12774.31|12774.31|12776.54|12776.54|12776.54|12776.54|12770.13|12770.13|0
1602254700000|2020-10-09 14:45:00|12773.35|12773.35|12767.31|12767.31|12774.95|12774.95|12765.07|12765.07|0
1602255000000|2020-10-09 14:50:00|12766.62|12766.62|12752.16|12752.16|12766.62|12766.62|12752.16|12752.16|0
1602255300000|2020-10-09 14:55:00|12754.25|12754.25|12762.82|12762.82|12762.82|12762.82|12754.25|12754.25|0
1602255600000|2020-10-09 15:00:00|12764.91|12764.91|12746.69|12746.69|12764.91|12764.91|12743|12743|0
1602255900000|2020-10-09 15:05:00|12745.57|12745.57|12743.98|12743.98|12746.61|12746.61|12741.32|12741.32|0
1602256200000|2020-10-09 15:10:00|12745.36|12745.36|12750.71|12750.71|12751.9|12751.9|12745.36|12745.36|0
1602256500000|2020-10-09 15:15:00|12750.02|12750.02|12751.51|12751.51|12754.78|12754.78|12743.97|12743.97|0
1602256800000|2020-10-09 15:20:00|12755.69|12755.69|12737.49|12737.49|12757.29|12757.29|12733.8|12733.8|0
1602257100000|2020-10-09 15:25:00|12736.8|12736.8|12733.73|12733.73|12736.8|12736.8|12726.79|12726.79|0
1602486900000|2020-10-12 07:15:00|12743.96|12743.96|12765.79|12765.79|12765.79|12765.79|12743.96|12743.96|0
1602487200000|2020-10-12 07:20:00|12768.98|12768.98|12765.05|12765.05|12775.02|12775.02|12763.2|12763.2|0
1602487500000|2020-10-12 07:25:00|12765.74|12765.74|12763.93|12763.93|12781.77|12781.77|12759.32|12759.32|0
1602487800000|2020-10-12 07:30:00|12765.31|12765.31|12792.23|12792.23|12804.06|12804.06|12761.13|12761.13|0
1602488100000|2020-10-12 07:35:00|12785.95|12785.95|12780.85|12780.85|12785.95|12785.95|12776.5|12776.5|0
1602488400000|2020-10-12 07:40:00|12782.94|12782.94|12788.84|12788.84|12788.84|12788.84|12782.94|12782.94|0
1602488700000|2020-10-12 07:45:00|12784.65|12784.65|12786.89|12786.89|12789.96|12789.96|12782.58|12782.58|0
1602489000000|2020-10-12 07:50:00|12785.51|12785.51|12777.2|12777.2|12797.96|12797.96|12775.6|12775.6|0
1602489300000|2020-10-12 07:55:00|12775.11|12775.11|12779.04|12779.04|12779.04|12779.04|12765.96|12765.96|0
1602489600000|2020-10-12 08:00:00|12777.45|12777.45|12773.86|12773.86|12777.45|12777.45|12772.87|12772.87|0
1602489900000|2020-10-12 08:05:00|12777.06|12777.06|12777.06|12777.06|12781.24|12781.24|12775.46|12775.46|0
1602490200000|2020-10-12 08:10:00|12774.96|12774.96|12774.41|12774.41|12777.1|12777.1|12772.31|12772.31|0
1602490500000|2020-10-12 08:15:00|12779.2|12779.2|12791.59|12791.59|12791.59|12791.59|12778.09|12778.09|0
1602490800000|2020-10-12 08:20:00|12793.69|12793.69|12790.41|12790.41|12794.59|12794.59|12783.53|12783.53|0
1602491100000|2020-10-12 08:25:00|12793.19|12793.19|12793.83|12793.83|12817.49|12817.49|12791.1|12791.1|0
1602491400000|2020-10-12 08:30:00|12792.23|12792.23|12777.61|12777.61|12797.99|12797.99|12777.61|12777.61|0
1602491700000|2020-10-12 08:35:00|12775.51|12775.51|12785.48|12785.48|12785.48|12785.48|12769.75|12769.75|0
1602492000000|2020-10-12 08:40:00|12783.39|12783.39|12783.17|12783.17|12785.26|12785.26|12781.08|12781.08|0
1602492300000|2020-10-12 08:45:00|12781.08|12781.08|12781.49|12781.49|12784.69|12784.69|12775.22|12775.22|0
1602492600000|2020-10-12 08:50:00|12779.89|12779.89|12771.63|12771.63|12779.89|12779.89|12771.63|12771.63|0
1602492900000|2020-10-12 08:55:00|12769.54|12769.54|12759.53|12759.53|12771.63|12771.63|12758.15|12758.15|0
1602493200000|2020-10-12 09:00:00|12761.12|12761.12|12760.97|12760.97|12769.34|12769.34|12760.97|12760.97|0
1602493500000|2020-10-12 09:05:00|12763.06|12763.06|12763.39|12763.39|12767.25|12767.25|12761.79|12761.79|0
1602493800000|2020-10-12 09:10:00|12761.29|12761.29|12764.34|12764.34|12764.34|12764.34|12758.32|12758.32|0
1602494100000|2020-10-12 09:15:00|12762.25|12762.25|12771.37|12771.37|12774.57|12774.57|12762.25|12762.25|0
1602494400000|2020-10-12 09:20:00|12773.46|12773.46|12773.79|12773.79|12773.79|12773.79|12767.41|12767.41|0
1602494700000|2020-10-12 09:25:00|12769.61|12769.61|12784.09|12784.09|12786.57|12786.57|12769.61|12769.61|0
1602495000000|2020-10-12 09:30:00|12785.69|12785.69|12792.57|12792.57|12792.57|12792.57|12785.69|12785.69|0
1602495300000|2020-10-12 09:35:00|12794.66|12794.66|12826.64|12826.64|12828.73|12828.73|12794.66|12794.66|0
1602495600000|2020-10-12 09:40:00|12825.05|12825.05|12817.54|12817.54|12825.05|12825.05|12815.94|12815.94|0
1602495900000|2020-10-12 09:45:00|12819.14|12819.14|12821.45|12821.45|12824.64|12824.64|12815.66|12815.66|0
1602496200000|2020-10-12 09:50:00|12819.85|12819.85|12820.66|12820.66|12826.24|12826.24|12817.76|12817.76|0
1602496500000|2020-10-12 09:55:00|12823.86|12823.86|12824.5|12824.5|12845.79|12845.79|12823.86|12823.86|0
1602496800000|2020-10-12 10:00:00|12826.73|12826.73|12825.91|12825.91|12834.82|12834.82|12825.54|12825.54|0
1602497100000|2020-10-12 10:05:00|12827.29|12827.29|12842.06|12842.06|12842.06|12842.06|12822.62|12822.62|0
1602497400000|2020-10-12 10:10:00|12843.65|12843.65|12849.89|12849.89|12849.89|12849.89|12843.24|12843.24|0
1602497700000|2020-10-12 10:15:00|12847.79|12847.79|12852.06|12852.06|12852.06|12852.06|12844.11|12844.11|0
1602498000000|2020-10-12 10:20:00|12850.68|12850.68|12842.68|12842.68|12850.68|12850.68|12840.09|12840.09|0
1602498300000|2020-10-12 10:25:00|12844.28|12844.28|12835.58|12835.58|12852.21|12852.21|12835.58|12835.58|0
1602498600000|2020-10-12 10:30:00|12833.9|12833.9|12827.47|12827.47|12834.46|12834.46|12827.47|12827.47|0
1602498900000|2020-10-12 10:35:00|12825.38|12825.38|12824.34|12824.34|12825.94|12825.94|12823.29|12823.29|0
1602499200000|2020-10-12 10:40:00|12824.9|12824.9|12843.87|12843.87|12843.87|12843.87|12824.9|12824.9|0
1602499500000|2020-10-12 10:45:00|12841.78|12841.78|12833.21|12833.21|12847.22|12847.22|12833.21|12833.21|0
1602499800000|2020-10-12 10:50:00|12831.12|12831.12|12823.7|12823.7|12831.12|12831.12|12823.7|12823.7|0
1602500100000|2020-10-12 10:55:00|12822.1|12822.1|12823.7|12823.7|12823.7|12823.7|12818.91|12818.91|0
1602500400000|2020-10-12 11:00:00|12822.1|12822.1|12814.18|12814.18|12822.1|12822.1|12814.18|12814.18|0
1602500700000|2020-10-12 11:05:00|12815.78|12815.78|12816.82|12816.82|12818.91|12818.91|12815.22|12815.22|0
1602501000000|2020-10-12 11:10:00|12818.2|12818.2|12825.8|12825.8|12825.8|12825.8|12818.2|12818.2|0
1602501300000|2020-10-12 11:15:00|12823.71|12823.71|12832.19|12832.19|12834.28|12834.28|12823.71|12823.71|0
1602501600000|2020-10-12 11:20:00|12830.1|12830.1|12834.07|12834.07|12834.07|12834.07|12828.5|12828.5|0
1602501900000|2020-10-12 11:25:00|12831.97|12831.97|12837.76|12837.76|12837.76|12837.76|12829.39|12829.39|0
1602502200000|2020-10-12 11:30:00|12835.66|12835.66|12853.16|12853.16|12853.16|12853.16|12835.66|12835.66|0
1602502500000|2020-10-12 11:35:00|12863.13|12863.13|12870.01|12870.01|12874.2|12874.2|12856.85|12856.85|0
1602502800000|2020-10-12 11:40:00|12874.2|12874.2|12874.2|12874.2|12874.2|12874.2|12874.2|12874.2|0
1602503100000|2020-10-12 11:45:00|12873.08|12873.08|12888.89|12888.89|12888.89|12888.89|12873.08|12873.08|0
1602503400000|2020-10-12 11:50:00|12890.49|12890.49|12893.68|12893.68|12893.68|12893.68|12890.49|12890.49|0
1602503700000|2020-10-12 11:55:00|12890.49|12890.49|12891.69|12891.69|12892.08|12892.08|12887.51|12887.51|0
1602504000000|2020-10-12 12:00:00|12893.79|12893.79|12890.1|12890.1|12893.79|12893.79|12884.81|12884.81|0
1602504300000|2020-10-12 12:05:00|12891.69|12891.69|12890.7|12890.7|12897.86|12897.86|12890.7|12890.7|0
1602504600000|2020-10-12 12:10:00|12887.51|12887.51|12893.4|12893.4|12893.4|12893.4|12887.51|12887.51|0
1602504900000|2020-10-12 12:15:00|12895|12895|12894.51|12894.51|12896.6|12896.6|12894.51|12894.51|0
1602505200000|2020-10-12 12:20:00|12902.87|12902.87|12912.28|12912.28|12912.28|12912.28|12900.22|12900.22|0
1602505500000|2020-10-12 12:25:00|12910.19|12910.19|12896.73|12896.73|12910.19|12910.19|12896.73|12896.73|0
1602505800000|2020-10-12 12:30:00|12898.33|12898.33|12903.13|12903.13|12905.29|12905.29|12898.33|12898.33|0
1602506100000|2020-10-12 12:35:00|12898.95|12898.95|12900.1|12900.1|12900.1|12900.1|12894.81|12894.81|0
1602506400000|2020-10-12 12:40:00|12903.29|12903.29|12903.71|12903.71|12906.98|12906.98|12903.29|12903.29|0
1602506700000|2020-10-12 12:45:00|12902.11|12902.11|12908.11|12908.11|12908.11|12908.11|12902.11|12902.11|0
1602507000000|2020-10-12 12:50:00|12909.49|12909.49|12901.45|12901.45|12909.49|12909.49|12899.21|12899.21|0
1602507300000|2020-10-12 12:55:00|12898.25|12898.25|12902.19|12902.19|12904.35|12904.35|12896.66|12896.66|0
1602507600000|2020-10-12 13:00:00|12900.51|12900.51|12893.79|12893.79|12902.19|12902.19|12893.79|12893.79|0
1602507900000|2020-10-12 13:05:00|12895.88|12895.88|12897.86|12897.86|12904.25|12904.25|12895.88|12895.88|0
1602508200000|2020-10-12 13:10:00|12895.77|12895.77|12905.73|12905.73|12905.73|12905.73|12894.66|12894.66|0
1602508500000|2020-10-12 13:15:00|12903.64|12903.64|12902.06|12902.06|12904.69|12904.69|12900.45|12900.45|0
1602508800000|2020-10-12 13:20:00|12905.25|12905.25|12894.69|12894.69|12908.23|12908.23|12893.07|12893.07|0
1602509100000|2020-10-12 13:25:00|12896.29|12896.29|12894.74|12894.74|12896.29|12896.29|12889.45|12889.45|0
1602509400000|2020-10-12 13:30:00|12896.8|12896.8|12907.14|12907.14|12907.14|12907.14|12895.21|12895.21|0
1602509700000|2020-10-12 13:35:00|12909.23|12909.23|12907.58|12907.58|12910.28|12910.28|12905|12905|0
1602510000000|2020-10-12 13:40:00|12909.18|12909.18|12900.92|12900.92|12911.27|12911.27|12896.73|12896.73|0
1602510300000|2020-10-12 13:45:00|12896.73|12896.73|12894.04|12894.04|12899.82|12899.82|12891.94|12891.94|0
1602510600000|2020-10-12 13:50:00|12895.63|12895.63|12885.73|12885.73|12901.41|12901.41|12882.54|12882.54|0
1602510900000|2020-10-12 13:55:00|12883.64|12883.64|12892.89|12892.89|12892.89|12892.89|12881.55|12881.55|0
1602511200000|2020-10-12 14:00:00|12894.98|12894.98|12896.01|12896.01|12902.29|12902.29|12890.8|12890.8|0
1602511500000|2020-10-12 14:05:00|12898.1|12898.1|12906.33|12906.33|12909.12|12909.12|12898.1|12898.1|0
1602511800000|2020-10-12 14:10:00|12907.93|12907.93|12915.94|12915.94|12915.94|12915.94|12906.33|12906.33|0
1602512100000|2020-10-12 14:15:00|12918.04|12918.04|12921.17|12921.17|12921.17|12921.17|12912.19|12912.19|0
1602512400000|2020-10-12 14:20:00|12919.07|12919.07|12916.84|12916.84|12921.17|12921.17|12915.72|12915.72|0
1602512700000|2020-10-12 14:25:00|12914.75|12914.75|12917.05|12917.05|12924.98|12924.98|12914.75|12914.75|0
1602513000000|2020-10-12 14:30:00|12915.45|12915.45|12906.95|12906.95|12915.45|12915.45|12900.98|12900.98|0
1602513300000|2020-10-12 14:35:00|12907.51|12907.51|12906.93|12906.93|12920.5|12920.5|12906.93|12906.93|0
1602513600000|2020-10-12 14:40:00|12905.33|12905.33|12900.89|12900.89|12905.33|12905.33|12898.17|12898.17|0
1602513900000|2020-10-12 14:45:00|12899.29|12899.29|12898.83|12898.83|12906.21|12906.21|12898.81|12898.81|0
1602514200000|2020-10-12 14:50:00|12900.92|12900.92|12901.83|12901.83|12903.57|12903.57|12898.29|12898.29|0
1602514500000|2020-10-12 14:55:00|12903.92|12903.92|12901.02|12901.02|12903.92|12903.92|12887.57|12887.57|0
1602514800000|2020-10-12 15:00:00|12899.42|12899.42|12891.31|12891.31|12902.87|12902.87|12891.31|12891.31|0
1602515100000|2020-10-12 15:05:00|12890.75|12890.75|12896.98|12896.98|12900.67|12900.67|12887.55|12887.55|0
1602515400000|2020-10-12 15:10:00|12895.38|12895.38|12880.15|12880.15|12897.97|12897.97|12878.06|12878.06|0
1602515700000|2020-10-12 15:15:00|12881.75|12881.75|12884.91|12884.91|12890.18|12890.18|12881.75|12881.75|0
1602516000000|2020-10-12 15:20:00|12882.81|12882.81|12891.98|12891.98|12891.98|12891.98|12880.72|12880.72|0
1602516300000|2020-10-12 15:25:00|12889.88|12889.88|12885.4|12885.4|12896.47|12896.47|12884.74|12884.74|0
1602573300000|2020-10-13 07:15:00|12764.25|12764.25|12727.05|12727.05|12766.34|12766.34|12727.05|12727.05|0
1602573600000|2020-10-13 07:20:00|12730.25|12730.25|12759.11|12759.11|12766.98|12766.98|12722.86|12722.86|0
1602573900000|2020-10-13 07:25:00|12755.91|12755.91|12766.76|12766.76|12769.96|12769.96|12744.35|12744.35|0
1602574200000|2020-10-13 07:30:00|12763.57|12763.57|12753.03|12753.03|12765.17|12765.17|12747.47|12747.47|0
1602574500000|2020-10-13 07:35:00|12751.43|12751.43|12769.38|12769.38|12769.38|12769.38|12751.43|12751.43|0
1602574800000|2020-10-13 07:40:00|12765.2|12765.2|12766.3|12766.3|12773.03|12773.03|12760.41|12760.41|0
1602575100000|2020-10-13 07:45:00|12764.7|12764.7|12762.47|12762.47|12764.7|12764.7|12757.68|12757.68|0
1602575400000|2020-10-13 07:50:00|12757.68|12757.68|12757.68|12757.68|12760.87|12760.87|12755.58|12755.58|0
1602575700000|2020-10-13 07:55:00|12753.49|12753.49|12759.77|12759.77|12759.77|12759.77|12751.4|12751.4|0
1602576000000|2020-10-13 08:00:00|12761.86|12761.86|12785.86|12785.86|12790.16|12790.16|12761.86|12761.86|0
1602576300000|2020-10-13 08:05:00|12787.46|12787.46|12786.9|12786.9|12789.49|12789.49|12783.7|12783.7|0
1602576600000|2020-10-13 08:10:00|12788.5|12788.5|12788.53|12788.53|12798.46|12798.46|12788.5|12788.5|0
1602576900000|2020-10-13 08:15:00|12786.93|12786.93|12789.76|12789.76|12789.76|12789.76|12781.01|12781.01|0
1602577200000|2020-10-13 08:20:00|12787.67|12787.67|12792.37|12792.37|12795.73|12795.73|12780.64|12780.64|0
1602577500000|2020-10-13 08:25:00|12795.56|12795.56|12798.84|12798.84|12798.84|12798.84|12793.96|12793.96|0
1602577800000|2020-10-13 08:30:00|12800.21|12800.21|12794.04|12794.04|12815.64|12815.64|12794.04|12794.04|0
1602578100000|2020-10-13 08:35:00|12795.42|12795.42|12791.13|12791.13|12795.42|12795.42|12784.14|12784.14|0
1602578400000|2020-10-13 08:40:00|12793.89|12793.89|12792.9|12792.9|12803.25|12803.25|12792.9|12792.9|0
1602578700000|2020-10-13 08:45:00|12791.3|12791.3|12793.2|12793.2|12795.48|12795.48|12790.69|12790.69|0
1602579000000|2020-10-13 08:50:00|12791.6|12791.6|12797.38|12797.38|12797.38|12797.38|12790|12790|0
1602579300000|2020-10-13 08:55:00|12799.47|12799.47|12807.48|12807.48|12807.97|12807.97|12799.47|12799.47|0
1602579600000|2020-10-13 09:00:00|12805.38|12805.38|12802.73|12802.73|12806.98|12806.98|12796.34|12796.34|0
1602579900000|2020-10-13 09:05:00|12803.29|12803.29|12808.36|12808.36|12811.83|12811.83|12801.69|12801.69|0
1602580200000|2020-10-13 09:10:00|12810.45|12810.45|12812.54|12812.54|12812.54|12812.54|12807.26|12807.26|0
1602580500000|2020-10-13 09:15:00|12810.45|12810.45|12836.51|12836.51|12836.51|12836.51|12809.07|12809.07|0
1602580800000|2020-10-13 09:20:00|12838.1|12838.1|12831.41|12831.41|12839.7|12839.7|12829.74|12829.74|0
1602581100000|2020-10-13 09:25:00|12829.82|12829.82|12826.84|12826.84|12829.82|12829.82|12826.84|12826.84|0
1602581400000|2020-10-13 09:30:00|12828.44|12828.44|12818.12|12818.12|12828.44|12828.44|12818.12|12818.12|0
1602581700000|2020-10-13 09:35:00|12816.03|12816.03|12819.72|12819.72|12821.81|12821.81|12814.43|12814.43|0
1602582000000|2020-10-13 09:40:00|12818.12|12818.12|12819.22|12819.22|12819.22|12819.22|12813.93|12813.93|0
1602582300000|2020-10-13 09:45:00|12817.13|12817.13|12811.84|12811.84|12817.13|12817.13|12810.24|12810.24|0
1602582600000|2020-10-13 09:50:00|12807.66|12807.66|12798.26|12798.26|12807.66|12807.66|12798.26|12798.26|0
1602582900000|2020-10-13 09:55:00|12799.86|12799.86|12806.3|12806.3|12806.3|12806.3|12799.86|12799.86|0
1602583200000|2020-10-13 10:00:00|12804.71|12804.71|12817.71|12817.71|12822.58|12822.58|12804.71|12804.71|0
1602583500000|2020-10-13 10:05:00|12815.62|12815.62|12815.4|12815.4|12815.62|12815.62|12812.42|12812.42|0
1602583800000|2020-10-13 10:10:00|12816.78|12816.78|12819.36|12819.36|12820.96|12820.96|12815.4|12815.4|0
1602584100000|2020-10-13 10:15:00|12817.77|12817.77|12820.85|12820.85|12824.04|12824.04|12817.77|12817.77|0
1602584400000|2020-10-13 10:20:00|12818.76|12818.76|12817.87|12817.87|12818.76|12818.76|12815.78|12815.78|0
1602584700000|2020-10-13 10:25:00|12816.28|12816.28|12822.06|12822.06|12827.34|12827.34|12816.28|12816.28|0
1602585000000|2020-10-13 10:30:00|12819.97|12819.97|12825.24|12825.24|12827.33|12827.33|12819.97|12819.97|0
1602585300000|2020-10-13 10:35:00|12828.43|12828.43|12824.15|12824.15|12834.07|12834.07|12822.56|12822.56|0
1602585600000|2020-10-13 10:40:00|12822.56|12822.56|12820.47|12820.47|12824.15|12824.15|12820.47|12820.47|0
1602585900000|2020-10-13 10:45:00|12818.37|12818.37|12817.88|12817.88|12822.06|12822.06|12814.19|12814.19|0
1602586200000|2020-10-13 10:50:00|12815.79|12815.79|12815.12|12815.12|12818.31|12818.31|12811.43|12811.43|0
1602586500000|2020-10-13 10:55:00|12819.3|12819.3|12821.4|12821.4|12821.4|12821.4|12819.3|12819.3|0
1602586800000|2020-10-13 11:00:00|12821.96|12821.96|12826.53|12826.53|12827.02|12827.02|12821.96|12821.96|0
1602587100000|2020-10-13 11:05:00|12824.93|12824.93|12829.68|12829.68|12833.37|12833.37|12824.93|12824.93|0
1602587400000|2020-10-13 11:10:00|12833.86|12833.86|12836.84|12836.84|12847.9|12847.9|12833.86|12833.86|0
1602587700000|2020-10-13 11:15:00|12838.43|12838.43|12868.32|12868.32|12868.32|12868.32|12836.84|12836.84|0
1602588000000|2020-10-13 11:20:00|12866.72|12866.72|12871.51|12871.51|12871.51|12871.51|12863.52|12863.52|0
1602588300000|2020-10-13 11:25:00|12873.6|12873.6|12876.58|12876.58|12878.67|12878.67|12870.41|12870.41|0
1602588600000|2020-10-13 11:30:00|12874.49|12874.49|12872.67|12872.67|12877.46|12877.46|12872.67|12872.67|0
1602588900000|2020-10-13 11:35:00|12874.27|12874.27|12882.64|12882.64|12882.64|12882.64|12874.27|12874.27|0
1602589200000|2020-10-13 11:40:00|12881.04|12881.04|12871.89|12871.89|12881.04|12881.04|12870.3|12870.3|0
1602589500000|2020-10-13 11:45:00|12869.8|12869.8|12878.51|12878.51|12878.51|12878.51|12869.8|12869.8|0
1602589800000|2020-10-13 11:50:00|12877.39|12877.39|12870.01|12870.01|12877.39|12877.39|12868.41|12868.41|0
1602590100000|2020-10-13 11:55:00|12868.41|12868.41|12865.22|12865.22|12870.5|12870.5|12865.22|12865.22|0
1602590400000|2020-10-13 12:00:00|12861.03|12861.03|12867.86|12867.86|12871.55|12871.55|12856.18|12856.18|0
1602590700000|2020-10-13 12:05:00|12866.26|12866.26|12869.54|12869.54|12873.31|12873.31|12864.67|12864.67|0
1602591000000|2020-10-13 12:10:00|12868.98|12868.98|12869.83|12869.83|12869.83|12869.83|12862.14|12862.14|0
1602591300000|2020-10-13 12:15:00|12869.27|12869.27|12887.85|12887.85|12887.85|12887.85|12869.27|12869.27|0
1602591600000|2020-10-13 12:20:00|12885.76|12885.76|12866.94|12866.94|12885.76|12885.76|12866.94|12866.94|0
1602591900000|2020-10-13 12:25:00|12865.34|12865.34|12870.22|12870.22|12870.22|12870.22|12865.34|12865.34|0
1602592200000|2020-10-13 12:30:00|12872.31|12872.31|12870.05|12870.05|12874.4|12874.4|12867.95|12867.95|0
1602592500000|2020-10-13 12:35:00|12868.45|12868.45|12860.37|12860.37|12868.45|12868.45|12857.09|12857.09|0
1602592800000|2020-10-13 12:40:00|12859.25|12859.25|12854.67|12854.67|12860.84|12860.84|12854.67|12854.67|0
1602593100000|2020-10-13 12:45:00|12853.08|12853.08|12859.07|12859.07|12861.16|12861.16|12850.99|12850.99|0
1602593400000|2020-10-13 12:50:00|12857.47|12857.47|12852.68|12852.68|12859.02|12859.02|12852.68|12852.68|0
1602593700000|2020-10-13 12:55:00|12851.08|12851.08|12855.04|12855.04|12855.04|12855.04|12846.71|12846.71|0
1602594000000|2020-10-13 13:00:00|12853.44|12853.44|12841.05|12841.05|12855.53|12855.53|12841.05|12841.05|0
1602594300000|2020-10-13 13:05:00|12839.37|12839.37|12843.97|12843.97|12845.35|12845.35|12835.19|12835.19|0
1602594600000|2020-10-13 13:10:00|12841.88|12841.88|12846.45|12846.45|12846.45|12846.45|12836.1|12836.1|0
1602594900000|2020-10-13 13:15:00|12848.05|12848.05|12851.13|12851.13|12851.13|12851.13|12846.45|12846.45|0
1602595200000|2020-10-13 13:20:00|12852.73|12852.73|12862.04|12862.04|12862.04|12862.04|12849.04|12849.04|0
1602595500000|2020-10-13 13:25:00|12863.64|12863.64|12871.86|12871.86|12871.86|12871.86|12863.64|12863.64|0
1602595800000|2020-10-13 13:30:00|12869.77|12869.77|12872.08|12872.08|12881.7|12881.7|12863.3|12863.3|0
1602596100000|2020-10-13 13:35:00|12873.68|12873.68|12879.46|12879.46|12883.15|12883.15|12873.68|12873.68|0
1602596400000|2020-10-13 13:40:00|12877.37|12877.37|12877.43|12877.43|12886.41|12886.41|12871.59|12871.59|0
1602596700000|2020-10-13 13:45:00|12875.34|12875.34|12870.49|12870.49|12875.34|12875.34|12865.2|12865.2|0
1602597000000|2020-10-13 13:50:00|12868.89|12868.89|12858.63|12858.63|12870.49|12870.49|12858.13|12858.13|0
1602597300000|2020-10-13 13:55:00|12856.95|12856.95|12847.83|12847.83|12858.01|12858.01|12847.83|12847.83|0
1602597600000|2020-10-13 14:00:00|12847.27|12847.27|12827.97|12827.97|12848.65|12848.65|12827.97|12827.97|0
1602597900000|2020-10-13 14:05:00|12825.17|12825.17|12819.51|12819.51|12825.17|12825.17|12814.03|12814.03|0
1602598200000|2020-10-13 14:10:00|12820.89|12820.89|12805.1|12805.1|12820.89|12820.89|12801.41|12801.41|0
1602598500000|2020-10-13 14:15:00|12803.01|12803.01|12812.89|12812.89|12814.98|12814.98|12803.01|12803.01|0
1602598800000|2020-10-13 14:20:00|12811.77|12811.77|12812.96|12812.96|12813.99|12813.99|12807.04|12807.04|0
1602599100000|2020-10-13 14:25:00|12813.52|12813.52|12801.96|12801.96|12813.52|12813.52|12800.84|12800.84|0
1602599400000|2020-10-13 14:30:00|12803.55|12803.55|12800.02|12800.02|12805.15|12805.15|12796.17|12796.17|0
1602599700000|2020-10-13 14:35:00|12799.46|12799.46|12800.97|12800.97|12804.59|12804.59|12797.93|12797.93|0
1602600000000|2020-10-13 14:40:00|12799.37|12799.37|12793.59|12793.59|12800.97|12800.97|12793.59|12793.59|0
1602600300000|2020-10-13 14:45:00|12791.49|12791.49|12796.73|12796.73|12799.93|12799.93|12791.49|12791.49|0
1602600600000|2020-10-13 14:50:00|12794.64|12794.64|12795.21|12795.21|12795.21|12795.21|12788.45|12788.45|0
1602600900000|2020-10-13 14:55:00|12798.4|12798.4|12794.93|12794.93|12803.69|12803.69|12794.93|12794.93|0
1602601200000|2020-10-13 15:00:00|12795.49|12795.49|12797.71|12797.71|12797.71|12797.71|12793.4|12793.4|0
1602601500000|2020-10-13 15:05:00|12795.62|12795.62|12806.61|12806.61|12806.61|12806.61|12791.05|12791.05|0
1602601800000|2020-10-13 15:10:00|12805.02|12805.02|12815.3|12815.3|12817.53|12817.53|12802.92|12802.92|0
1602602100000|2020-10-13 15:15:00|12816.89|12816.89|12819.61|12819.61|12819.61|12819.61|12811.11|12811.11|0
1602602400000|2020-10-13 15:20:00|12818.23|12818.23|12819.09|12819.09|12824.16|12824.16|12817.15|12817.15|0
1602602700000|2020-10-13 15:25:00|12817|12817|12817.49|12817.49|12821.18|12821.18|12813.14|12813.14|0
1602659700000|2020-10-14 07:15:00|13122.15|13122.15|13125.01|13125.01|13129.13|13129.13|13106.23|13106.23|0
1602660000000|2020-10-14 07:20:00|13126.61|13126.61|13228.28|13228.28|13236.82|13236.82|13120.72|13120.72|0
1602660300000|2020-10-14 07:25:00|13223.49|13223.49|13208.65|13208.65|13231.23|13231.23|13193.91|13193.91|0
1602660600000|2020-10-14 07:30:00|13206.56|13206.56|13162.14|13162.14|13209.75|13209.75|13160.54|13160.54|0
1602660900000|2020-10-14 07:35:00|13160.05|13160.05|13182.99|13182.99|13185.08|13185.08|13160.05|13160.05|0
1602661200000|2020-10-14 07:40:00|13180.9|13180.9|13161.4|13161.4|13180.9|13180.9|13156.01|13156.01|0
1602661500000|2020-10-14 07:45:00|13159.72|13159.72|13156.62|13156.62|13163.33|13163.33|13153.64|13153.64|0
1602661800000|2020-10-14 07:50:00|13156.06|13156.06|13129.65|13129.65|13156.06|13156.06|13123.24|13123.24|0
1602662100000|2020-10-14 07:55:00|13127.97|13127.97|13134.06|13134.06|13135.65|13135.65|13114.22|13114.22|0
1602662400000|2020-10-14 08:00:00|13132.46|13132.46|13158.39|13158.39|13161.6|13161.6|13130.86|13130.86|0
1602662700000|2020-10-14 08:05:00|13156.79|13156.79|13149.57|13149.57|13156.79|13156.79|13146.27|13146.27|0
1602663000000|2020-10-14 08:10:00|13147.97|13147.97|13162.54|13162.54|13165.14|13165.14|13143.7|13143.7|0
1602663300000|2020-10-14 08:15:00|13164.63|13164.63|13142.84|13142.84|13171.97|13171.97|13142.84|13142.84|0
1602663600000|2020-10-14 08:20:00|13141.25|13141.25|13138.31|13138.31|13147.11|13147.11|13137.33|13137.33|0
1602663900000|2020-10-14 08:25:00|13134.95|13134.95|13132.11|13132.11|13136.55|13136.55|13122.09|13122.09|0
1602664200000|2020-10-14 08:30:00|13136.3|13136.3|13138.91|13138.91|13150.31|13150.31|13136.3|13136.3|0
1602664500000|2020-10-14 08:35:00|13140.03|13140.03|13127.38|13127.38|13140.59|13140.59|13126.27|13126.27|0
1602664800000|2020-10-14 08:40:00|13125.15|13125.15|13122.18|13122.18|13125.15|13125.15|13110.97|13110.97|0
1602665100000|2020-10-14 08:45:00|13120.8|13120.8|13113.45|13113.45|13131.46|13131.46|13095.56|13095.56|0
1602665400000|2020-10-14 08:50:00|13111.86|13111.86|13102.58|13102.58|13112.42|13112.42|13097.54|13097.54|0
1602665700000|2020-10-14 08:55:00|13100.98|13100.98|13088.53|13088.53|13100.98|13100.98|13088.53|13088.53|0
1602666000000|2020-10-14 09:00:00|13087.15|13087.15|13078.61|13078.61|13092.44|13092.44|13073.32|13073.32|0
1602666300000|2020-10-14 09:05:00|13084.2|13084.2|13080.26|13080.26|13090.86|13090.86|13080.26|13080.26|0
1602666600000|2020-10-14 09:10:00|13081.85|13081.85|13075.47|13075.47|13081.85|13081.85|13073.87|13073.87|0
1602666900000|2020-10-14 09:15:00|13080.5|13080.5|13068.37|13068.37|13080.5|13080.5|13065.56|13065.56|0
1602667200000|2020-10-14 09:20:00|13072.84|13072.84|13075.04|13075.04|13077.75|13077.75|13062.38|13062.38|0
1602667500000|2020-10-14 09:25:00|13072.95|13072.95|13063.81|13063.81|13074.33|13074.33|13063.81|13063.81|0
1602667800000|2020-10-14 09:30:00|13062.21|13062.21|13056.88|13056.88|13067.81|13067.81|13054.79|13054.79|0
1602668100000|2020-10-14 09:35:00|13059.68|13059.68|13078.32|13078.32|13078.32|13078.32|13055.77|13055.77|0
1602668400000|2020-10-14 09:40:00|13076.08|13076.08|13072.53|13072.53|13078.42|13078.42|13070.43|13070.43|0
1602668700000|2020-10-14 09:45:00|13070.93|13070.93|13089.81|13089.81|13089.95|13089.95|13070.93|13070.93|0
1602669000000|2020-10-14 09:50:00|13093.16|13093.16|13090.86|13090.86|13093.16|13093.16|13080.29|13080.29|0
1602669300000|2020-10-14 09:55:00|13088.77|13088.77|13088.06|13088.06|13089.65|13089.65|13083.48|13083.48|0
1602669600000|2020-10-14 10:00:00|13088.61|13088.61|13087.76|13087.76|13098.61|13098.61|13087.76|13087.76|0
1602669900000|2020-10-14 10:05:00|13089.99|13089.99|13083.55|13083.55|13089.99|13089.99|13081.31|13081.31|0
1602670200000|2020-10-14 10:10:00|13081.46|13081.46|13066.72|13066.72|13081.46|13081.46|13066.72|13066.72|0
1602670500000|2020-10-14 10:15:00|13064.63|13064.63|13072.51|13072.51|13072.51|13072.51|13062.53|13062.53|0
1602670800000|2020-10-14 10:20:00|13070.92|13070.92|13071.69|13071.69|13075.1|13075.1|13066.84|13066.84|0
1602671100000|2020-10-14 10:25:00|13071.13|13071.13|13076.08|13076.08|13080.08|13080.08|13061.68|13061.68|0
1602671400000|2020-10-14 10:30:00|13077.2|13077.2|13065.97|13065.97|13080.56|13080.56|13065.97|13065.97|0
1602671700000|2020-10-14 10:35:00|13068.06|13068.06|13073.16|13073.16|13073.16|13073.16|13065.29|13065.29|0
1602672000000|2020-10-14 10:40:00|13074.76|13074.76|13086.14|13086.14|13088.23|13088.23|13074.76|13074.76|0
1602672300000|2020-10-14 10:45:00|13087.26|13087.26|13101.15|13101.15|13101.15|13101.15|13083.57|13083.57|0
1602672600000|2020-10-14 10:50:00|13103.25|13103.25|13105.98|13105.98|13108.13|13108.13|13103.25|13103.25|0
1602672900000|2020-10-14 10:55:00|13107.58|13107.58|13107.85|13107.85|13111.05|13111.05|13102.29|13102.29|0
1602673200000|2020-10-14 11:00:00|13104.66|13104.66|13101.53|13101.53|13108.01|13108.01|13101.53|13101.53|0
1602673500000|2020-10-14 11:05:00|13103.13|13103.13|13098.16|13098.16|13103.52|13103.52|13098.16|13098.16|0
1602673800000|2020-10-14 11:10:00|13100.25|13100.25|13095.15|13095.15|13100.25|13100.25|13094.66|13094.66|0
1602674100000|2020-10-14 11:15:00|13093.56|13093.56|13094.91|13094.91|13097.71|13097.71|13084.38|13084.38|0
1602674400000|2020-10-14 11:20:00|13097|13097|13104.31|13104.31|13104.87|13104.87|13097|13097|0
1602674700000|2020-10-14 11:25:00|13107.66|13107.66|13100.22|13100.22|13107.66|13107.66|13095.42|13095.42|0
1602675000000|2020-10-14 11:30:00|13103.57|13103.57|13089.3|13089.3|13103.57|13103.57|13089.3|13089.3|0
1602675300000|2020-10-14 11:35:00|13088.74|13088.74|13096.53|13096.53|13104.54|13104.54|13088.74|13088.74|0
1602675600000|2020-10-14 11:40:00|13098.76|13098.76|13094.03|13094.03|13099.8|13099.8|13092.65|13092.65|0
1602675900000|2020-10-14 11:45:00|13095.41|13095.41|13087.75|13087.75|13097.5|13097.5|13086.15|13086.15|0
1602676200000|2020-10-14 11:50:00|13088.87|13088.87|13088.43|13088.43|13088.99|13088.99|13083.92|13083.92|0
1602676500000|2020-10-14 11:55:00|13089.81|13089.81|13092.46|13092.46|13092.46|13092.46|13088.21|13088.21|0
1602676800000|2020-10-14 12:00:00|13090.86|13090.86|13092.45|13092.45|13095.65|13095.65|13085.01|13085.01|0
1602677100000|2020-10-14 12:05:00|13094.05|13094.05|13085.41|13085.41|13097.74|13097.74|13085.41|13085.41|0
1602677400000|2020-10-14 12:10:00|13087.5|13087.5|13091.06|13091.06|13096.85|13096.85|13087.5|13087.5|0
1602677700000|2020-10-14 12:15:00|13088.97|13088.97|13091.28|13091.28|13092.66|13092.66|13085.77|13085.77|0
1602678000000|2020-10-14 12:20:00|13085|13085|13098.37|13098.37|13098.37|13098.37|13078.6|13078.6|0
1602678300000|2020-10-14 12:25:00|13096.28|13096.28|13092.59|13092.59|13097.88|13097.88|13092.59|13092.59|0
1602678600000|2020-10-14 12:30:00|13092.03|13092.03|13070.54|13070.54|13092.03|13092.03|13068.94|13068.94|0
1602678900000|2020-10-14 12:35:00|13074.45|13074.45|13060.45|13060.45|13074.45|13074.45|13060.45|13060.45|0
1602679200000|2020-10-14 12:40:00|13058.85|13058.85|13057.38|13057.38|13058.85|13058.85|13053.07|13053.07|0
1602679500000|2020-10-14 12:45:00|13058.98|13058.98|13071.47|13071.47|13076.2|13076.2|13058.98|13058.98|0
1602679800000|2020-10-14 12:50:00|13066.44|13066.44|13079.24|13079.24|13079.24|13079.24|13063.23|13063.23|0
1602680100000|2020-10-14 12:55:00|13082.03|13082.03|13073.93|13073.93|13082.03|13082.03|13063.78|13063.78|0
1602680400000|2020-10-14 13:00:00|13076.03|13076.03|13071.15|13071.15|13078.18|13078.18|13071.15|13071.15|0
1602680700000|2020-10-14 13:05:00|13073.39|13073.39|13081.49|13081.49|13081.49|13081.49|13068.18|13068.18|0
1602681000000|2020-10-14 13:10:00|13079.81|13079.81|13077.64|13077.64|13079.81|13079.81|13070.84|13070.84|0
1602681300000|2020-10-14 13:15:00|13079.24|13079.24|13086.48|13086.48|13086.48|13086.48|13077.64|13077.64|0
1602681600000|2020-10-14 13:20:00|13088.07|13088.07|13089.89|13089.89|13094.78|13094.78|13085.82|13085.82|0
1602681900000|2020-10-14 13:25:00|13091.98|13091.98|13085.37|13085.37|13092.74|13092.74|13083.27|13083.27|0
1602682200000|2020-10-14 13:30:00|13083.77|13083.77|13058.9|13058.9|13085.37|13085.37|13058.9|13058.9|0
1602682500000|2020-10-14 13:35:00|13060.49|13060.49|13077.84|13077.84|13077.84|13077.84|13060.49|13060.49|0
1602682800000|2020-10-14 13:40:00|13078.96|13078.96|13071.98|13071.98|13082.65|13082.65|13070.38|13070.38|0
1602683100000|2020-10-14 13:45:00|13073.58|13073.58|13055.63|13055.63|13073.58|13073.58|13055.63|13055.63|0
1602683400000|2020-10-14 13:50:00|13053.54|13053.54|13047.94|13047.94|13056.73|13056.73|13041.56|13041.56|0
1602683700000|2020-10-14 13:55:00|13047.39|13047.39|13054|13054|13054|13054|13042.16|13042.16|0
1602684000000|2020-10-14 14:00:00|13055.6|13055.6|13047.94|13047.94|13056.09|13056.09|13044.75|13044.75|0
1602684300000|2020-10-14 14:05:00|13049.32|13049.32|13045.82|13045.82|13051.12|13051.12|13044.22|13044.22|0
1602684600000|2020-10-14 14:10:00|13047.42|13047.42|13048.98|13048.98|13055.29|13055.29|13042.5|13042.5|0
1602684900000|2020-10-14 14:15:00|13047.39|13047.39|13051.75|13051.75|13056.14|13056.14|13047.39|13047.39|0
1602685200000|2020-10-14 14:20:00|13053.35|13053.35|13053.65|13053.65|13062.26|13062.26|13053.35|13053.35|0
1602685500000|2020-10-14 14:25:00|13052.53|13052.53|13041.65|13041.65|13052.53|13052.53|13032.65|13032.65|0
1602685800000|2020-10-14 14:30:00|13043.25|13043.25|13036.15|13036.15|13045.14|13045.14|13029.93|13029.93|0
1602686100000|2020-10-14 14:35:00|13037.83|13037.83|13054.46|13054.46|13055.58|13055.58|13036.23|13036.23|0
1602686400000|2020-10-14 14:40:00|13052.78|13052.78|13062.77|13062.77|13063.33|13063.33|13051.03|13051.03|0
1602686700000|2020-10-14 14:45:00|13064.86|13064.86|13077.64|13077.64|13078.64|13078.64|13064.56|13064.56|0
1602687000000|2020-10-14 14:50:00|13076.26|13076.26|13086.63|13086.63|13088.23|13088.23|13074.66|13074.66|0
1602687300000|2020-10-14 14:55:00|13088.23|13088.23|13075.82|13075.82|13091.02|13091.02|13071.59|13071.59|0
1602687600000|2020-10-14 15:00:00|13074.14|13074.14|13079.6|13079.6|13080.71|13080.71|13073.81|13073.81|0
1602687900000|2020-10-14 15:05:00|13078.01|13078.01|13082.06|13082.06|13084.36|13084.36|13075.28|13075.28|0
1602688200000|2020-10-14 15:10:00|13084.29|13084.29|13079.34|13079.34|13088.32|13088.32|13078.78|13078.78|0
1602688500000|2020-10-14 15:15:00|13081.43|13081.43|13070.88|13070.88|13081.58|13081.58|13068.79|13068.79|0
1602688800000|2020-10-14 15:20:00|13068.79|13068.79|13071.3|13071.3|13079.64|13079.64|13066.47|13066.47|0
1602689100000|2020-10-14 15:25:00|13069.21|13069.21|13083.34|13083.34|13083.34|13083.34|13065.37|13065.37|0
1602746100000|2020-10-15 07:15:00|12965.76|12965.76|12889.77|12889.77|12974.12|12974.12|12882.5|12882.5|0
1602746400000|2020-10-15 07:20:00|12891.37|12891.37|12873.8|12873.8|12896.54|12896.54|12873.24|12873.24|0
1602746700000|2020-10-15 07:25:00|12867.52|12867.52|12899.84|12899.84|12902.43|12902.43|12854.63|12854.63|0
1602747000000|2020-10-15 07:30:00|12902.6|12902.6|12891.79|12891.79|12902.6|12902.6|12880.02|12880.02|0
1602747300000|2020-10-15 07:35:00|12889.7|12889.7|12884.52|12884.52|12893|12893|12884.52|12884.52|0
1602747600000|2020-10-15 07:40:00|12878.24|12878.24|12868.93|12868.93|12878.24|12878.24|12861.05|12861.05|0
1602747900000|2020-10-15 07:45:00|12871.69|12871.69|12908.74|12908.74|12911.94|12911.94|12871.69|12871.69|0
1602748200000|2020-10-15 07:50:00|12915.13|12915.13|12900.47|12900.47|12916.73|12916.73|12895.07|12895.07|0
1602748500000|2020-10-15 07:55:00|12902.56|12902.56|12903.26|12903.26|12905.09|12905.09|12894.04|12894.04|0
1602748800000|2020-10-15 08:00:00|12905.35|12905.35|12871.78|12871.78|12905.35|12905.35|12865.28|12865.28|0
1602749100000|2020-10-15 08:05:00|12868.59|12868.59|12869.36|12869.36|12870.68|12870.68|12856.14|12856.14|0
1602749400000|2020-10-15 08:10:00|12863.08|12863.08|12869.96|12869.96|12880.43|12880.43|12863.08|12863.08|0
1602749700000|2020-10-15 08:15:00|12867.87|12867.87|12828.5|12828.5|12867.87|12867.87|12824.42|12824.42|0
1602750000000|2020-10-15 08:20:00|12826.41|12826.41|12811.82|12811.82|12826.41|12826.41|12806.62|12806.62|0
1602750300000|2020-10-15 08:25:00|12811.35|12811.35|12810.68|12810.68|12822.41|12822.41|12806.5|12806.5|0
1602750600000|2020-10-15 08:30:00|12812.77|12812.77|12807.12|12807.12|12812.77|12812.77|12790.39|12790.39|0
1602750900000|2020-10-15 08:35:00|12802.94|12802.94|12787.45|12787.45|12805.03|12805.03|12783.75|12783.75|0
1602751200000|2020-10-15 08:40:00|12789.54|12789.54|12774.53|12774.53|12793.73|12793.73|12770.35|12770.35|0
1602751500000|2020-10-15 08:45:00|12773.16|12773.16|12777.29|12777.29|12784|12784|12773.13|12773.13|0
1602751800000|2020-10-15 08:50:00|12777.98|12777.98|12765.97|12765.97|12777.98|12777.98|12765.97|12765.97|0
1602752100000|2020-10-15 08:55:00|12767.57|12767.57|12785.65|12785.65|12788.37|12788.37|12767.57|12767.57|0
1602752400000|2020-10-15 09:00:00|12784.05|12784.05|12774.86|12774.86|12784.05|12784.05|12766.02|12766.02|0
1602752700000|2020-10-15 09:05:00|12779.04|12779.04|12784.94|12784.94|12792.4|12792.4|12774.86|12774.86|0
1602753000000|2020-10-15 09:10:00|12786.54|12786.54|12777.94|12777.94|12789.73|12789.73|12774.48|12774.48|0
1602753300000|2020-10-15 09:15:00|12776.34|12776.34|12756.1|12756.1|12776.34|12776.34|12756.1|12756.1|0
1602753600000|2020-10-15 09:20:00|12755.41|12755.41|12770.43|12770.43|12770.43|12770.43|12748.35|12748.35|0
1602753900000|2020-10-15 09:25:00|12768.33|12768.33|12788.86|12788.86|12788.86|12788.86|12766.95|12766.95|0
1602754200000|2020-10-15 09:30:00|12789.98|12789.98|12797.88|12797.88|12797.88|12797.88|12784.47|12784.47|0
1602754500000|2020-10-15 09:35:00|12795.79|12795.79|12775.23|12775.23|12796.97|12796.97|12773.64|12773.64|0
1602754800000|2020-10-15 09:40:00|12773.64|12773.64|12765.21|12765.21|12773.64|12773.64|12761.02|12761.02|0
1602755100000|2020-10-15 09:45:00|12763.61|12763.61|12776.47|12776.47|12776.47|12776.47|12756.45|12756.45|0
1602755400000|2020-10-15 09:50:00|12778.56|12778.56|12787.13|12787.13|12787.13|12787.13|12776.75|12776.75|0
1602755700000|2020-10-15 09:55:00|12788.25|12788.25|12803.01|12803.01|12805.1|12805.1|12783.38|12783.38|0
1602756000000|2020-10-15 10:00:00|12805.8|12805.8|12806.84|12806.84|12810.53|12810.53|12794.65|12794.65|0
1602756300000|2020-10-15 10:05:00|12808.93|12808.93|12795.77|12795.77|12815.9|12815.9|12795.77|12795.77|0
1602756600000|2020-10-15 10:10:00|12797.86|12797.86|12803.43|12803.43|12812.4|12812.4|12797.18|12797.18|0
1602756900000|2020-10-15 10:15:00|12801.83|12801.83|12810.8|12810.8|12810.8|12810.8|12788.41|12788.41|0
1602757200000|2020-10-15 10:20:00|12814.98|12814.98|12817.93|12817.93|12819.53|12819.53|12806.37|12806.37|0
1602757500000|2020-10-15 10:25:00|12819.61|12819.61|12835.05|12835.05|12835.05|12835.05|12817.52|12817.52|0
1602757800000|2020-10-15 10:30:00|12836.64|12836.64|12826.12|12826.12|12836.64|12836.64|12824.03|12824.03|0
1602758100000|2020-10-15 10:35:00|12827.72|12827.72|12839.34|12839.34|12839.34|12839.34|12827.72|12827.72|0
1602758400000|2020-10-15 10:40:00|12841.44|12841.44|12850.8|12850.8|12850.8|12850.8|12835.65|12835.65|0
1602758700000|2020-10-15 10:45:00|12852.4|12852.4|12861.1|12861.1|12864.94|12864.94|12848.37|12848.37|0
1602759000000|2020-10-15 10:50:00|12862.7|12862.7|12878.85|12878.85|12886.01|12886.01|12862.7|12862.7|0
1602759300000|2020-10-15 10:55:00|12877.25|12877.25|12886.33|12886.33|12889.53|12889.53|12877.25|12877.25|0
1602759600000|2020-10-15 11:00:00|12883.54|12883.54|12886.75|12886.75|12892.74|12892.74|12883.06|12883.06|0
1602759900000|2020-10-15 11:05:00|12885.15|12885.15|12898.9|12898.9|12900.96|12900.96|12885.15|12885.15|0
1602760200000|2020-10-15 11:10:00|12898.21|12898.21|12911.15|12911.15|12916.44|12916.44|12897.52|12897.52|0
1602760500000|2020-10-15 11:15:00|12910.59|12910.59|12913.45|12913.45|12915.04|12915.04|12905.16|12905.16|0
1602760800000|2020-10-15 11:20:00|12915.04|12915.04|12932.53|12932.53|12935.87|12935.87|12915.04|12915.04|0
1602761100000|2020-10-15 11:25:00|12934.13|12934.13|12931.17|12931.17|12940.77|12940.77|12931.17|12931.17|0
1602761400000|2020-10-15 11:30:00|12932.55|12932.55|12917.83|12917.83|12935.75|12935.75|12917.83|12917.83|0
1602761700000|2020-10-15 11:35:00|12917.27|12917.27|12916.15|12916.15|12919.84|12919.84|12911.96|12911.96|0
1602762000000|2020-10-15 11:40:00|12918.24|12918.24|12933|12933|12933.48|12933.48|12916.15|12916.15|0
1602762300000|2020-10-15 11:45:00|12934.6|12934.6|12917.62|12917.62|12936.76|12936.76|12916.52|12916.52|0
1602762600000|2020-10-15 11:50:00|12919.71|12919.71|12900.6|12900.6|12919.71|12919.71|12900.6|12900.6|0
1602762900000|2020-10-15 11:55:00|12899|12899|12904.21|12904.21|12910.18|12910.18|12895.12|12895.12|0
1602763200000|2020-10-15 12:00:00|12901.01|12901.01|12910.68|12910.68|12910.68|12910.68|12899.42|12899.42|0
1602763500000|2020-10-15 12:05:00|12909.08|12909.08|12894.49|12894.49|12909.08|12909.08|12894.49|12894.49|0
1602763800000|2020-10-15 12:10:00|12896.08|12896.08|12889.18|12889.18|12897.46|12897.46|12889.18|12889.18|0
1602764100000|2020-10-15 12:15:00|12887.8|12887.8|12890.42|12890.42|12890.42|12890.42|12885.28|12885.28|0
1602764400000|2020-10-15 12:20:00|12892.02|12892.02|12888.13|12888.13|12893.42|12893.42|12888.13|12888.13|0
1602764700000|2020-10-15 12:25:00|12886.04|12886.04|12888.35|12888.35|12889.04|12889.04|12880.76|12880.76|0
1602765000000|2020-10-15 12:30:00|12886.26|12886.26|12864.84|12864.84|12886.26|12886.26|12860.54|12860.54|0
1602765300000|2020-10-15 12:35:00|12860.37|12860.37|12866.92|12866.92|12869.01|12869.01|12853.48|12853.48|0
1602765600000|2020-10-15 12:40:00|12864.83|12864.83|12854.86|12854.86|12864.83|12864.83|12853.26|12853.26|0
1602765900000|2020-10-15 12:45:00|12856.95|12856.95|12856.73|12856.73|12869.89|12869.89|12856.73|12856.73|0
1602766200000|2020-10-15 12:50:00|12858.83|12858.83|12845.67|12845.67|12859.43|12859.43|12845.67|12845.67|0
1602766500000|2020-10-15 12:55:00|12846.36|12846.36|12839.2|12839.2|12846.36|12846.36|12836.41|12836.41|0
1602766800000|2020-10-15 13:00:00|12837.1|12837.1|12850.61|12850.61|12852.21|12852.21|12837.1|12837.1|0
1602767100000|2020-10-15 13:05:00|12851.3|12851.3|12855|12855|12856.38|12856.38|12846.7|12846.7|0
1602767400000|2020-10-15 13:10:00|12855.56|12855.56|12864.39|12864.39|12864.39|12864.39|12850.84|12850.84|0
1602767700000|2020-10-15 13:15:00|12863.7|12863.7|12868.14|12868.14|12869.54|12869.54|12863.7|12863.7|0
1602768000000|2020-10-15 13:20:00|12870.23|12870.23|12874.11|12874.11|12875.71|12875.71|12870.23|12870.23|0
1602768300000|2020-10-15 13:25:00|12874.67|12874.67|12887.1|12887.1|12889.8|12889.8|12874.67|12874.67|0
1602768600000|2020-10-15 13:30:00|12886.41|12886.41|12911.8|12911.8|12911.8|12911.8|12882.64|12882.64|0
1602768900000|2020-10-15 13:35:00|12909.7|12909.7|12895.25|12895.25|12914.66|12914.66|12895.25|12895.25|0
1602769200000|2020-10-15 13:40:00|12893.15|12893.15|12900.55|12900.55|12900.55|12900.55|12887.87|12887.87|0
1602769500000|2020-10-15 13:45:00|12901.11|12901.11|12909.65|12909.65|12909.65|12909.65|12901.11|12901.11|0
1602769800000|2020-10-15 13:50:00|12911.24|12911.24|12909.62|12909.62|12916.53|12916.53|12906.34|12906.34|0
1602770100000|2020-10-15 13:55:00|12907.53|12907.53|12931.03|12931.03|12931.03|12931.03|12906.47|12906.47|0
1602770400000|2020-10-15 14:00:00|12932.63|12932.63|12908.18|12908.18|12932.63|12932.63|12897.11|12897.11|0
1602770700000|2020-10-15 14:05:00|12909.3|12909.3|12916.82|12916.82|12921.63|12921.63|12909.3|12909.3|0
1602771000000|2020-10-15 14:10:00|12918.91|12918.91|12922.52|12922.52|12924.69|12924.69|12918.29|12918.29|0
1602771300000|2020-10-15 14:15:00|12920.92|12920.92|12923.4|12923.4|12928.7|12928.7|12911.45|12911.45|0
1602771600000|2020-10-15 14:20:00|12921.8|12921.8|12911.93|12911.93|12923.42|12923.42|12909.86|12909.86|0
1602771900000|2020-10-15 14:25:00|12910.81|12910.81|12901.66|12901.66|12914.99|12914.99|12901.66|12901.66|0
1602772200000|2020-10-15 14:30:00|12903.75|12903.75|12892.49|12892.49|12908.63|12908.63|12887.42|12887.42|0
1602772500000|2020-10-15 14:35:00|12894.09|12894.09|12893.04|12893.04|12894.09|12894.09|12885.99|12885.99|0
1602772800000|2020-10-15 14:40:00|12894.64|12894.64|12918.2|12918.2|12918.76|12918.76|12894.64|12894.64|0
1602773100000|2020-10-15 14:45:00|12919.79|12919.79|12922.29|12922.29|12922.29|12922.29|12914.09|12914.09|0
1602773400000|2020-10-15 14:50:00|12919.1|12919.1|12931.09|12931.09|12933.68|12933.68|12919.1|12919.1|0
1602773700000|2020-10-15 14:55:00|12931.65|12931.65|12952.79|12952.79|12952.79|12952.79|12931.65|12931.65|0
1602774000000|2020-10-15 15:00:00|12954.88|12954.88|12912.18|12912.18|12955.44|12955.44|12905.51|12905.51|0
1602774300000|2020-10-15 15:05:00|12912.87|12912.87|12924.06|12924.06|12931.94|12931.94|12912.87|12912.87|0
1602774600000|2020-10-15 15:10:00|12926.15|12926.15|12926.92|12926.92|12930.19|12930.19|12926.15|12926.15|0
1602774900000|2020-10-15 15:15:00|12927.61|12927.61|12921.55|12921.55|12927.61|12927.61|12915.29|12915.29|0
1602775200000|2020-10-15 15:20:00|12923.65|12923.65|12918.91|12918.91|12929.65|12929.65|12918.91|12918.91|0
1602775500000|2020-10-15 15:25:00|12921|12921|12908.45|12908.45|12923.37|12923.37|12902.94|12902.94|0
1602832500000|2020-10-16 07:15:00|13107.19|13107.19|13110.63|13110.63|13114.68|13114.68|13094.28|13094.28|0
1602832800000|2020-10-16 07:20:00|13114.82|13114.82|13097.64|13097.64|13123.36|13123.36|13096.05|13096.05|0
1602833100000|2020-10-16 07:25:00|13099.74|13099.74|13134.86|13134.86|13134.86|13134.86|13099.74|13099.74|0
1602833400000|2020-10-16 07:30:00|13138.55|13138.55|13137.84|13137.84|13161.14|13161.14|13137.84|13137.84|0
1602833700000|2020-10-16 07:35:00|13131.46|13131.46|13144.27|13144.27|13144.27|13144.27|13124|13124|0
1602834000000|2020-10-16 07:40:00|13147.96|13147.96|13156.81|13156.81|13160.99|13160.99|13141.68|13141.68|0
1602834300000|2020-10-16 07:45:00|13154.57|13154.57|13139.73|13139.73|13156.17|13156.17|13131.75|13131.75|0
1602834600000|2020-10-16 07:50:00|13143.92|13143.92|13126.84|13126.84|13150.8|13150.8|13126.84|13126.84|0
1602834900000|2020-10-16 07:55:00|13128.43|13128.43|13138.85|13138.85|13139.56|13139.56|13126.84|13126.84|0
1602835200000|2020-10-16 08:00:00|13140.23|13140.23|13132.29|13132.29|13141.82|13141.82|13131.3|13131.3|0
1602835500000|2020-10-16 08:05:00|13134.38|13134.38|13126.2|13126.2|13144.95|13144.95|13126.2|13126.2|0
1602835800000|2020-10-16 08:10:00|13130.39|13130.39|13120.64|13120.64|13132.48|13132.48|13120.64|13120.64|0
1602836100000|2020-10-16 08:15:00|13124|13124|13131.07|13131.07|13133.83|13133.83|13122.81|13122.81|0
1602836400000|2020-10-16 08:20:00|13129.7|13129.7|13123.09|13123.09|13134.44|13134.44|13119.66|13119.66|0
1602836700000|2020-10-16 08:25:00|13119.9|13119.9|13120.46|13120.46|13121.84|13121.84|13113.67|13113.67|0
1602837000000|2020-10-16 08:30:00|13122.55|13122.55|13116.45|13116.45|13125.31|13125.31|13113.79|13113.79|0
1602837300000|2020-10-16 08:35:00|13112.26|13112.26|13106.19|13106.19|13112.26|13112.26|13099.15|13099.15|0
1602837600000|2020-10-16 08:40:00|13108.28|13108.28|13106.69|13106.69|13111.48|13111.48|13106.69|13106.69|0
1602837900000|2020-10-16 08:45:00|13104.6|13104.6|13091.96|13091.96|13104.6|13104.6|13091.96|13091.96|0
1602838200000|2020-10-16 08:50:00|13093.34|13093.34|13082.75|13082.75|13093.34|13093.34|13081.53|13081.53|0
1602838500000|2020-10-16 08:55:00|13084.35|13084.35|13083.79|13083.79|13088.04|13088.04|13077.62|13077.62|0
1602838800000|2020-10-16 09:00:00|13082.2|13082.2|13082.72|13082.72|13087.76|13087.76|13082.2|13082.2|0
1602839100000|2020-10-16 09:05:00|13081.12|13081.12|13082.76|13082.76|13091.88|13091.88|13080.67|13080.67|0
1602839400000|2020-10-16 09:10:00|13081.08|13081.08|13080.53|13080.53|13081.08|13081.08|13080.53|13080.53|0
1602839700000|2020-10-16 09:15:00|13070.06|13070.06|13084.98|13084.98|13087.73|13087.73|13070.06|13070.06|0
1602840000000|2020-10-16 09:20:00|13085.53|13085.53|13060.62|13060.62|13086.09|13086.09|13060.62|13060.62|0
1602840300000|2020-10-16 09:25:00|13062.71|13062.71|13047.83|13047.83|13065.43|13065.43|13047.83|13047.83|0
1602840600000|2020-10-16 09:30:00|13046.45|13046.45|13041.57|13041.57|13054.06|13054.06|13037.24|13037.24|0
1602840900000|2020-10-16 09:35:00|13042.13|13042.13|13026.19|13026.19|13042.13|13042.13|13026.19|13026.19|0
1602841200000|2020-10-16 09:40:00|13024.81|13024.81|13012.9|13012.9|13024.81|13024.81|13010.8|13010.8|0
1602841500000|2020-10-16 09:45:00|13014.99|13014.99|13008|13008|13014.99|13014.99|13008|13008|0
1602841800000|2020-10-16 09:50:00|13009.12|13009.12|13014.67|13014.67|13016.99|13016.99|13008.89|13008.89|0
1602842100000|2020-10-16 09:55:00|13016.27|13016.27|13019.94|13019.94|13019.94|13019.94|13014.66|13014.66|0
1602842400000|2020-10-16 10:00:00|13016.75|13016.75|13021.33|13021.33|13027.72|13027.72|13014.66|13014.66|0
1602842700000|2020-10-16 10:05:00|13022.93|13022.93|13034.45|13034.45|13034.45|13034.45|13015.55|13015.55|0
1602843000000|2020-10-16 10:10:00|13037.64|13037.64|13034.11|13034.11|13042.67|13042.67|13034.11|13034.11|0
1602843300000|2020-10-16 10:15:00|13032.99|13032.99|13050.01|13050.01|13050.01|13050.01|13032.99|13032.99|0
1602843600000|2020-10-16 10:20:00|13052.25|13052.25|13078|13078|13078|13078|13052.25|13052.25|0
1602843900000|2020-10-16 10:25:00|13075.21|13075.21|13082.58|13082.58|13082.58|13082.58|13075.21|13075.21|0
1602844200000|2020-10-16 10:30:00|13084.68|13084.68|13090.13|13090.13|13090.13|13090.13|13083.54|13083.54|0
1602844500000|2020-10-16 10:35:00|13088.04|13088.04|13089.32|13089.32|13092.52|13092.52|13085.95|13085.95|0
1602844800000|2020-10-16 10:40:00|13087.95|13087.95|13092.66|13092.66|13092.66|13092.66|13085.36|13085.36|0
1602845100000|2020-10-16 10:45:00|13090.57|13090.57|13064.23|13064.23|13090.57|13090.57|13064.23|13064.23|0
1602845400000|2020-10-16 10:50:00|13063.11|13063.11|13067.73|13067.73|13072.8|13072.8|13055.95|13055.95|0
1602845700000|2020-10-16 10:55:00|13069.82|13069.82|13073.64|13073.64|13077.81|13077.81|13066.13|13066.13|0
1602846000000|2020-10-16 11:00:00|13075.73|13075.73|13078.49|13078.49|13087.19|13087.19|13074.8|13074.8|0
1602846300000|2020-10-16 11:05:00|13080.09|13080.09|13091.06|13091.06|13091.06|13091.06|13080.09|13080.09|0
1602846600000|2020-10-16 11:10:00|13089.46|13089.46|13082.49|13082.49|13089.46|13089.46|13082|13082|0
1602846900000|2020-10-16 11:15:00|13081.12|13081.12|13079.29|13079.29|13084.72|13084.72|13074.01|13074.01|0
1602847200000|2020-10-16 11:20:00|13077.2|13077.2|13072.13|13072.13|13080.89|13080.89|13070.54|13070.54|0
1602847500000|2020-10-16 11:25:00|13073.81|13073.81|13072.97|13072.97|13075.07|13075.07|13067.69|13067.69|0
1602847800000|2020-10-16 11:30:00|13070.74|13070.74|13081.15|13081.15|13081.15|13081.15|13067.54|13067.54|0
1602848100000|2020-10-16 11:35:00|13080.59|13080.59|13088.13|13088.13|13093.04|13093.04|13080.59|13080.59|0
1602848400000|2020-10-16 11:40:00|13092.31|13092.31|13097.16|13097.16|13107.73|13107.73|13092.31|13092.31|0
1602848700000|2020-10-16 11:45:00|13098.54|13098.54|13105.36|13105.36|13105.36|13105.36|13098.54|13098.54|0
1602849000000|2020-10-16 11:50:00|13106.48|13106.48|13100.02|13100.02|13110.31|13110.31|13100.02|13100.02|0
1602849300000|2020-10-16 11:55:00|13097.93|13097.93|13087.15|13087.15|13097.93|13097.93|13087.15|13087.15|0
1602849600000|2020-10-16 12:00:00|13090.35|13090.35|13107.74|13107.74|13107.74|13107.74|13090.35|13090.35|0
1602849900000|2020-10-16 12:05:00|13109.84|13109.84|13131.55|13131.55|13135.98|13135.98|13109.84|13109.84|0
1602850200000|2020-10-16 12:10:00|13130.99|13130.99|13126.41|13126.41|13130.99|13130.99|13112.09|13112.09|0
1602850500000|2020-10-16 12:15:00|13124.32|13124.32|13119.41|13119.41|13125.14|13125.14|13117.81|13117.81|0
1602850800000|2020-10-16 12:20:00|13120.79|13120.79|13118.2|13118.2|13120.79|13120.79|13114.51|13114.51|0
1602851100000|2020-10-16 12:25:00|13120.99|13120.99|13114.63|13114.63|13124.76|13124.76|13114.63|13114.63|0
1602851400000|2020-10-16 12:30:00|13116.01|13116.01|13127.07|13127.07|13128.67|13128.67|13116.01|13116.01|0
1602851700000|2020-10-16 12:35:00|13124.98|13124.98|13126.08|13126.08|13128.18|13128.18|13122.89|13122.89|0
1602852000000|2020-10-16 12:40:00|13127.68|13127.68|13145.63|13145.63|13145.63|13145.63|13127.68|13127.68|0
1602852300000|2020-10-16 12:45:00|13144.04|13144.04|13142.36|13142.36|13149.17|13149.17|13142.36|13142.36|0
1602852600000|2020-10-16 12:50:00|13144.45|13144.45|13143.81|13143.81|13146.61|13146.61|13141.65|13141.65|0
1602852900000|2020-10-16 12:55:00|13145.9|13145.9|13144.49|13144.49|13147.76|13147.76|13142.89|13142.89|0
1602853200000|2020-10-16 13:00:00|13146.08|13146.08|13151.9|13151.9|13153.49|13153.49|13146.08|13146.08|0
1602853500000|2020-10-16 13:05:00|13147.71|13147.71|13137.84|13137.84|13147.71|13147.71|13137.84|13137.84|0
1602853800000|2020-10-16 13:10:00|13137.28|13137.28|13141.2|13141.2|13145.78|13145.78|13137.28|13137.28|0
1602854100000|2020-10-16 13:15:00|13139.6|13139.6|13143.32|13143.32|13143.32|13143.32|13136.77|13136.77|0
1602854400000|2020-10-16 13:20:00|13143.87|13143.87|13136.97|13136.97|13149.03|13149.03|13136.97|13136.97|0
1602854700000|2020-10-16 13:25:00|13138.57|13138.57|13136.01|13136.01|13138.57|13138.57|13135.6|13135.6|0
1602855000000|2020-10-16 13:30:00|13134.41|13134.41|13131.74|13131.74|13136.01|13136.01|13125.57|13125.57|0
1602855300000|2020-10-16 13:35:00|13133.83|13133.83|13145.02|13145.02|13145.51|13145.51|13126.48|13126.48|0
1602855600000|2020-10-16 13:40:00|13145.58|13145.58|13151.5|13151.5|13153.52|13153.52|13143.49|13143.49|0
1602855900000|2020-10-16 13:45:00|13153.6|13153.6|13152.82|13152.82|13155.69|13155.69|13147.32|13147.32|0
1602856200000|2020-10-16 13:50:00|13154.42|13154.42|13153.11|13153.11|13158.61|13158.61|13147.81|13147.81|0
1602856500000|2020-10-16 13:55:00|13154.71|13154.71|13168.82|13168.82|13175.7|13175.7|13154.71|13154.71|0
1602856800000|2020-10-16 14:00:00|13167.22|13167.22|13181.98|13181.98|13184.07|13184.07|13165.62|13165.62|0
1602857100000|2020-10-16 14:05:00|13184.07|13184.07|13194.24|13194.24|13195.84|13195.84|13182.47|13182.47|0
1602857400000|2020-10-16 14:10:00|13192.15|13192.15|13182.68|13182.68|13192.15|13192.15|13176.4|13176.4|0
1602857700000|2020-10-16 14:15:00|13181.08|13181.08|13184.84|13184.84|13184.84|13184.84|13173.56|13173.56|0
1602858000000|2020-10-16 14:20:00|13188.03|13188.03|13193.28|13193.28|13193.28|13193.28|13183.31|13183.31|0
1602858300000|2020-10-16 14:25:00|13194.88|13194.88|13196.68|13196.68|13207.43|13207.43|13193.07|13193.07|0
1602858600000|2020-10-16 14:30:00|13198.06|13198.06|13168.3|13168.3|13202.06|13202.06|13168.3|13168.3|0
1602858900000|2020-10-16 14:35:00|13169.9|13169.9|13161.1|13161.1|13173.33|13173.33|13158.51|13158.51|0
1602859200000|2020-10-16 14:40:00|13162.69|13162.69|13181.03|13181.03|13187.93|13187.93|13162.69|13162.69|0
1602859500000|2020-10-16 14:45:00|13183.13|13183.13|13151.19|13151.19|13184.72|13184.72|13151.19|13151.19|0
1602859800000|2020-10-16 14:50:00|13150.63|13150.63|13140.41|13140.41|13156.08|13156.08|13138.82|13138.82|0
1602860100000|2020-10-16 14:55:00|13139.03|13139.03|13136.41|13136.41|13139.62|13139.62|13134.23|13134.23|0
1602860400000|2020-10-16 15:00:00|13138.01|13138.01|13133.29|13133.29|13141.15|13141.15|13131.62|13131.62|0
1602860700000|2020-10-16 15:05:00|13131.2|13131.2|13107.43|13107.43|13131.2|13131.2|13104.02|13104.02|0
1602861000000|2020-10-16 15:10:00|13105.83|13105.83|13093.84|13093.84|13105.83|13105.83|13093.84|13093.84|0
1602861300000|2020-10-16 15:15:00|13092.24|13092.24|13100.74|13100.74|13100.74|13100.74|13089.27|13089.27|0
1602861600000|2020-10-16 15:20:00|13099.62|13099.62|13102.26|13102.26|13104.5|13104.5|13099.06|13099.06|0
1602861900000|2020-10-16 15:25:00|13100.17|13100.17|13107.94|13107.94|13114.46|13114.46|13098.01|13098.01|0
1603091700000|2020-10-19 07:15:00|13170.32|13170.32|13116.52|13116.52|13179.29|13179.29|13116.52|13116.52|0
1603092000000|2020-10-19 07:20:00|13115.83|13115.83|13096.64|13096.64|13119.38|13119.38|13096.64|13096.64|0
1603092300000|2020-10-19 07:25:00|13095.05|13095.05|13066.9|13066.9|13101.82|13101.82|13065.31|13065.31|0
1603092600000|2020-10-19 07:30:00|13068.5|13068.5|13035.54|13035.54|13070.59|13070.59|13033.94|13033.94|0
1603092900000|2020-10-19 07:35:00|13040.33|13040.33|13043.58|13043.58|13043.58|13043.58|13029.76|13029.76|0
1603093200000|2020-10-19 07:40:00|13042.89|13042.89|13027.04|13027.04|13042.89|13042.89|13015.69|13015.69|0
1603093500000|2020-10-19 07:45:00|13022.25|13022.25|13042.27|13042.27|13050.14|13050.14|13022.25|13022.25|0
1603093800000|2020-10-19 07:50:00|13044.36|13044.36|13042.75|13042.75|13051.01|13051.01|13041.56|13041.56|0
1603094100000|2020-10-19 07:55:00|13039.55|13039.55|13036.36|13036.36|13039.55|13039.55|13036.36|13036.36|0
1603094400000|2020-10-19 08:00:00|13033.17|13033.17|13029.62|13029.62|13036.86|13036.86|13029.48|13029.48|0
1603094700000|2020-10-19 08:05:00|13026.17|13026.17|13016.97|13016.97|13031.02|13031.02|13016.41|13016.41|0
1603095000000|2020-10-19 08:10:00|13017.53|13017.53|13013.74|13013.74|13017.53|13017.53|13008.05|13008.05|0
1603095300000|2020-10-19 08:15:00|13008.95|13008.95|13007.77|13007.77|13008.95|13008.95|13002.67|13002.67|0
1603095600000|2020-10-19 08:20:00|13016.14|13016.14|13021.93|13021.93|13021.93|13021.93|13016.14|13016.14|0
1603095900000|2020-10-19 08:25:00|13019.83|13019.83|13018.04|13018.04|13029.42|13029.42|13018.04|13018.04|0
1603096200000|2020-10-19 08:30:00|13019.64|13019.64|13019.64|13019.64|13019.64|13019.64|13019.64|13019.64|0
1603096500000|2020-10-19 08:35:00|13016.45|13016.45|13002.23|13002.23|13016.45|13016.45|13002.23|13002.23|0
1603096800000|2020-10-19 08:40:00|13004.32|13004.32|12995.55|12995.55|13004.32|13004.32|12995.55|12995.55|0
1603097100000|2020-10-19 08:45:00|12993.45|12993.45|13020.16|13020.16|13020.82|13020.82|12993.45|12993.45|0
1603097400000|2020-10-19 08:50:00|13021.54|13021.54|13014.79|13014.79|13021.54|13021.54|13011.17|13011.17|0
1603097700000|2020-10-19 08:55:00|13013.19|13013.19|13002.2|13002.2|13013.19|13013.19|13002.2|13002.2|0
1603098000000|2020-10-19 09:00:00|13000.61|13000.61|12994.02|12994.02|13000.61|13000.61|12994.02|12994.02|0
1603098300000|2020-10-19 09:05:00|12991.93|12991.93|12989.3|12989.3|12996.72|12996.72|12988.74|12988.74|0
1603098600000|2020-10-19 09:10:00|12993.48|12993.48|12997.54|12997.54|12997.54|12997.54|12988.28|12988.28|0
1603098900000|2020-10-19 09:15:00|12998.66|12998.66|13014.11|13014.11|13015.71|13015.71|12998.66|12998.66|0
1603099200000|2020-10-19 09:20:00|13014.67|13014.67|13013.79|13013.79|13016.98|13016.98|13009.61|13009.61|0
1603099500000|2020-10-19 09:25:00|13015.39|13015.39|13014.22|13014.22|13021.17|13021.17|13014.22|13014.22|0
1603099800000|2020-10-19 09:30:00|13007.94|13007.94|13006.91|13006.91|13010.1|13010.1|13006.91|13006.91|0
1603100100000|2020-10-19 09:35:00|13004.81|13004.81|13002.39|13002.39|13006.57|13006.57|13000.02|13000.02|0
1603100400000|2020-10-19 09:40:00|13000.29|13000.29|13021.44|13021.44|13021.44|13021.44|13000.29|13000.29|0
1603100700000|2020-10-19 09:45:00|13019.35|13019.35|13020.12|13020.12|13024.04|13024.04|13014.44|13014.44|0
1603101000000|2020-10-19 09:50:00|13018.52|13018.52|13014.07|13014.07|13020.62|13020.62|13007.79|13007.79|0
1603101300000|2020-10-19 09:55:00|13018.25|13018.25|13015.89|13015.89|13018.25|13018.25|13014.07|13014.07|0
1603101600000|2020-10-19 10:00:00|13011.7|13011.7|13018.59|13018.59|13018.59|13018.59|13009.61|13009.61|0
1603101900000|2020-10-19 10:05:00|13016.5|13016.5|13014.9|13014.9|13016.5|13016.5|13010.71|13010.71|0
1603102200000|2020-10-19 10:10:00|13010.71|13010.71|13000.96|13000.96|13010.71|13010.71|12996.77|12996.77|0
1603102500000|2020-10-19 10:15:00|13003.05|13003.05|13002.55|13002.55|13004.64|13004.64|13002.55|13002.55|0
1603102800000|2020-10-19 10:20:00|13000.96|13000.96|12989.23|12989.23|13000.96|13000.96|12989.23|12989.23|0
1603103100000|2020-10-19 10:25:00|12993.42|12993.42|12992.92|12992.92|12993.42|12993.42|12991.32|12991.32|0
1603103400000|2020-10-19 10:30:00|12991.32|12991.32|12999.12|12999.12|13002.47|13002.47|12991.32|12991.32|0
1603103700000|2020-10-19 10:35:00|12999.68|12999.68|13004.55|13004.55|13004.55|13004.55|12998.3|12998.3|0
1603104000000|2020-10-19 10:40:00|13006.64|13006.64|12993.23|12993.23|13008.24|13008.24|12993.23|12993.23|0
1603104300000|2020-10-19 10:45:00|12994.91|12994.91|12992.26|12992.26|12994.91|12994.91|12992.26|12992.26|0
1603104600000|2020-10-19 10:50:00|12994.49|12994.49|12980.6|12980.6|12994.49|12994.49|12979.48|12979.48|0
1603104900000|2020-10-19 10:55:00|12982.19|12982.19|12977.69|12977.69|12982.19|12982.19|12971.98|12971.98|0
1603105200000|2020-10-19 11:00:00|12975.59|12975.59|12981.23|12981.23|12981.23|12981.23|12971.29|12971.29|0
1603105500000|2020-10-19 11:05:00|12985.41|12985.41|12992.1|12992.1|12994.19|12994.19|12985.2|12985.2|0
1603105800000|2020-10-19 11:10:00|12988.9|12988.9|12982.78|12982.78|12988.9|12988.9|12980.69|12980.69|0
1603106100000|2020-10-19 11:15:00|12982.09|12982.09|12972.95|12972.95|12982.09|12982.09|12972.95|12972.95|0
1603106400000|2020-10-19 11:20:00|12973.64|12973.64|12966.21|12966.21|12973.64|12973.64|12964.61|12964.61|0
1603106700000|2020-10-19 11:25:00|12966.9|12966.9|12971.91|12971.91|12971.91|12971.91|12966.9|12966.9|0
1603107000000|2020-10-19 11:30:00|12973.29|12973.29|12971.85|12971.85|12973.29|12973.29|12965.6|12965.6|0
1603107300000|2020-10-19 11:35:00|12972.54|12972.54|12984.1|12984.1|12984.1|12984.1|12972.54|12972.54|0
1603107600000|2020-10-19 11:40:00|12982.01|12982.01|12978.95|12978.95|12984.25|12984.25|12978.95|12978.95|0
1603107900000|2020-10-19 11:45:00|12977.35|12977.35|12977.35|12977.35|12977.35|12977.35|12977.35|12977.35|0
1603108200000|2020-10-19 11:50:00|12976.66|12976.66|12973.24|12973.24|12977.35|12977.35|12973.24|12973.24|0
1603108500000|2020-10-19 11:55:00|12971.15|12971.15|12970.46|12970.46|12972.06|12972.06|12970.46|12970.46|0
1603108800000|2020-10-19 12:00:00|12968.37|12968.37|12966.54|12966.54|12969.06|12969.06|12962.18|12962.18|0
1603109100000|2020-10-19 12:05:00|12964.45|12964.45|12970.72|12970.72|12970.72|12970.72|12964.45|12964.45|0
1603109400000|2020-10-19 12:10:00|12972.82|12972.82|12976.31|12976.31|12976.31|12976.31|12972.82|12972.82|0
1603109700000|2020-10-19 12:15:00|12974.22|12974.22|12969.43|12969.43|12974.22|12974.22|12969.43|12969.43|0
1603110000000|2020-10-19 12:20:00|12967.34|12967.34|12955.53|12955.53|12967.89|12967.89|12955.53|12955.53|0
1603110300000|2020-10-19 12:25:00|12957.13|12957.13|12948.31|12948.31|12957.13|12957.13|12948.31|12948.31|0
1603110600000|2020-10-19 12:30:00|12946.22|12946.22|12929.44|12929.44|12946.22|12946.22|12929.44|12929.44|0
1603110900000|2020-10-19 12:35:00|12931.54|12931.54|12924.89|12924.89|12931.54|12931.54|12924.89|12924.89|0
1603111200000|2020-10-19 12:40:00|12924.2|12924.2|12916.07|12916.07|12924.4|12924.4|12911.12|12911.12|0
1603111500000|2020-10-19 12:45:00|12913.98|12913.98|12911.3|12911.3|12914.47|12914.47|12910.81|12910.81|0
1603111800000|2020-10-19 12:50:00|12909.71|12909.71|12918.25|12918.25|12918.25|12918.25|12906.02|12906.02|0
1603112100000|2020-10-19 12:55:00|12917.13|12917.13|12913.07|12913.07|12917.13|12917.13|12908.22|12908.22|0
1603112400000|2020-10-19 13:00:00|12911.39|12911.39|12920.54|12920.54|12924.72|12924.72|12911.39|12911.39|0
1603112700000|2020-10-19 13:05:00|12917.34|12917.34|12915.06|12915.06|12918.75|12918.75|12914.37|12914.37|0
1603113000000|2020-10-19 13:10:00|12914.37|12914.37|12912.28|12912.28|12914.37|12914.37|12910.68|12910.68|0
1603113300000|2020-10-19 13:15:00|12913.87|12913.87|12921.38|12921.38|12921.38|12921.38|12913.87|12913.87|0
1603113600000|2020-10-19 13:20:00|12919.7|12919.7|12924.32|12924.32|12924.32|12924.32|12917.61|12917.61|0
1603113900000|2020-10-19 13:25:00|12926.41|12926.41|12922.03|12922.03|12926.41|12926.41|12922.03|12922.03|0
1603114200000|2020-10-19 13:30:00|12922.72|12922.72|12919.34|12919.34|12929.9|12929.9|12919.34|12919.34|0
1603114500000|2020-10-19 13:35:00|12920.72|12920.72|12916.64|12916.64|12922.12|12922.12|12916.64|12916.64|0
1603114800000|2020-10-19 13:40:00|12915.04|12915.04|12907.56|12907.56|12925.12|12925.12|12907.56|12907.56|0
1603115100000|2020-10-19 13:45:00|12905.46|12905.46|12901.16|12901.16|12905.46|12905.46|12897.21|12897.21|0
1603115400000|2020-10-19 13:50:00|12899.78|12899.78|12903.96|12903.96|12903.96|12903.96|12899.78|12899.78|0
1603115700000|2020-10-19 13:55:00|12902.58|12902.58|12905.06|12905.06|12909.24|12909.24|12901.17|12901.17|0
1603116000000|2020-10-19 14:00:00|12902.34|12902.34|12904.67|12904.67|12905.79|12905.79|12895.83|12895.83|0
1603116300000|2020-10-19 14:05:00|12906.76|12906.76|12888.89|12888.89|12907.45|12907.45|12888.89|12888.89|0
1603116600000|2020-10-19 14:10:00|12888.33|12888.33|12889.11|12889.11|12889.11|12889.11|12878.73|12878.73|0
1603116900000|2020-10-19 14:15:00|12890.7|12890.7|12899.67|12899.67|12901.46|12901.46|12890.7|12890.7|0
1603117200000|2020-10-19 14:20:00|12897.58|12897.58|12890.68|12890.68|12897.58|12897.58|12889.43|12889.43|0
1603117500000|2020-10-19 14:25:00|12891.37|12891.37|12917.17|12917.17|12917.17|12917.17|12891.37|12891.37|0
1603117800000|2020-10-19 14:30:00|12918.76|12918.76|12921.48|12921.48|12924.63|12924.63|12915.31|12915.31|0
1603118100000|2020-10-19 14:35:00|12919.38|12919.38|12912.14|12912.14|12922.1|12922.1|12908.28|12908.28|0
1603118400000|2020-10-19 14:40:00|12914.24|12914.24|12907.13|12907.13|12914.93|12914.93|12907.13|12907.13|0
1603118700000|2020-10-19 14:45:00|12906.44|12906.44|12904.2|12904.2|12908.39|12908.39|12899.28|12899.28|0
1603119000000|2020-10-19 14:50:00|12902.11|12902.11|12906.81|12906.81|12909.1|12909.1|12900.5|12900.5|0
1603119300000|2020-10-19 14:55:00|12903.12|12903.12|12915.56|12915.56|12917.16|12917.16|12903.12|12903.12|0
1603119600000|2020-10-19 15:00:00|12917.16|12917.16|12927.7|12927.7|12933.07|12933.07|12917.16|12917.16|0
1603119900000|2020-10-19 15:05:00|12927.15|12927.15|12929.93|12929.93|12929.93|12929.93|12916.08|12916.08|0
1603120200000|2020-10-19 15:10:00|12928.33|12928.33|12922.64|12922.64|12932.51|12932.51|12922.16|12922.16|0
1603120500000|2020-10-19 15:15:00|12921.04|12921.04|12926.73|12926.73|12938.05|12938.05|12919.44|12919.44|0
1603120800000|2020-10-19 15:20:00|12925.05|12925.05|12908.49|12908.49|12925.05|12925.05|12906.89|12906.89|0
1603121100000|2020-10-19 15:25:00|12906.4|12906.4|12907.69|12907.69|12909.79|12909.79|12893.01|12893.01|0
1603178100000|2020-10-20 07:15:00|12924.44|12924.44|12886.5|12886.5|12924.44|12924.44|12877.1|12877.1|0
1603178400000|2020-10-20 07:20:00|12892.78|12892.78|12875.98|12875.98|12892.78|12892.78|12868.32|12868.32|0
1603178700000|2020-10-20 07:25:00|12888.54|12888.54|12895.52|12895.52|12895.52|12895.52|12873.86|12873.86|0
1603179000000|2020-10-20 07:30:00|12887.13|12887.13|12909|12909|12925|12925|12887.13|12887.13|0
1603179300000|2020-10-20 07:35:00|12907.4|12907.4|12906.28|12906.28|12907.4|12907.4|12895.84|12895.84|0
1603179600000|2020-10-20 07:40:00|12904.19|12904.19|12939.93|12939.93|12939.93|12939.93|12904.19|12904.19|0
1603179900000|2020-10-20 07:45:00|12935.75|12935.75|12914.63|12914.63|12935.75|12935.75|12914.63|12914.63|0
1603180200000|2020-10-20 07:50:00|12916.87|12916.87|12910.04|12910.04|12918.47|12918.47|12910.04|12910.04|0
1603180500000|2020-10-20 07:55:00|12912.13|12912.13|12913.21|12913.21|12919.98|12919.98|12912.13|12912.13|0
1603180800000|2020-10-20 08:00:00|12911.11|12911.11|12922.49|12922.49|12922.49|12922.49|12908.72|12908.72|0
1603181100000|2020-10-20 08:05:00|12924.08|12924.08|12918.5|12918.5|12926.18|12926.18|12914.12|12914.12|0
1603181400000|2020-10-20 08:10:00|12920.59|12920.59|12934.55|12934.55|12940.14|12940.14|12918.5|12918.5|0
1603181700000|2020-10-20 08:15:00|12932.46|12932.46|12935.81|12935.81|12939.01|12939.01|12924.8|12924.8|0
1603182000000|2020-10-20 08:20:00|12937.91|12937.91|12960.65|12960.65|12961.36|12961.36|12934.28|12934.28|0
1603182300000|2020-10-20 08:25:00|12959.05|12959.05|12953.58|12953.58|12961.14|12961.14|12943.5|12943.5|0
1603182600000|2020-10-20 08:30:00|12951.49|12951.49|12959.89|12959.89|12968.95|12968.95|12951.49|12951.49|0
1603182900000|2020-10-20 08:35:00|12957.8|12957.8|12954.71|12954.71|12962.59|12962.59|12954.71|12954.71|0
1603183200000|2020-10-20 08:40:00|12958.9|12958.9|12951.59|12951.59|12958.9|12958.9|12949.92|12949.92|0
1603183500000|2020-10-20 08:45:00|12953.69|12953.69|12949.97|12949.97|12954.16|12954.16|12945.59|12945.59|0
1603183800000|2020-10-20 08:50:00|12947.88|12947.88|12937.17|12937.17|12948.59|12948.59|12933.89|12933.89|0
1603184100000|2020-10-20 08:55:00|12943.45|12943.45|12937.88|12937.88|12943.45|12943.45|12937.66|12937.66|0
1603184400000|2020-10-20 09:00:00|12940.68|12940.68|12948.55|12948.55|12952.93|12952.93|12940.68|12940.68|0
1603184700000|2020-10-20 09:05:00|12946.46|12946.46|12948.82|12948.82|12948.82|12948.82|12942.27|12942.27|0
1603185000000|2020-10-20 09:10:00|12950.42|12950.42|12947.5|12947.5|12959.67|12959.67|12945.41|12945.41|0
1603185300000|2020-10-20 09:15:00|12949.59|12949.59|12932.62|12932.62|12951.19|12951.19|12931.02|12931.02|0
1603185600000|2020-10-20 09:20:00|12934.21|12934.21|12926.34|12926.34|12936.23|12936.23|12926.34|12926.34|0
1603185900000|2020-10-20 09:25:00|12925.65|12925.65|12937.07|12937.07|12937.07|12937.07|12925.65|12925.65|0
1603186200000|2020-10-20 09:30:00|12939.17|12939.17|12939.05|12939.05|12945.44|12945.44|12939.05|12939.05|0
1603186500000|2020-10-20 09:35:00|12940.65|12940.65|12927.3|12927.3|12941.34|12941.34|12927.3|12927.3|0
1603186800000|2020-10-20 09:40:00|12927.99|12927.99|12936.96|12936.96|12936.96|12936.96|12927.99|12927.99|0
1603187100000|2020-10-20 09:45:00|12932.77|12932.77|12935.96|12935.96|12935.96|12935.96|12931.17|12931.17|0
1603187400000|2020-10-20 09:50:00|12939.16|12939.16|12941.25|12941.25|12941.25|12941.25|12939.16|12939.16|0
1603187700000|2020-10-20 09:55:00|12944.45|12944.45|12940.07|12940.07|12946.04|12946.04|12937.78|12937.78|0
1603188000000|2020-10-20 10:00:00|12942.16|12942.16|12923.07|12923.07|12942.16|12942.16|12923.07|12923.07|0
1603188300000|2020-10-20 10:05:00|12918.88|12918.88|12933.03|12933.03|12933.03|12933.03|12918.88|12918.88|0
1603188600000|2020-10-20 10:10:00|12937.22|12937.22|12935.13|12935.13|12937.22|12937.22|12935.13|12935.13|0
1603188900000|2020-10-20 10:15:00|12933.03|12933.03|12936.25|12936.25|12936.94|12936.94|12930.06|12930.06|0
1603189200000|2020-10-20 10:20:00|12938.34|12938.34|12946.71|12946.71|12946.71|12946.71|12938.34|12938.34|0
1603189500000|2020-10-20 10:25:00|12948.09|12948.09|12954.95|12954.95|12957.04|12957.04|12948.09|12948.09|0
1603189800000|2020-10-20 10:30:00|12958.64|12958.64|12946.08|12946.08|12958.64|12958.64|12946.08|12946.08|0
1603190100000|2020-10-20 10:35:00|12943.98|12943.98|12946.77|12946.77|12946.77|12946.77|12943.98|12943.98|0
1603190400000|2020-10-20 10:40:00|12951.56|12951.56|12947.46|12947.46|12951.56|12951.56|12947.46|12947.46|0
1603190700000|2020-10-20 10:45:00|12945.22|12945.22|12946.34|12946.34|12948.41|12948.41|12945.22|12945.22|0
1603191000000|2020-10-20 10:50:00|12947.94|12947.94|12954.41|12954.41|12954.41|12954.41|12947.94|12947.94|0
1603191300000|2020-10-20 10:55:00|12956.01|12956.01|12954.33|12954.33|12957.61|12957.61|12953.42|12953.42|0
1603191600000|2020-10-20 11:00:00|12955.93|12955.93|12952.65|12952.65|12955.93|12955.93|12950.36|12950.36|0
1603191900000|2020-10-20 11:05:00|12952.09|12952.09|12954.74|12954.74|12954.74|12954.74|12948.4|12948.4|0
1603192200000|2020-10-20 11:10:00|12956.83|12956.83|12959.89|12959.89|12960.31|12960.31|12954.3|12954.3|0
1603192500000|2020-10-20 11:15:00|12958.77|12958.77|12957.75|12957.75|12958.85|12958.85|12955.08|12955.08|0
1603192800000|2020-10-20 11:20:00|12959.35|12959.35|12968.82|12968.82|12968.82|12968.82|12958.85|12958.85|0
1603193100000|2020-10-20 11:25:00|12967.22|12967.22|12958.17|12958.17|12967.78|12967.78|12958.17|12958.17|0
1603193400000|2020-10-20 11:30:00|12956.08|12956.08|12969.43|12969.43|12969.43|12969.43|12953.99|12953.99|0
1603193700000|2020-10-20 11:35:00|12967.37|12967.37|12954.63|12954.63|12967.37|12967.37|12954.63|12954.63|0
1603194000000|2020-10-20 11:40:00|12958.55|12958.55|12967.45|12967.45|12967.45|12967.45|12958.55|12958.55|0
1603194300000|2020-10-20 11:45:00|12964.26|12964.26|12967.45|12967.45|12967.45|12967.45|12964.26|12964.26|0
1603194600000|2020-10-20 11:50:00|12966.76|12966.76|12973.32|12973.32|12973.32|12973.32|12965.45|12965.45|0
1603194900000|2020-10-20 11:55:00|12975.42|12975.42|12992.73|12992.73|12992.73|12992.73|12975.42|12975.42|0
1603195200000|2020-10-20 12:00:00|12991.62|12991.62|12993.15|12993.15|12994.89|12994.89|12989.38|12989.38|0
1603195500000|2020-10-20 12:05:00|12997.33|12997.33|13000.62|13000.62|13004.31|13004.31|12997.33|12997.33|0
1603195800000|2020-10-20 12:10:00|13004.81|13004.81|12995.34|12995.34|13004.81|13004.81|12995.34|12995.34|0
1603196100000|2020-10-20 12:15:00|12993.25|12993.25|12993.46|12993.46|12995.06|12995.06|12988.67|12988.67|0
1603196400000|2020-10-20 12:20:00|12990.27|12990.27|12963.57|12963.57|12990.27|12990.27|12963.57|12963.57|0
1603196700000|2020-10-20 12:25:00|12965.66|12965.66|12975.94|12975.94|12975.94|12975.94|12965.66|12965.66|0
1603197000000|2020-10-20 12:30:00|12980.12|12980.12|12983.59|12983.59|12983.59|12983.59|12980.12|12980.12|0
1603197300000|2020-10-20 12:35:00|12985.19|12985.19|12991.84|12991.84|12993.44|12993.44|12981.73|12981.73|0
1603197600000|2020-10-20 12:40:00|12991.15|12991.15|12985.26|12985.26|12991.15|12991.15|12985.26|12985.26|0
1603197900000|2020-10-20 12:45:00|12983.17|12983.17|12982.97|12982.97|12988.95|12988.95|12977.88|12977.88|0
1603198200000|2020-10-20 12:50:00|12987.16|12987.16|12998.13|12998.13|12999.72|12999.72|12987.16|12987.16|0
1603198500000|2020-10-20 12:55:00|12996.53|12996.53|12999.12|12999.12|12999.12|12999.12|12992.15|12992.15|0
1603198800000|2020-10-20 13:00:00|12996.88|12996.88|13001.27|13001.27|13001.27|13001.27|12991.18|12991.18|0
1603199100000|2020-10-20 13:05:00|12999.68|12999.68|13002.95|13002.95|13002.95|13002.95|12998.08|12998.08|0
1603199400000|2020-10-20 13:10:00|13005.05|13005.05|12995.92|12995.92|13005.05|13005.05|12995.92|12995.92|0
1603199700000|2020-10-20 13:15:00|12998.02|12998.02|13003.3|13003.3|13003.3|13003.3|12994.82|12994.82|0
1603200000000|2020-10-20 13:20:00|13005.39|13005.39|12995.75|12995.75|13007.49|13007.49|12995.75|12995.75|0
1603200300000|2020-10-20 13:25:00|12999.94|12999.94|12997.35|12997.35|13001.53|13001.53|12997.35|12997.35|0
1603200600000|2020-10-20 13:30:00|12994.16|12994.16|12995.26|12995.26|13003.13|13003.13|12990.47|12990.47|0
1603200900000|2020-10-20 13:35:00|12997.35|12997.35|13001.38|13001.38|13003.33|13003.33|12989.78|12989.78|0
1603201200000|2020-10-20 13:40:00|13002.98|13002.98|13009.37|13009.37|13016.03|13016.03|13002.98|13002.98|0
1603201500000|2020-10-20 13:45:00|13011.46|13011.46|13005.65|13005.65|13015.62|13015.62|13005.65|13005.65|0
1603201800000|2020-10-20 13:50:00|13006.21|13006.21|12999.81|12999.81|13006.21|13006.21|12994.02|12994.02|0
1603202100000|2020-10-20 13:55:00|12997.71|12997.71|13005.03|13005.03|13006.56|13006.56|12997.09|12997.09|0
1603202400000|2020-10-20 14:00:00|13003.43|13003.43|13005.68|13005.68|13005.68|13005.68|13000.87|13000.87|0
1603202700000|2020-10-20 14:05:00|13004.3|13004.3|13009.37|13009.37|13009.37|13009.37|13004.3|13004.3|0
1603203000000|2020-10-20 14:10:00|13011.46|13011.46|13015.92|13015.92|13015.92|13015.92|13009.86|13009.86|0
1603203300000|2020-10-20 14:15:00|13013.83|13013.83|13006.97|13006.97|13014.04|13014.04|13003.78|13003.78|0
1603203600000|2020-10-20 14:20:00|13008.57|13008.57|13005.35|13005.35|13018.02|13018.02|13005.35|13005.35|0
1603203900000|2020-10-20 14:25:00|13006.95|13006.95|13012.02|13012.02|13012.02|13012.02|13005.01|13005.01|0
1603204200000|2020-10-20 14:30:00|13012.71|13012.71|13017.32|13017.32|13017.32|13017.32|13009.6|13009.6|0
1603204500000|2020-10-20 14:35:00|13015.72|13015.72|13021.56|13021.56|13021.56|13021.56|13013.63|13013.63|0
1603204800000|2020-10-20 14:40:00|13023.66|13023.66|13025.8|13025.8|13030.13|13030.13|13023.66|13023.66|0
1603205100000|2020-10-20 14:45:00|13027.39|13027.39|13015.77|13015.77|13029.49|13029.49|13012.58|13012.58|0
1603205400000|2020-10-20 14:50:00|13013.68|13013.68|13012.34|13012.34|13015.28|13015.28|13011.09|13011.09|0
1603205700000|2020-10-20 14:55:00|13011.65|13011.65|13009.19|13009.19|13011.65|13011.65|13003.78|13003.78|0
1603206000000|2020-10-20 15:00:00|13007.59|13007.59|12994.17|12994.17|13007.59|13007.59|12994.17|12994.17|0
1603206300000|2020-10-20 15:05:00|12993.48|12993.48|12984.98|12984.98|12995.07|12995.07|12984.98|12984.98|0
1603206600000|2020-10-20 15:10:00|12984.29|12984.29|12984.56|12984.56|12984.56|12984.56|12979.07|12979.07|0
1603206900000|2020-10-20 15:15:00|12984|12984|12976.76|12976.76|12988.11|12988.11|12976.76|12976.76|0
1603207200000|2020-10-20 15:20:00|12978.36|12978.36|12978.4|12978.4|12980.84|12980.84|12976.27|12976.27|0
1603207500000|2020-10-20 15:25:00|12980|12980|12978.2|12978.2|12985.15|12985.15|12976.31|12976.31|0
1603264500000|2020-10-21 07:15:00|12890.16|12890.16|12876.02|12876.02|12892.25|12892.25|12861.75|12861.75|0
1603264800000|2020-10-21 07:20:00|12872.57|12872.57|12864.23|12864.23|12881.13|12881.13|12859.99|12859.99|0
1603265100000|2020-10-21 07:25:00|12860.05|12860.05|12867.29|12867.29|12873.57|12873.57|12855.86|12855.86|0
1603265400000|2020-10-21 07:30:00|12863.11|12863.11|12831.65|12831.65|12863.11|12863.11|12831.15|12831.15|0
1603265700000|2020-10-21 07:35:00|12830.05|12830.05|12826.98|12826.98|12830.05|12830.05|12821.68|12821.68|0
1603266000000|2020-10-21 07:40:00|12824.89|12824.89|12812.48|12812.48|12824.89|12824.89|12807.17|12807.17|0
1603266300000|2020-10-21 07:45:00|12810.38|12810.38|12799.19|12799.19|12810.38|12810.38|12790.82|12790.82|0
1603266600000|2020-10-21 07:50:00|12795.05|12795.05|12796.45|12796.45|12797.83|12797.83|12795.05|12795.05|0
1603266900000|2020-10-21 07:55:00|12798.55|12798.55|12793.18|12793.18|12805.93|12805.93|12793.18|12793.18|0
1603267200000|2020-10-21 08:00:00|12791.09|12791.09|12764.93|12764.93|12791.09|12791.09|12760.74|12760.74|0
1603267500000|2020-10-21 08:05:00|12763.33|12763.33|12728.42|12728.42|12763.33|12763.33|12726.33|12726.33|0
1603267800000|2020-10-21 08:10:00|12726.82|12726.82|12736.46|12736.46|12745.93|12745.93|12726.82|12726.82|0
1603268100000|2020-10-21 08:15:00|12734.37|12734.37|12725.36|12725.36|12734.37|12734.37|12723.54|12723.54|0
1603268400000|2020-10-21 08:20:00|12721.22|12721.22|12705.43|12705.43|12721.22|12721.22|12705.43|12705.43|0
1603268700000|2020-10-21 08:25:00|12701.24|12701.24|12711.38|12711.38|12711.6|12711.6|12694.25|12694.25|0
1603269000000|2020-10-21 08:30:00|12709.78|12709.78|12718.13|12718.13|12719.94|12719.94|12704.52|12704.52|0
1603269300000|2020-10-21 08:35:00|12722.92|12722.92|12712.18|12712.18|12726.91|12726.91|12708.98|12708.98|0
1603269600000|2020-10-21 08:40:00|12712.87|12712.87|12707.19|12707.19|12712.87|12712.87|12700.72|12700.72|0
1603269900000|2020-10-21 08:45:00|12705.59|12705.59|12707.27|12707.27|12707.27|12707.27|12689.3|12689.3|0
1603270200000|2020-10-21 08:50:00|12706.15|12706.15|12702.45|12702.45|12707.34|12707.34|12702.45|12702.45|0
1603270500000|2020-10-21 08:55:00|12700.85|12700.85|12697.81|12697.81|12701|12701|12695.57|12695.57|0
1603270800000|2020-10-21 09:00:00|12696.21|12696.21|12704|12704|12704|12704|12690.93|12690.93|0
1603271100000|2020-10-21 09:05:00|12702.4|12702.4|12705.29|12705.29|12707.69|12707.69|12699.81|12699.81|0
1603271400000|2020-10-21 09:10:00|12703.7|12703.7|12721.81|12721.81|12721.81|12721.81|12702.1|12702.1|0
1603271700000|2020-10-21 09:15:00|12721.12|12721.12|12744.25|12744.25|12744.25|12744.25|12721.12|12721.12|0
1603272000000|2020-10-21 09:20:00|12744.94|12744.94|12747.42|12747.42|12749.29|12749.29|12744.94|12744.94|0
1603272300000|2020-10-21 09:25:00|12751.6|12751.6|12750.69|12750.69|12756.97|12756.97|12750.69|12750.69|0
1603272600000|2020-10-21 09:30:00|12749.1|12749.1|12740.36|12740.36|12749.1|12749.1|12737.78|12737.78|0
1603272900000|2020-10-21 09:35:00|12738.77|12738.77|12732.76|12732.76|12738.77|12738.77|12728.35|12728.35|0
1603273200000|2020-10-21 09:40:00|12737.33|12737.33|12744.49|12744.49|12748.67|12748.67|12737.33|12737.33|0
1603273500000|2020-10-21 09:45:00|12746.58|12746.58|12749.09|12749.09|12749.77|12749.77|12744.49|12744.49|0
1603273800000|2020-10-21 09:50:00|12751.88|12751.88|12757.65|12757.65|12760.9|12760.9|12750.76|12750.76|0
1603274100000|2020-10-21 09:55:00|12756.96|12756.96|12753.54|12753.54|12756.96|12756.96|12753.54|12753.54|0
1603274400000|2020-10-21 10:00:00|12749.86|12749.86|12771.42|12771.42|12773.02|12773.02|12749.86|12749.86|0
1603274700000|2020-10-21 10:05:00|12769.33|12769.33|12754.49|12754.49|12769.33|12769.33|12754.49|12754.49|0
1603275000000|2020-10-21 10:10:00|12756.09|12756.09|12750.33|12750.33|12756.78|12756.78|12750.33|12750.33|0
1603275300000|2020-10-21 10:15:00|12751.93|12751.93|12749.23|12749.23|12751.93|12751.93|12746.64|12746.64|0
1603275600000|2020-10-21 10:20:00|12752.92|12752.92|12757.49|12757.49|12757.49|12757.49|12752.92|12752.92|0
1603275900000|2020-10-21 10:25:00|12755.89|12755.89|12747.31|12747.31|12755.89|12755.89|12745.93|12745.93|0
1603276200000|2020-10-21 10:30:00|12745.93|12745.93|12738.39|12738.39|12751.9|12751.9|12738.39|12738.39|0
1603276500000|2020-10-21 10:35:00|12739.08|12739.08|12751.83|12751.83|12751.83|12751.83|12739.08|12739.08|0
1603276800000|2020-10-21 10:40:00|12751.14|12751.14|12740.14|12740.14|12751.14|12751.14|12740.14|12740.14|0
1603277100000|2020-10-21 10:45:00|12741.52|12741.52|12747|12747|12749.09|12749.09|12737.34|12737.34|0
1603277400000|2020-10-21 10:50:00|12744.91|12744.91|12744.72|12744.72|12751.19|12751.19|12744.72|12744.72|0
1603277700000|2020-10-21 10:55:00|12739.92|12739.92|12740.53|12740.53|12747.3|12747.3|12739.92|12739.92|0
1603278000000|2020-10-21 11:00:00|12743.72|12743.72|12748.6|12748.6|12748.6|12748.6|12740.53|12740.53|0
1603278300000|2020-10-21 11:05:00|12747.91|12747.91|12750|12750|12759.45|12759.45|12747.91|12747.91|0
1603278600000|2020-10-21 11:10:00|12750.69|12750.69|12756.86|12756.86|12756.86|12756.86|12750.69|12750.69|0
1603278900000|2020-10-21 11:15:00|12754.77|12754.77|12759.09|12759.09|12763.23|12763.23|12754.77|12754.77|0
1603279200000|2020-10-21 11:20:00|12759.78|12759.78|12759.09|12759.09|12762.09|12762.09|12756.31|12756.31|0
1603279500000|2020-10-21 11:25:00|12761.18|12761.18|12754.62|12754.62|12761.18|12761.18|12753.24|12753.24|0
1603279800000|2020-10-21 11:30:00|12753.93|12753.93|12747.46|12747.46|12753.93|12753.93|12747.46|12747.46|0
1603280100000|2020-10-21 11:35:00|12745.86|12745.86|12747.96|12747.96|12750.05|12750.05|12745.86|12745.86|0
1603280400000|2020-10-21 11:40:00|12749.55|12749.55|12750.49|12750.49|12758.12|12758.12|12749.55|12749.55|0
1603280700000|2020-10-21 11:45:00|12748.39|12748.39|12751.6|12751.6|12752.72|12752.72|12748.39|12748.39|0
1603281000000|2020-10-21 11:50:00|12752.29|12752.29|12751.41|12751.41|12755.98|12755.98|12751.41|12751.41|0
1603281300000|2020-10-21 11:55:00|12749.81|12749.81|12742.43|12742.43|12749.81|12749.81|12740.34|12740.34|0
1603281600000|2020-10-21 12:00:00|12744.53|12744.53|12750.28|12750.28|12750.28|12750.28|12744.53|12744.53|0
1603281900000|2020-10-21 12:05:00|12748.19|12748.19|12748.61|12748.61|12748.61|12748.61|12738.53|12738.53|0
1603282200000|2020-10-21 12:10:00|12746.52|12746.52|12750.62|12750.62|12750.62|12750.62|12741.65|12741.65|0
1603282500000|2020-10-21 12:15:00|12751.18|12751.18|12758.23|12758.23|12758.23|12758.23|12751.18|12751.18|0
1603282800000|2020-10-21 12:20:00|12759.82|12759.82|12757.25|12757.25|12765.06|12765.06|12757.25|12757.25|0
1603283100000|2020-10-21 12:25:00|12755.16|12755.16|12761.06|12761.06|12762.65|12762.65|12751.89|12751.89|0
1603283400000|2020-10-21 12:30:00|12757.86|12757.86|12758.77|12758.77|12759.46|12759.46|12755.77|12755.77|0
1603283700000|2020-10-21 12:35:00|12760.37|12760.37|12770.94|12770.94|12771.93|12771.93|12760.37|12760.37|0
1603284000000|2020-10-21 12:40:00|12772.54|12772.54|12781.51|12781.51|12783.11|12783.11|12772.54|12772.54|0
1603284300000|2020-10-21 12:45:00|12779.42|12779.42|12779.23|12779.23|12785.43|12785.43|12777.13|12777.13|0
1603284600000|2020-10-21 12:50:00|12777.13|12777.13|12784.9|12784.9|12786.99|12786.99|12775.04|12775.04|0
1603284900000|2020-10-21 12:55:00|12783.22|12783.22|12782.73|12782.73|12788.02|12788.02|12782.73|12782.73|0
1603285200000|2020-10-21 13:00:00|12781.13|12781.13|12785.66|12785.66|12787.6|12787.6|12781.13|12781.13|0
1603285500000|2020-10-21 13:05:00|12784.06|12784.06|12784.55|12784.55|12786.65|12786.65|12781.9|12781.9|0
1603285800000|2020-10-21 13:10:00|12786.65|12786.65|12784.98|12784.98|12786.79|12786.79|12784.55|12784.55|0
1603286100000|2020-10-21 13:15:00|12783.38|12783.38|12775.51|12775.51|12784.98|12784.98|12775.51|12775.51|0
1603286400000|2020-10-21 13:20:00|12777.6|12777.6|12771.43|12771.43|12779.7|12779.7|12771.43|12771.43|0
1603286700000|2020-10-21 13:25:00|12769.84|12769.84|12765.56|12765.56|12770.53|12770.53|12756.5|12756.5|0
1603287000000|2020-10-21 13:30:00|12766.68|12766.68|12775.4|12775.4|12775.4|12775.4|12759.3|12759.3|0
1603287300000|2020-10-21 13:35:00|12777.49|12777.49|12785.69|12785.69|12788.14|12788.14|12777.07|12777.07|0
1603287600000|2020-10-21 13:40:00|12787.78|12787.78|12803.59|12803.59|12803.59|12803.59|12774.63|12774.63|0
1603287900000|2020-10-21 13:45:00|12800.39|12800.39|12805.16|12805.16|12808.16|12808.16|12792.03|12792.03|0
1603288200000|2020-10-21 13:50:00|12803.57|12803.57|12809.98|12809.98|12813.45|12813.45|12803.57|12803.57|0
1603288500000|2020-10-21 13:55:00|12807.89|12807.89|12814.89|12814.89|12820.61|12820.61|12807.39|12807.39|0
1603288800000|2020-10-21 14:00:00|12813.29|12813.29|12794.09|12794.09|12813.29|12813.29|12794.09|12794.09|0
1603289100000|2020-10-21 14:05:00|12792|12792|12795.82|12795.82|12795.82|12795.82|12773.9|12773.9|0
1603289400000|2020-10-21 14:10:00|12795.13|12795.13|12789.69|12789.69|12797.07|12797.07|12789.69|12789.69|0
1603289700000|2020-10-21 14:15:00|12791.78|12791.78|12776.88|12776.88|12791.78|12791.78|12776.19|12776.19|0
1603290000000|2020-10-21 14:20:00|12772.09|12772.09|12771.81|12771.81|12774.18|12774.18|12767|12767|0
1603290300000|2020-10-21 14:25:00|12772.5|12772.5|12765.92|12765.92|12776.57|12776.57|12764.39|12764.39|0
1603290600000|2020-10-21 14:30:00|12764.32|12764.32|12762.58|12762.58|12764.67|12764.67|12755.89|12755.89|0
1603290900000|2020-10-21 14:35:00|12760.98|12760.98|12756.09|12756.09|12760.98|12760.98|12754.69|12754.69|0
1603291200000|2020-10-21 14:40:00|12756.78|12756.78|12758.81|12758.81|12761.77|12761.77|12755.52|12755.52|0
1603291500000|2020-10-21 14:45:00|12756.72|12756.72|12746.9|12746.9|12760.9|12760.9|12746.9|12746.9|0
1603291800000|2020-10-21 14:50:00|12747.59|12747.59|12735.58|12735.58|12747.59|12747.59|12735.58|12735.58|0
1603292100000|2020-10-21 14:55:00|12733.98|12733.98|12722.34|12722.34|12735.36|12735.36|12718.16|12718.16|0
1603292400000|2020-10-21 15:00:00|12723.03|12723.03|12723.09|12723.09|12725.6|12725.6|12719.82|12719.82|0
1603292700000|2020-10-21 15:05:00|12725.19|12725.19|12729.07|12729.07|12730.66|12730.66|12721.99|12721.99|0
1603293000000|2020-10-21 15:10:00|12727.47|12727.47|12710.09|12710.09|12727.47|12727.47|12708.49|12708.49|0
1603293300000|2020-10-21 15:15:00|12708.41|12708.41|12709|12709|12715.34|12715.34|12695.98|12695.98|0
1603293600000|2020-10-21 15:20:00|12708.31|12708.31|12699.82|12699.82|12708.31|12708.31|12696.34|12696.34|0
1603293900000|2020-10-21 15:25:00|12695.63|12695.63|12701.58|12701.58|12704.36|12704.36|12693.73|12693.73|0
1603350900000|2020-10-22 07:15:00|12565|12565|12581.67|12581.67|12581.96|12581.96|12555.65|12555.65|0
1603351200000|2020-10-22 07:20:00|12587.26|12587.26|12611.4|12611.4|12614.75|12614.75|12573.11|12573.11|0
1603351500000|2020-10-22 07:25:00|12617.67|12617.67|12615.25|12615.25|12621.64|12621.64|12601.93|12601.93|0
1603351800000|2020-10-22 07:30:00|12608.97|12608.97|12606.82|12606.82|12610.01|12610.01|12583.42|12583.42|0
1603352100000|2020-10-22 07:35:00|12611.61|12611.61|12610.57|12610.57|12616.4|12616.4|12608.41|12608.41|0
1603352400000|2020-10-22 07:40:00|12606.39|12606.39|12606.47|12606.47|12609.66|12609.66|12594.22|12594.22|0
1603352700000|2020-10-22 07:45:00|12604.87|12604.87|12606.52|12606.52|12608.61|12608.61|12592.37|12592.37|0
1603353000000|2020-10-22 07:50:00|12609.71|12609.71|12625.22|12625.22|12625.22|12625.22|12608.61|12608.61|0
1603353300000|2020-10-22 07:55:00|12626.33|12626.33|12632.09|12632.09|12632.09|12632.09|12616.86|12616.86|0
1603353600000|2020-10-22 08:00:00|12634.33|12634.33|12625.27|12625.27|12637.11|12637.11|12623.2|12623.2|0
1603353900000|2020-10-22 08:05:00|12631.66|12631.66|12629.15|12629.15|12631.66|12631.66|12624.99|12624.99|0
1603354200000|2020-10-22 08:10:00|12628.46|12628.46|12621.57|12621.57|12629.15|12629.15|12621.57|12621.57|0
1603354500000|2020-10-22 08:15:00|12629.94|12629.94|12620.22|12620.22|12631.32|12631.32|12618.13|12618.13|0
1603354800000|2020-10-22 08:20:00|12618.13|12618.13|12611.35|12611.35|12618.13|12618.13|12611.35|12611.35|0
1603355100000|2020-10-22 08:25:00|12613.45|12613.45|12625.21|12625.21|12627.71|12627.71|12612.46|12612.46|0
1603355400000|2020-10-22 08:30:00|12625.9|12625.9|12614.88|12614.88|12625.9|12625.9|12614.88|12614.88|0
1603355700000|2020-10-22 08:35:00|12616.97|12616.97|12619.85|12619.85|12619.85|12619.85|12607.5|12607.5|0
1603356000000|2020-10-22 08:40:00|12615.66|12615.66|12604.99|12604.99|12617.04|12617.04|12604.99|12604.99|0
1603356300000|2020-10-22 08:45:00|12604.3|12604.3|12604.32|12604.32|12606.39|12606.39|12602.2|12602.2|0
1603356600000|2020-10-22 08:50:00|12605.92|12605.92|12629.77|12629.77|12629.77|12629.77|12605.92|12605.92|0
1603356900000|2020-10-22 08:55:00|12628.39|12628.39|12622.44|12622.44|12630.48|12630.48|12617.82|12617.82|0
1603357200000|2020-10-22 09:00:00|12621.75|12621.75|12617.99|12617.99|12622.44|12622.44|12615.28|12615.28|0
1603357500000|2020-10-22 09:05:00|12616.4|12616.4|12618.51|12618.51|12624.46|12624.46|12616.4|12616.4|0
1603357800000|2020-10-22 09:10:00|12616.92|12616.92|12614.3|12614.3|12620.09|12620.09|12610.64|12610.64|0
1603358100000|2020-10-22 09:15:00|12612.21|12612.21|12618.11|12618.11|12618.11|12618.11|12608.47|12608.47|0
1603358400000|2020-10-22 09:20:00|12620.2|12620.2|12608.66|12608.66|12622.79|12622.79|12608.66|12608.66|0
1603358700000|2020-10-22 09:25:00|12610.75|12610.75|12611.91|12611.91|12611.91|12611.91|12609.16|12609.16|0
1603359000000|2020-10-22 09:30:00|12616.1|12616.1|12605.91|12605.91|12616.1|12616.1|12605.91|12605.91|0
1603359300000|2020-10-22 09:35:00|12603.82|12603.82|12618.47|12618.47|12618.47|12618.47|12603.82|12603.82|0
1603359600000|2020-10-22 09:40:00|12620.07|12620.07|12621.06|12621.06|12622.66|12622.66|12616.38|12616.38|0
1603359900000|2020-10-22 09:45:00|12621.75|12621.75|12614.39|12614.39|12622.44|12622.44|12614.39|12614.39|0
1603360200000|2020-10-22 09:50:00|12615.99|12615.99|12623.65|12623.65|12625.74|12625.74|12615.99|12615.99|0
1603360500000|2020-10-22 09:55:00|12620.45|12620.45|12621.33|12621.33|12623.43|12623.43|12620.45|12620.45|0
1603360800000|2020-10-22 10:00:00|12618.14|12618.14|12616.62|12616.62|12619.26|12619.26|12613.67|12613.67|0
1603361100000|2020-10-22 10:05:00|12617.17|12617.17|12616.32|12616.32|12618.42|12618.42|12611.33|12611.33|0
1603361400000|2020-10-22 10:10:00|12614.73|12614.73|12610.24|12610.24|12614.73|12614.73|12604.18|12604.18|0
1603361700000|2020-10-22 10:15:00|12612.33|12612.33|12617.1|12617.1|12622|12622|12608.64|12608.64|0
1603362000000|2020-10-22 10:20:00|12620.29|12620.29|12624.59|12624.59|12630.86|12630.86|12617.02|12617.02|0
1603362300000|2020-10-22 10:25:00|12622.99|12622.99|12627.56|12627.56|12628.28|12628.28|12620.9|12620.9|0
1603362600000|2020-10-22 10:30:00|12625.47|12625.47|12620.4|12620.4|12625.47|12625.47|12620.4|12620.4|0
1603362900000|2020-10-22 10:35:00|12622|12622|12625.67|12625.67|12629.36|12629.36|12622|12622|0
1603363200000|2020-10-22 10:40:00|12627.76|12627.76|12627.98|12627.98|12627.98|12627.98|12624.29|12624.29|0
1603363500000|2020-10-22 10:45:00|12625.88|12625.88|12630.34|12630.34|12633.39|12633.39|12625.88|12625.88|0
1603363800000|2020-10-22 10:50:00|12629.65|12629.65|12631.46|12631.46|12632.67|12632.67|12625.87|12625.87|0
1603364100000|2020-10-22 10:55:00|12633.55|12633.55|12635.65|12635.65|12637.74|12637.74|12630.36|12630.36|0
1603364400000|2020-10-22 11:00:00|12637.74|12637.74|12631.76|12631.76|12637.74|12637.74|12626.89|12626.89|0
1603364700000|2020-10-22 11:05:00|12629.67|12629.67|12633.97|12633.97|12638.84|12638.84|12629.67|12629.67|0
1603365000000|2020-10-22 11:10:00|12636.06|12636.06|12647.47|12647.47|12647.96|12647.96|12636.06|12636.06|0
1603365300000|2020-10-22 11:15:00|12649.56|12649.56|12675.86|12675.86|12675.86|12675.86|12647.05|12647.05|0
1603365600000|2020-10-22 11:20:00|12679.06|12679.06|12672.87|12672.87|12684.93|12684.93|12672.87|12672.87|0
1603365900000|2020-10-22 11:25:00|12673.56|12673.56|12669.67|12669.67|12673.56|12673.56|12668.98|12668.98|0
1603366200000|2020-10-22 11:30:00|12671.27|12671.27|12672.44|12672.44|12674.53|12674.53|12671.27|12671.27|0
1603366500000|2020-10-22 11:35:00|12673.13|12673.13|12671.45|12671.45|12675.91|12675.91|12670.54|12670.54|0
1603366800000|2020-10-22 11:40:00|12670.76|12670.76|12666.98|12666.98|12670.76|12670.76|12666.98|12666.98|0
1603367100000|2020-10-22 11:45:00|12668.66|12668.66|12677.73|12677.73|12679.1|12679.1|12667.84|12667.84|0
1603367400000|2020-10-22 11:50:00|12678.42|12678.42|12694.12|12694.12|12694.12|12694.12|12677.73|12677.73|0
1603367700000|2020-10-22 11:55:00|12694.81|12694.81|12690.63|12690.63|12695.72|12695.72|12685.58|12685.58|0
1603368000000|2020-10-22 12:00:00|12692.72|12692.72|12689.94|12689.94|12695.01|12695.01|12686.47|12686.47|0
1603368300000|2020-10-22 12:05:00|12688.34|12688.34|12689.77|12689.77|12689.77|12689.77|12684.89|12684.89|0
1603368600000|2020-10-22 12:10:00|12688.17|12688.17|12686.77|12686.77|12690.46|12690.46|12686.77|12686.77|0
1603368900000|2020-10-22 12:15:00|12688.36|12688.36|12680.22|12680.22|12688.36|12688.36|12676.86|12676.86|0
1603369200000|2020-10-22 12:20:00|12678.62|12678.62|12675.15|12675.15|12678.62|12678.62|12668.68|12668.68|0
1603369500000|2020-10-22 12:25:00|12675.84|12675.84|12674.88|12674.88|12675.84|12675.84|12672.65|12672.65|0
1603369800000|2020-10-22 12:30:00|12675.57|12675.57|12666.94|12666.94|12683.16|12683.16|12664.16|12664.16|0
1603370100000|2020-10-22 12:35:00|12662.15|12662.15|12651.52|12651.52|12662.15|12662.15|12649.43|12649.43|0
1603370400000|2020-10-22 12:40:00|12648.33|12648.33|12648.33|12648.33|12648.33|12648.33|12646.73|12646.73|0
1603370700000|2020-10-22 12:45:00|12646.73|12646.73|12646.73|12646.73|12646.73|12646.73|12645.13|12645.13|0
1603371000000|2020-10-22 12:50:00|12645.35|12645.35|12648.13|12648.13|12648.13|12648.13|12645.35|12645.35|0
1603371300000|2020-10-22 12:55:00|12649.73|12649.73|12648.13|12648.13|12649.73|12649.73|12644.44|12644.44|0
1603371600000|2020-10-22 13:00:00|12646.04|12646.04|12644.23|12644.23|12651.11|12651.11|12644.23|12644.23|0
1603371900000|2020-10-22 13:05:00|12648.41|12648.41|12646.89|12646.89|12653.78|12653.78|12646.89|12646.89|0
1603372200000|2020-10-22 13:10:00|12645.22|12645.22|12639.27|12639.27|12645.22|12645.22|12639.27|12639.27|0
1603372500000|2020-10-22 13:15:00|12641.37|12641.37|12634.48|12634.48|12641.37|12641.37|12634.48|12634.48|0
1603372800000|2020-10-22 13:20:00|12629.69|12629.69|12627.38|12627.38|12636.16|12636.16|12627.38|12627.38|0
1603373100000|2020-10-22 13:25:00|12625.29|12625.29|12637.14|12637.14|12637.14|12637.14|12622.7|12622.7|0
1603373400000|2020-10-22 13:30:00|12638.74|12638.74|12648.63|12648.63|12661.54|12661.54|12638.74|12638.74|0
1603373700000|2020-10-22 13:35:00|12647.04|12647.04|12648.8|12648.8|12658.79|12658.79|12645.44|12645.44|0
1603374000000|2020-10-22 13:40:00|12646.71|12646.71|12652.55|12652.55|12652.55|12652.55|12641.92|12641.92|0
1603374300000|2020-10-22 13:45:00|12654.64|12654.64|12642.24|12642.24|12655.33|12655.33|12641.77|12641.77|0
1603374600000|2020-10-22 13:50:00|12640.17|12640.17|12631.46|12631.46|12640.17|12640.17|12626.87|12626.87|0
1603374900000|2020-10-22 13:55:00|12630.08|12630.08|12628.39|12628.39|12631.68|12631.68|12626.1|12626.1|0
1603375200000|2020-10-22 14:00:00|12630.46|12630.46|12612.32|12612.32|12630.46|12630.46|12611.63|12611.63|0
1603375500000|2020-10-22 14:05:00|12610.72|12610.72|12605.79|12605.79|12614.76|12614.76|12604.41|12604.41|0
1603375800000|2020-10-22 14:10:00|12608.03|12608.03|12602.05|12602.05|12608.03|12608.03|12599.55|12599.55|0
1603376100000|2020-10-22 14:15:00|12603.65|12603.65|12599.05|12599.05|12605.25|12605.25|12598.86|12598.86|0
1603376400000|2020-10-22 14:20:00|12597.46|12597.46|12581.23|12581.23|12599.05|12599.05|12581.23|12581.23|0
1603376700000|2020-10-22 14:25:00|12579.63|12579.63|12580.31|12580.31|12585.1|12585.1|12572.95|12572.95|0
1603377000000|2020-10-22 14:30:00|12578.93|12578.93|12570.86|12570.86|12578.93|12578.93|12567.17|12567.17|0
1603377300000|2020-10-22 14:35:00|12572.46|12572.46|12563.23|12563.23|12574.55|12574.55|12562.11|12562.11|0
1603377600000|2020-10-22 14:40:00|12561.63|12561.63|12562.79|12562.79|12565.08|12565.08|12558.91|12558.91|0
1603377900000|2020-10-22 14:45:00|12564.39|12564.39|12564.54|12564.54|12564.54|12564.54|12555.64|12555.64|0
1603378200000|2020-10-22 14:50:00|12565.1|12565.1|12568.36|12568.36|12583.17|12583.17|12557.72|12557.72|0
1603378500000|2020-10-22 14:55:00|12569.05|12569.05|12564.93|12564.93|12571.14|12571.14|12564.93|12564.93|0
1603378800000|2020-10-22 15:00:00|12567.02|12567.02|12589.5|12589.5|12589.5|12589.5|12566.53|12566.53|0
1603379100000|2020-10-22 15:05:00|12587.9|12587.9|12589.45|12589.45|12590.82|12590.82|12585.76|12585.76|0
1603379400000|2020-10-22 15:10:00|12591.04|12591.04|12595.85|12595.85|12595.85|12595.85|12584.44|12584.44|0
1603379700000|2020-10-22 15:15:00|12596.41|12596.41|12588.54|12588.54|12600.46|12600.46|12587.91|12587.91|0
1603380000000|2020-10-22 15:20:00|12590.63|12590.63|12603.49|12603.49|12606.7|12606.7|12590.63|12590.63|0
1603380300000|2020-10-22 15:25:00|12601.89|12601.89|12594.24|12594.24|12603.38|12603.38|12593.68|12593.68|0
1603437300000|2020-10-23 07:15:00|12675.88|12675.88|12676.35|12676.35|12680.04|12680.04|12669.6|12669.6|0
1603437600000|2020-10-23 07:20:00|12672.16|12672.16|12689.62|12689.62|12691.71|12691.71|12672.16|12672.16|0
1603437900000|2020-10-23 07:25:00|12693.07|12693.07|12683.12|12683.12|12693.97|12693.97|12681.03|12681.03|0
1603438200000|2020-10-23 07:30:00|12687.92|12687.92|12702.44|12702.44|12714.15|12714.15|12687.92|12687.92|0
1603438500000|2020-10-23 07:35:00|12700.35|12700.35|12710.79|12710.79|12720.26|12720.26|12700.35|12700.35|0
1603438800000|2020-10-23 07:40:00|12712.17|12712.17|12720.04|12720.04|12720.04|12720.04|12710.1|12710.1|0
1603439100000|2020-10-23 07:45:00|12722.13|12722.13|12722.52|12722.52|12731.75|12731.75|12722.13|12722.13|0
1603439400000|2020-10-23 07:50:00|12725.31|12725.31|12713.14|12713.14|12726.91|12726.91|12708.96|12708.96|0
1603439700000|2020-10-23 07:55:00|12711.47|12711.47|12716.04|12716.04|12716.26|12716.26|12711.47|12711.47|0
1603440000000|2020-10-23 08:00:00|12718.13|12718.13|12702.48|12702.48|12718.13|12718.13|12700.39|12700.39|0
1603440300000|2020-10-23 08:05:00|12705.68|12705.68|12698.16|12698.16|12710.96|12710.96|12698.16|12698.16|0
1603440600000|2020-10-23 08:10:00|12700.26|12700.26|12708.14|12708.14|12714|12714|12698.16|12698.16|0
1603440900000|2020-10-23 08:15:00|12712.32|12712.32|12698.2|12698.2|12712.32|12712.32|12693.6|12693.6|0
1603441200000|2020-10-23 08:20:00|12697.51|12697.51|12708.36|12708.36|12708.36|12708.36|12697.51|12697.51|0
1603441500000|2020-10-23 08:25:00|12706.76|12706.76|12724.76|12724.76|12724.76|12724.76|12705.66|12705.66|0
1603441800000|2020-10-23 08:30:00|12722.67|12722.67|12724.65|12724.65|12724.65|12724.65|12716.17|12716.17|0
1603442100000|2020-10-23 08:35:00|12726.25|12726.25|12713.33|12713.33|12728.75|12728.75|12711.74|12711.74|0
1603442400000|2020-10-23 08:40:00|12711.74|12711.74|12730.03|12730.03|12732.12|12732.12|12711.74|12711.74|0
1603442700000|2020-10-23 08:45:00|12728.43|12728.43|12733.6|12733.6|12733.6|12733.6|12728.43|12728.43|0
1603443000000|2020-10-23 08:50:00|12737.79|12737.79|12719.17|12719.17|12737.79|12737.79|12716.58|12716.58|0
1603443300000|2020-10-23 08:55:00|12716.93|12716.93|12712.44|12712.44|12722.11|12722.11|12712.44|12712.44|0
1603443600000|2020-10-23 09:00:00|12714.53|12714.53|12720.96|12720.96|12720.96|12720.96|12711.75|12711.75|0
1603443900000|2020-10-23 09:05:00|12718.87|12718.87|12729.22|12729.22|12732.52|12732.52|12718.87|12718.87|0
1603444200000|2020-10-23 09:10:00|12730.6|12730.6|12733.1|12733.1|12733.1|12733.1|12729|12729|0
1603444500000|2020-10-23 09:15:00|12731.5|12731.5|12724.12|12724.12|12735.81|12735.81|12724.12|12724.12|0
1603444800000|2020-10-23 09:20:00|12722.03|12722.03|12728.31|12728.31|12728.31|12728.31|12720.43|12720.43|0
1603445100000|2020-10-23 09:25:00|12730.4|12730.4|12728.39|12728.39|12732.49|12732.49|12727.89|12727.89|0
1603445400000|2020-10-23 09:30:00|12729.98|12729.98|12734.28|12734.28|12734.28|12734.28|12725.11|12725.11|0
1603445700000|2020-10-23 09:35:00|12737.47|12737.47|12737.5|12737.5|12739.57|12739.57|12733.31|12733.31|0
1603446000000|2020-10-23 09:40:00|12735.41|12735.41|12730.81|12730.81|12738.19|12738.19|12728.72|12728.72|0
1603446300000|2020-10-23 09:45:00|12728.72|12728.72|12737.28|12737.28|12741.46|12741.46|12728.52|12728.52|0
1603446600000|2020-10-23 09:50:00|12738.88|12738.88|12748.62|12748.62|12750.22|12750.22|12738.88|12738.88|0
1603446900000|2020-10-23 09:55:00|12746.53|12746.53|12750.22|12750.22|12752.81|12752.81|12746.53|12746.53|0
1603447200000|2020-10-23 10:00:00|12752.29|12752.29|12760.31|12760.31|12776.06|12776.06|12751.17|12751.17|0
1603447500000|2020-10-23 10:05:00|12758.22|12758.22|12768.21|12768.21|12768.68|12768.68|12757.12|12757.12|0
1603447800000|2020-10-23 10:10:00|12770.3|12770.3|12777.18|12777.18|12781.37|12781.37|12768.21|12768.21|0
1603448100000|2020-10-23 10:15:00|12778.78|12778.78|12786.22|12786.22|12787.65|12787.65|12775.59|12775.59|0
1603448400000|2020-10-23 10:20:00|12788.31|12788.31|12805.09|12805.09|12807.18|12807.18|12786.22|12786.22|0
1603448700000|2020-10-23 10:25:00|12802.99|12802.99|12808.36|12808.36|12817.15|12817.15|12802.09|12802.09|0
1603449000000|2020-10-23 10:30:00|12814.64|12814.64|12823.19|12823.19|12824.73|12824.73|12810.46|12810.46|0
1603449300000|2020-10-23 10:35:00|12824.57|12824.57|12835.7|12835.7|12839.89|12839.89|12824.57|12824.57|0
1603449600000|2020-10-23 10:40:00|12837.08|12837.08|12849.86|12849.86|12857.24|12857.24|12837.08|12837.08|0
1603449900000|2020-10-23 10:45:00|12846.67|12846.67|12853.95|12853.95|12857.14|12857.14|12845.98|12845.98|0
1603450200000|2020-10-23 10:50:00|12851.85|12851.85|12839|12839|12855.05|12855.05|12839|12839|0
1603450500000|2020-10-23 10:55:00|12837.62|12837.62|12849.85|12849.85|12851.44|12851.44|12829.56|12829.56|0
1603450800000|2020-10-23 11:00:00|12851.44|12851.44|12855.54|12855.54|12859.99|12859.99|12849.35|12849.35|0
1603451100000|2020-10-23 11:05:00|12857.64|12857.64|12862.58|12862.58|12862.58|12862.58|12857.61|12857.61|0
1603451400000|2020-10-23 11:10:00|12864.18|12864.18|12867.8|12867.8|12871.57|12871.57|12864.18|12864.18|0
1603451700000|2020-10-23 11:15:00|12866.21|12866.21|12851.73|12851.73|12866.21|12866.21|12850.14|12850.14|0
1603452000000|2020-10-23 11:20:00|12853.83|12853.83|12845.39|12845.39|12855.92|12855.92|12844.9|12844.9|0
1603452300000|2020-10-23 11:25:00|12841.21|12841.21|12845.39|12845.39|12845.39|12845.39|12841.21|12841.21|0
1603452600000|2020-10-23 11:30:00|12841.21|12841.21|12841.21|12841.21|12843.3|12843.3|12841.21|12841.21|0
1603452900000|2020-10-23 11:35:00|12839.12|12839.12|12849.75|12849.75|12850.46|12850.46|12839.12|12839.12|0
1603453200000|2020-10-23 11:40:00|12853.93|12853.93|12853.24|12853.24|12853.93|12853.93|12848.15|12848.15|0
1603453500000|2020-10-23 11:45:00|12851.15|12851.15|12840.1|12840.1|12852.96|12852.96|12840.1|12840.1|0
1603453800000|2020-10-23 11:50:00|12844.29|12844.29|12834.21|12834.21|12846.38|12846.38|12834.21|12834.21|0
1603454100000|2020-10-23 11:55:00|12838.39|12838.39|12828.43|12828.43|12845.77|12845.77|12828.43|12828.43|0
1603454400000|2020-10-23 12:00:00|12826.83|12826.83|12829.56|12829.56|12831.01|12831.01|12821.05|12821.05|0
1603454700000|2020-10-23 12:05:00|12827.47|12827.47|12826.74|12826.74|12830.93|12830.93|12817.13|12817.13|0
1603455000000|2020-10-23 12:10:00|12826.05|12826.05|12825.84|12825.84|12827.93|12827.93|12820.77|12820.77|0
1603455300000|2020-10-23 12:15:00|12827.43|12827.43|12830.43|12830.43|12835.31|12835.31|12827.43|12827.43|0
1603455600000|2020-10-23 12:20:00|12828.34|12828.34|12815.39|12815.39|12828.34|12828.34|12813.98|12813.98|0
1603455900000|2020-10-23 12:25:00|12813.29|12813.29|12796.74|12796.74|12813.29|12813.29|12796.74|12796.74|0
1603456200000|2020-10-23 12:30:00|12794.65|12794.65|12794.85|12794.85|12796.74|12796.74|12792.56|12792.56|0
1603456500000|2020-10-23 12:35:00|12796.44|12796.44|12793.66|12793.66|12798.04|12798.04|12790.47|12790.47|0
1603456800000|2020-10-23 12:40:00|12792.07|12792.07|12800.13|12800.13|12805.01|12805.01|12792.07|12792.07|0
1603457100000|2020-10-23 12:45:00|12798.75|12798.75|12788.68|12788.68|12798.75|12798.75|12788.68|12788.68|0
1603457400000|2020-10-23 12:50:00|12787.08|12787.08|12776.97|12776.97|12788.68|12788.68|12776.28|12776.28|0
1603457700000|2020-10-23 12:55:00|12776.28|12776.28|12771.41|12771.41|12777.88|12777.88|12771.41|12771.41|0
1603458000000|2020-10-23 13:00:00|12770.72|12770.72|12760.79|12760.79|12770.72|12770.72|12760.79|12760.79|0
1603458300000|2020-10-23 13:05:00|12763.98|12763.98|12765.31|12765.31|12768.78|12768.78|12763.19|12763.19|0
1603458600000|2020-10-23 13:10:00|12764.75|12764.75|12754.68|12754.68|12764.75|12764.75|12754.68|12754.68|0
1603458900000|2020-10-23 13:15:00|12752.59|12752.59|12756.15|12756.15|12762.14|12762.14|12750.99|12750.99|0
1603459200000|2020-10-23 13:20:00|12754.06|12754.06|12754.75|12754.75|12754.75|12754.75|12754.06|12754.06|0
1603459500000|2020-10-23 13:25:00|12753.15|12753.15|12751.68|12751.68|12753.78|12753.78|12747.5|12747.5|0
1603459800000|2020-10-23 13:30:00|12749.59|12749.59|12758.54|12758.54|12763.83|12763.83|12747.5|12747.5|0
1603460100000|2020-10-23 13:35:00|12754.36|12754.36|12764.17|12764.17|12764.17|12764.17|12745.88|12745.88|0
1603460400000|2020-10-23 13:40:00|12762.08|12762.08|12759.58|12759.58|12771.25|12771.25|12757.9|12757.9|0
1603460700000|2020-10-23 13:45:00|12761.67|12761.67|12759.05|12759.05|12769.07|12769.07|12759.05|12759.05|0
1603461000000|2020-10-23 13:50:00|12756.96|12756.96|12756.9|12756.9|12762.25|12762.25|12752.09|12752.09|0
1603461300000|2020-10-23 13:55:00|12755.3|12755.3|12735.69|12735.69|12755.3|12755.3|12735.69|12735.69|0
1603461600000|2020-10-23 14:00:00|12735|12735|12740.07|12740.07|12740.76|12740.76|12726.93|12726.93|0
1603461900000|2020-10-23 14:05:00|12741.66|12741.66|12753.78|12753.78|12753.78|12753.78|12741.66|12741.66|0
1603462200000|2020-10-23 14:10:00|12751.69|12751.69|12765.73|12765.73|12767.83|12767.83|12751.69|12751.69|0
1603462500000|2020-10-23 14:15:00|12764.14|12764.14|12760.6|12760.6|12766.23|12766.23|12754.97|12754.97|0
1603462800000|2020-10-23 14:20:00|12759|12759|12767.3|12767.3|12767.3|12767.3|12759|12759|0
1603463100000|2020-10-23 14:25:00|12765.21|12765.21|12760.53|12760.53|12766.81|12766.81|12760.53|12760.53|0
1603463400000|2020-10-23 14:30:00|12758.44|12758.44|12750.72|12750.72|12758.44|12758.44|12747.52|12747.52|0
1603463700000|2020-10-23 14:35:00|12752.81|12752.81|12751.21|12751.21|12752.81|12752.81|12751.21|12751.21|0
1603464000000|2020-10-23 14:40:00|12748.02|12748.02|12743.4|12743.4|12748.02|12748.02|12740.62|12740.62|0
1603464300000|2020-10-23 14:45:00|12744.09|12744.09|12743.9|12743.9|12748.69|12748.69|12741.31|12741.31|0
1603464600000|2020-10-23 14:50:00|12741.81|12741.81|12739.73|12739.73|12742.3|12742.3|12732.35|12732.35|0
1603464900000|2020-10-23 14:55:00|12741.82|12741.82|12753.08|12753.08|12753.08|12753.08|12739.73|12739.73|0
1603465200000|2020-10-23 15:00:00|12754.68|12754.68|12767.69|12767.69|12767.69|12767.69|12754.68|12754.68|0
1603465500000|2020-10-23 15:05:00|12768.25|12768.25|12761.38|12761.38|12770.49|12770.49|12753.49|12753.49|0
1603465800000|2020-10-23 15:10:00|12759.29|12759.29|12766.59|12766.59|12766.59|12766.59|12751.91|12751.91|0
1603466100000|2020-10-23 15:15:00|12767.15|12767.15|12751.69|12751.69|12768.27|12768.27|12748.91|12748.91|0
1603466400000|2020-10-23 15:20:00|12751.13|12751.13|12737.13|12737.13|12751.13|12751.13|12734.28|12734.28|0
1603466700000|2020-10-23 15:25:00|12738.73|12738.73|12754.59|12754.59|12758.37|12758.37|12733.79|12733.79|0
1603700100000|2020-10-26 08:15:00|12775.46|12775.46|12799.91|12799.91|12800.06|12800.06|12770.93|12770.93|0
1603700400000|2020-10-26 08:20:00|12795.73|12795.73|12790.97|12790.97|12802.76|12802.76|12790.47|12790.47|0
1603700700000|2020-10-26 08:25:00|12782.6|12782.6|12794.66|12794.66|12796.69|12796.69|12780.12|12780.12|0
1603701000000|2020-10-26 08:30:00|12805.12|12805.12|12774.11|12774.11|12805.12|12805.12|12774.11|12774.11|0
1603701300000|2020-10-26 08:35:00|12777.31|12777.31|12799.58|12799.58|12799.58|12799.58|12770.34|12770.34|0
1603701600000|2020-10-26 08:40:00|12793.3|12793.3|12790.94|12790.94|12793.3|12793.3|12777.31|12777.31|0
1603701900000|2020-10-26 08:45:00|12788.14|12788.14|12791.83|12791.83|12794.85|12794.85|12785.91|12785.91|0
1603702200000|2020-10-26 08:50:00|12793.21|12793.21|12801.79|12801.79|12804.6|12804.6|12793.21|12793.21|0
1603702500000|2020-10-26 08:55:00|12802.48|12802.48|12813.84|12813.84|12819.03|12819.03|12802.48|12802.48|0
1603702800000|2020-10-26 09:00:00|12814.4|12814.4|12809.76|12809.76|12816.69|12816.69|12800.98|12800.98|0
1603703100000|2020-10-26 09:05:00|12811.86|12811.86|12834.85|12834.85|12834.85|12834.85|12811.86|12811.86|0
1603703400000|2020-10-26 09:10:00|12837.65|12837.65|12850.03|12850.03|12856.54|12856.54|12837.5|12837.5|0
1603703700000|2020-10-26 09:15:00|12850.72|12850.72|12832.2|12832.2|12850.72|12850.72|12830.64|12830.64|0
1603704000000|2020-10-26 09:20:00|12830.11|12830.11|12818.75|12818.75|12832.12|12832.12|12818.75|12818.75|0
1603704300000|2020-10-26 09:25:00|12820.98|12820.98|12807.85|12807.85|12820.98|12820.98|12805.75|12805.75|0
1603704600000|2020-10-26 09:30:00|12805.75|12805.75|12794.64|12794.64|12805.75|12805.75|12790.46|12790.46|0
1603704900000|2020-10-26 09:35:00|12796.24|12796.24|12801.11|12801.11|12801.11|12801.11|12792.33|12792.33|0
1603705200000|2020-10-26 09:40:00|12796.32|12796.32|12786.57|12786.57|12796.32|12796.32|12782.89|12782.89|0
1603705500000|2020-10-26 09:45:00|12784.98|12784.98|12785.25|12785.25|12785.25|12785.25|12779.72|12779.72|0
1603705800000|2020-10-26 09:50:00|12783.16|12783.16|12793.99|12793.99|12793.99|12793.99|12781.07|12781.07|0
1603706100000|2020-10-26 09:55:00|12797.18|12797.18|12783.63|12783.63|12797.18|12797.18|12783.63|12783.63|0
1603706400000|2020-10-26 10:00:00|12782.04|12782.04|12782.04|12782.04|12783.63|12783.63|12782.04|12782.04|0
1603706700000|2020-10-26 10:05:00|12778.84|12778.84|12762.41|12762.41|12778.84|12778.84|12762.41|12762.41|0
1603707000000|2020-10-26 10:10:00|12757.61|12757.61|12766.14|12766.14|12772.14|12772.14|12757.61|12757.61|0
1603707300000|2020-10-26 10:15:00|12769.34|12769.34|12766.43|12766.43|12769.34|12769.34|12763.77|12763.77|0
1603707600000|2020-10-26 10:20:00|12765.87|12765.87|12760.58|12760.58|12769.64|12769.64|12760.58|12760.58|0
1603707900000|2020-10-26 10:25:00|12762.18|12762.18|12759.94|12759.94|12764.96|12764.96|12759.94|12759.94|0
1603708200000|2020-10-26 10:30:00|12761.54|12761.54|12756.96|12756.96|12761.54|12761.54|12756.96|12756.96|0
1603708500000|2020-10-26 10:35:00|12754.73|12754.73|12750.54|12750.54|12754.73|12754.73|12750.54|12750.54|0
1603708800000|2020-10-26 10:40:00|12748.45|12748.45|12738.78|12738.78|12749.14|12749.14|12738.78|12738.78|0
1603709100000|2020-10-26 10:45:00|12738.09|12738.09|12744.78|12744.78|12744.78|12744.78|12732.61|12732.61|0
1603709400000|2020-10-26 10:50:00|12746.38|12746.38|12746.4|12746.4|12748.47|12748.47|12744.31|12744.31|0
1603709700000|2020-10-26 10:55:00|12744.73|12744.73|12753.7|12753.7|12753.7|12753.7|12744.73|12744.73|0
1603710000000|2020-10-26 11:00:00|12754.39|12754.39|12754.77|12754.77|12756.46|12756.46|12750.61|12750.61|0
1603710300000|2020-10-26 11:05:00|12757.01|12757.01|12765.56|12765.56|12768.36|12768.36|12756.45|12756.45|0
1603710600000|2020-10-26 11:10:00|12762.76|12762.76|12764.22|12764.22|12766.86|12766.86|12758.58|12758.58|0
1603710900000|2020-10-26 11:15:00|12763.66|12763.66|12766.86|12766.86|12766.86|12766.86|12763.66|12763.66|0
1603711200000|2020-10-26 11:20:00|12767.55|12767.55|12765.05|12765.05|12771.6|12771.6|12765.05|12765.05|0
1603711500000|2020-10-26 11:25:00|12763.67|12763.67|12759.49|12759.49|12763.67|12763.67|12757.39|12757.39|0
1603711800000|2020-10-26 11:30:00|12761.16|12761.16|12759.01|12759.01|12761.16|12761.16|12757.41|12757.41|0
1603712100000|2020-10-26 11:35:00|12757.41|12757.41|12756.65|12756.65|12762.92|12762.92|12756.65|12756.65|0
1603712400000|2020-10-26 11:40:00|12755.05|12755.05|12752.76|12752.76|12755.05|12755.05|12752.76|12752.76|0
1603712700000|2020-10-26 11:45:00|12748.58|12748.58|12759.04|12759.04|12759.04|12759.04|12748.58|12748.58|0
1603713000000|2020-10-26 11:50:00|12755.84|12755.84|12750.06|12750.06|12755.84|12755.84|12746.87|12746.87|0
1603713300000|2020-10-26 11:55:00|12752.16|12752.16|12752.16|12752.16|12755.35|12755.35|12750.06|12750.06|0
1603713600000|2020-10-26 12:00:00|12748.8|12748.8|12746.23|12746.23|12748.8|12748.8|12744.55|12744.55|0
1603713900000|2020-10-26 12:05:00|12746.92|12746.92|12743|12743|12747.61|12747.61|12743|12743|0
1603714200000|2020-10-26 12:10:00|12744.59|12744.59|12745|12745|12745|12745|12741.81|12741.81|0
1603714500000|2020-10-26 12:15:00|12742.91|12742.91|12748.69|12748.69|12748.69|12748.69|12742.91|12742.91|0
1603714800000|2020-10-26 12:20:00|12751.89|12751.89|12747.51|12747.51|12751.89|12751.89|12747.51|12747.51|0
1603715100000|2020-10-26 12:25:00|12749.6|12749.6|12726.36|12726.36|12752.8|12752.8|12724.27|12724.27|0
1603715400000|2020-10-26 12:30:00|12730.55|12730.55|12747.59|12747.59|12747.59|12747.59|12730.55|12730.55|0
1603715700000|2020-10-26 12:35:00|12744.4|12744.4|12743.84|12743.84|12744.4|12744.4|12742.72|12742.72|0
1603716000000|2020-10-26 12:40:00|12745.44|12745.44|12743.21|12743.21|12745.44|12745.44|12736.19|12736.19|0
1603716300000|2020-10-26 12:45:00|12741.62|12741.62|12727.09|12727.09|12741.62|12741.62|12727.09|12727.09|0
1603716600000|2020-10-26 12:50:00|12729.19|12729.19|12742.69|12742.69|12744.78|12744.78|12729.19|12729.19|0
1603716900000|2020-10-26 12:55:00|12743.38|12743.38|12743.87|12743.87|12747.56|12747.56|12743.38|12743.38|0
1603717200000|2020-10-26 13:00:00|12744.56|12744.56|12752.49|12752.49|12752.49|12752.49|12744.56|12744.56|0
1603717500000|2020-10-26 13:05:00|12754.09|12754.09|12751.99|12751.99|12754.09|12754.09|12745.72|12745.72|0
1603717800000|2020-10-26 13:10:00|12752.55|12752.55|12763.78|12763.78|12766.02|12766.02|12752.55|12752.55|0
1603718100000|2020-10-26 13:15:00|12765.38|12765.38|12766.95|12766.95|12771.14|12771.14|12762.18|12762.18|0
1603718400000|2020-10-26 13:20:00|12769.04|12769.04|12771.97|12771.97|12772.66|12772.66|12769.04|12769.04|0
1603718700000|2020-10-26 13:25:00|12770.85|12770.85|12778.81|12778.81|12778.81|12778.81|12764.6|12764.6|0
1603719000000|2020-10-26 13:30:00|12780.91|12780.91|12796.92|12796.92|12796.92|12796.92|12780.91|12780.91|0
1603719300000|2020-10-26 13:35:00|12794.83|12794.83|12802.59|12802.59|12803.47|12803.47|12794.83|12794.83|0
1603719600000|2020-10-26 13:40:00|12801.9|12801.9|12779.62|12779.62|12803.58|12803.58|12775.3|12775.3|0
1603719900000|2020-10-26 13:45:00|12781.71|12781.71|12774.58|12774.58|12788.59|12788.59|12774.58|12774.58|0
1603720200000|2020-10-26 13:50:00|12773.89|12773.89|12786.49|12786.49|12788.59|12788.59|12772.51|12772.51|0
1603720500000|2020-10-26 13:55:00|12790.68|12790.68|12793.52|12793.52|12798.4|12798.4|12790.68|12790.68|0
1603720800000|2020-10-26 14:00:00|12792.84|12792.84|12798.7|12798.7|12798.92|12798.92|12785.26|12785.26|0
1603721100000|2020-10-26 14:05:00|12798.14|12798.14|12780.6|12780.6|12798.14|12798.14|12777.41|12777.41|0
1603721400000|2020-10-26 14:10:00|12781.16|12781.16|12762.03|12762.03|12781.72|12781.72|12762.03|12762.03|0
1603721700000|2020-10-26 14:15:00|12759.94|12759.94|12748.79|12748.79|12762.03|12762.03|12748.79|12748.79|0
1603722000000|2020-10-26 14:20:00|12750.38|12750.38|12750.17|12750.17|12751.98|12751.98|12743.69|12743.69|0
1603722300000|2020-10-26 14:25:00|12745.99|12745.99|12740.89|12740.89|12748.28|12748.28|12740.89|12740.89|0
1603722600000|2020-10-26 14:30:00|12737.7|12737.7|12743.64|12743.64|12743.64|12743.64|12731.79|12731.79|0
1603722900000|2020-10-26 14:35:00|12745.02|12745.02|12766.1|12766.1|12766.1|12766.1|12745.02|12745.02|0
1603723200000|2020-10-26 14:40:00|12766.79|12766.79|12762.08|12762.08|12766.94|12766.94|12760.48|12760.48|0
1603723500000|2020-10-26 14:45:00|12764.17|12764.17|12749.28|12749.28|12766.26|12766.26|12749.28|12749.28|0
1603723800000|2020-10-26 14:50:00|12748.59|12748.59|12746.37|12746.37|12748.59|12748.59|12742.81|12742.81|0
1603724100000|2020-10-26 14:55:00|12743.18|12743.18|12729.38|12729.38|12743.18|12743.18|12729.38|12729.38|0
1603724400000|2020-10-26 15:00:00|12727.28|12727.28|12721.8|12721.8|12727.28|12727.28|12716.52|12716.52|0
1603724700000|2020-10-26 15:05:00|12719.71|12719.71|12708.89|12708.89|12723.9|12723.9|12708.17|12708.17|0
1603725000000|2020-10-26 15:10:00|12706.82|12706.82|12705.84|12705.84|12717.2|12717.2|12704.75|12704.75|0
1603725300000|2020-10-26 15:15:00|12701.05|12701.05|12695.6|12695.6|12701.05|12701.05|12691.77|12691.77|0
1603725600000|2020-10-26 15:20:00|12697.7|12697.7|12712.77|12712.77|12718.36|12718.36|12694.5|12694.5|0
1603725900000|2020-10-26 15:25:00|12710.67|12710.67|12710|12710|12713.21|12713.21|12703.07|12703.07|0
1603726200000|2020-10-26 15:30:00|12713.35|12713.35|12698.3|12698.3|12713.35|12713.35|12694.12|12694.12|0
1603726500000|2020-10-26 15:35:00|12696.21|12696.21|12707.68|12707.68|12711.87|12711.87|12688.67|12688.67|0
1603726800000|2020-10-26 15:40:00|12708.37|12708.37|12691.3|12691.3|12708.37|12708.37|12686.49|12686.49|0
1603727100000|2020-10-26 15:45:00|12692.89|12692.89|12695.33|12695.33|12700.55|12700.55|12692.68|12692.68|0
1603727400000|2020-10-26 15:50:00|12693.24|12693.24|12697.68|12697.68|12697.68|12697.68|12681.26|12681.26|0
1603727700000|2020-10-26 15:55:00|12699.77|12699.77|12691.12|12691.12|12702.11|12702.11|12690.96|12690.96|0
1603728000000|2020-10-26 16:00:00|12689.52|12689.52|12682.49|12682.49|12691.12|12691.12|12676.35|12676.35|0
1603728300000|2020-10-26 16:05:00|12684.58|12684.58|12678.19|12678.19|12685.22|12685.22|12678.19|12678.19|0
1603728600000|2020-10-26 16:10:00|12676.59|12676.59|12669.14|12669.14|12676.59|12676.59|12669.14|12669.14|0
1603728900000|2020-10-26 16:15:00|12670.74|12670.74|12684.19|12684.19|12684.95|12684.95|12670.74|12670.74|0
1603729200000|2020-10-26 16:20:00|12684.88|12684.88|12680.06|12680.06|12687.66|12687.66|12674.77|12674.77|0
1603729500000|2020-10-26 16:25:00|12681.18|12681.18|12669.05|12669.05|12681.74|12681.74|12667.79|12667.79|0
1603786500000|2020-10-27 08:15:00|12675.59|12675.59|12714.82|12714.82|12714.82|12714.82|12675.59|12675.59|0
1603786800000|2020-10-27 08:20:00|12719|12719|12700.08|12700.08|12719|12719|12674.86|12674.86|0
1603787100000|2020-10-27 08:25:00|12697.98|12697.98|12698.37|12698.37|12700.35|12700.35|12675.13|12675.13|0
1603787400000|2020-10-27 08:30:00|12695.18|12695.18|12684.33|12684.33|12706.33|12706.33|12682.73|12682.73|0
1603787700000|2020-10-27 08:35:00|12678.06|12678.06|12671.31|12671.31|12681.55|12681.55|12667.1|12667.1|0
1603788000000|2020-10-27 08:40:00|12672|12672|12661.45|12661.45|12681.05|12681.05|12661.45|12661.45|0
1603788300000|2020-10-27 08:45:00|12663.55|12663.55|12666.86|12666.86|12666.86|12666.86|12654.08|12654.08|0
1603788600000|2020-10-27 08:50:00|12675.22|12675.22|12685.38|12685.38|12702.42|12702.42|12675.22|12675.22|0
1603788900000|2020-10-27 08:55:00|12683.78|12683.78|12693.13|12693.13|12693.82|12693.82|12681|12681|0
1603789200000|2020-10-27 09:00:00|12689.93|12689.93|12684.21|12684.21|12693.13|12693.13|12679.73|12679.73|0
1603789500000|2020-10-27 09:05:00|12686.3|12686.3|12653.83|12653.83|12686.3|12686.3|12653.83|12653.83|0
1603789800000|2020-10-27 09:10:00|12655.93|12655.93|12640.92|12640.92|12655.93|12655.93|12619.62|12619.62|0
1603790100000|2020-10-27 09:15:00|12638.83|12638.83|12636.85|12636.85|12638.83|12638.83|12625.31|12625.31|0
1603790400000|2020-10-27 09:20:00|12635.26|12635.26|12649.97|12649.97|12651.67|12651.67|12635.26|12635.26|0
1603790700000|2020-10-27 09:25:00|12651.56|12651.56|12696.22|12696.22|12696.22|12696.22|12651.56|12651.56|0
1603791000000|2020-10-27 09:30:00|12695.11|12695.11|12695.37|12695.37|12695.37|12695.37|12680.1|12680.1|0
1603791300000|2020-10-27 09:35:00|12694.68|12694.68|12694.68|12694.68|12694.68|12694.68|12692.62|12692.62|0
1603791600000|2020-10-27 09:40:00|12695.37|12695.37|12681.83|12681.83|12697.47|12697.47|12681.83|12681.83|0
1603791900000|2020-10-27 09:45:00|12679.03|12679.03|12673.07|12673.07|12680.15|12680.15|12673.07|12673.07|0
1603792200000|2020-10-27 09:50:00|12676.26|12676.26|12662.63|12662.63|12677.86|12677.86|12662.63|12662.63|0
1603792500000|2020-10-27 09:55:00|12658.45|12658.45|12665.03|12665.03|12665.03|12665.03|12648.81|12648.81|0
1603792800000|2020-10-27 10:00:00|12667.12|12667.12|12689.7|12689.7|12689.7|12689.7|12667.12|12667.12|0
1603793100000|2020-10-27 10:05:00|12693.89|12693.89|12706.35|12706.35|12706.35|12706.35|12689.48|12689.48|0
1603793400000|2020-10-27 10:10:00|12704.75|12704.75|12724.84|12724.84|12724.84|12724.84|12704.75|12704.75|0
1603793700000|2020-10-27 10:15:00|12726.44|12726.44|12734.07|12734.07|12734.07|12734.07|12716.56|12716.56|0
1603794000000|2020-10-27 10:20:00|12736.16|12736.16|12738.05|12738.05|12742.86|12742.86|12734.57|12734.57|0
1603794300000|2020-10-27 10:25:00|12736.38|12736.38|12738.78|12738.78|12741.07|12741.07|12736.38|12736.38|0
1603794600000|2020-10-27 10:30:00|12736.69|12736.69|12751.1|12751.1|12751.1|12751.1|12736.69|12736.69|0
1603794900000|2020-10-27 10:35:00|12749.01|12749.01|12747.17|12747.17|12749.01|12749.01|12742.12|12742.12|0
1603795200000|2020-10-27 10:40:00|12746.48|12746.48|12763.6|12763.6|12768.89|12768.89|12744.88|12744.88|0
1603795500000|2020-10-27 10:45:00|12765.7|12765.7|12761.28|12761.28|12770.73|12770.73|12759.68|12759.68|0
1603795800000|2020-10-27 10:50:00|12759.19|12759.19|12759.02|12759.02|12768.44|12768.44|12759.02|12759.02|0
1603796100000|2020-10-27 10:55:00|12761.11|12761.11|12763.95|12763.95|12772.51|12772.51|12761.11|12761.11|0
1603796400000|2020-10-27 11:00:00|12759.77|12759.77|12763.48|12763.48|12767.64|12767.64|12758.19|12758.19|0
1603796700000|2020-10-27 11:05:00|12765.08|12765.08|12756.79|12756.79|12765.08|12765.08|12756.79|12756.79|0
1603797000000|2020-10-27 11:10:00|12757.91|12757.91|12768.06|12768.06|12768.06|12768.06|12757.91|12757.91|0
1603797300000|2020-10-27 11:15:00|12766.46|12766.46|12765.08|12765.08|12767.86|12767.86|12756.58|12756.58|0
1603797600000|2020-10-27 11:20:00|12766.2|12766.2|12759.48|12759.48|12767.79|12767.79|12757.42|12757.42|0
1603797900000|2020-10-27 11:25:00|12761.08|12761.08|12763.86|12763.86|12763.86|12763.86|12756.49|12756.49|0
1603798200000|2020-10-27 11:30:00|12768.05|12768.05|12773.53|12773.53|12777.5|12777.5|12768.05|12768.05|0
1603798500000|2020-10-27 11:35:00|12772.97|12772.97|12771.37|12771.37|12780.85|12780.85|12771.37|12771.37|0
1603798800000|2020-10-27 11:40:00|12770.26|12770.26|12771.16|12771.16|12773.04|12773.04|12769.57|12769.57|0
1603799100000|2020-10-27 11:45:00|12773.26|12773.26|12781.56|12781.56|12782.25|12782.25|12773.26|12773.26|0
1603799400000|2020-10-27 11:50:00|12783.66|12783.66|12794.31|12794.31|12794.31|12794.31|12781.56|12781.56|0
1603799700000|2020-10-27 11:55:00|12790.13|12790.13|12784.65|12784.65|12790.13|12790.13|12784.65|12784.65|0
1603800000000|2020-10-27 12:00:00|12782.55|12782.55|12769.59|12769.59|12782.55|12782.55|12769.59|12769.59|0
1603800300000|2020-10-27 12:05:00|12771.68|12771.68|12782.48|12782.48|12782.48|12782.48|12771.68|12771.68|0
1603800600000|2020-10-27 12:10:00|12783.86|12783.86|12783.47|12783.47|12788.04|12788.04|12777.69|12777.69|0
1603800900000|2020-10-27 12:15:00|12781.38|12781.38|12757.05|12757.05|12781.38|12781.38|12757.05|12757.05|0
1603801200000|2020-10-27 12:20:00|12759.15|12759.15|12755.95|12755.95|12759.15|12759.15|12755.46|12755.46|0
1603801500000|2020-10-27 12:25:00|12753.71|12753.71|12757.4|12757.4|12759|12759|12753.71|12753.71|0
1603801800000|2020-10-27 12:30:00|12759|12759|12769.41|12769.41|12771.01|12771.01|12755.31|12755.31|0
1603802100000|2020-10-27 12:35:00|12768.72|12768.72|12770.13|12770.13|12770.82|12770.82|12768.53|12768.53|0
1603802400000|2020-10-27 12:40:00|12768.04|12768.04|12760.38|12760.38|12768.04|12768.04|12757.19|12757.19|0
1603802700000|2020-10-27 12:45:00|12762.47|12762.47|12770.32|12770.32|12773.79|12773.79|12762.47|12762.47|0
1603803000000|2020-10-27 12:50:00|12769.63|12769.63|12764.54|12764.54|12776.79|12776.79|12764.54|12764.54|0
1603803300000|2020-10-27 12:55:00|12762.25|12762.25|12764.54|12764.54|12767.9|12767.9|12762.25|12762.25|0
1603803600000|2020-10-27 13:00:00|12765.66|12765.66|12753.84|12753.84|12765.66|12765.66|12753.21|12753.21|0
1603803900000|2020-10-27 13:05:00|12755.44|12755.44|12752.58|12752.58|12757.04|12757.04|12749.38|12749.38|0
1603804200000|2020-10-27 13:10:00|12750.98|12750.98|12740.33|12740.33|12756.27|12756.27|12740.33|12740.33|0
1603804500000|2020-10-27 13:15:00|12742.42|12742.42|12740.24|12740.24|12742.42|12742.42|12734.43|12734.43|0
1603804800000|2020-10-27 13:20:00|12738.64|12738.64|12734.65|12734.65|12740.24|12740.24|12728.18|12728.18|0
1603805100000|2020-10-27 13:25:00|12733.05|12733.05|12730.35|12730.35|12733.55|12733.55|12730.35|12730.35|0
1603805400000|2020-10-27 13:30:00|12732.45|12732.45|12733.21|12733.21|12734.81|12734.81|12722.17|12722.17|0
1603805700000|2020-10-27 13:35:00|12732.52|12732.52|12753.93|12753.93|12757.62|12757.62|12732.52|12732.52|0
1603806000000|2020-10-27 13:40:00|12755.53|12755.53|12754.28|12754.28|12756.44|12756.44|12744.62|12744.62|0
1603806300000|2020-10-27 13:45:00|12756.38|12756.38|12749.67|12749.67|12758.47|12758.47|12747.58|12747.58|0
1603806600000|2020-10-27 13:50:00|12747.58|12747.58|12750.09|12750.09|12754.96|12754.96|12747.58|12747.58|0
1603806900000|2020-10-27 13:55:00|12751.46|12751.46|12743.98|12743.98|12755.92|12755.92|12743.98|12743.98|0
1603807200000|2020-10-27 14:00:00|12745.58|12745.58|12754.97|12754.97|12761.02|12761.02|12742.08|12742.08|0
1603807500000|2020-10-27 14:05:00|12754.41|12754.41|12765.67|12765.67|12768.86|12768.86|12752.81|12752.81|0
1603807800000|2020-10-27 14:10:00|12763.58|12763.58|12757.21|12757.21|12764.76|12764.76|12757.21|12757.21|0
1603808100000|2020-10-27 14:15:00|12756.65|12756.65|12735.8|12735.8|12756.65|12756.65|12734.2|12734.2|0
1603808400000|2020-10-27 14:20:00|12732.6|12732.6|12719.19|12719.19|12734.15|12734.15|12710.21|12710.21|0
1603808700000|2020-10-27 14:25:00|12720.57|12720.57|12695.74|12695.74|12723.35|12723.35|12693.65|12693.65|0
1603809000000|2020-10-27 14:30:00|12692.55|12692.55|12731.67|12731.67|12731.67|12731.67|12689.35|12689.35|0
1603809300000|2020-10-27 14:35:00|12733.76|12733.76|12743.73|12743.73|12747.64|12747.64|12730.79|12730.79|0
1603809600000|2020-10-27 14:40:00|12745.82|12745.82|12739.41|12739.41|12747.91|12747.91|12734.06|12734.06|0
1603809900000|2020-10-27 14:45:00|12737.82|12737.82|12758.19|12758.19|12768.44|12768.44|12733.72|12733.72|0
1603810200000|2020-10-27 14:50:00|12760.29|12760.29|12751.25|12751.25|12762.38|12762.38|12746.87|12746.87|0
1603810500000|2020-10-27 14:55:00|12752.84|12752.84|12743.26|12743.26|12754.94|12754.94|12736.79|12736.79|0
1603810800000|2020-10-27 15:00:00|12739.08|12739.08|12746.47|12746.47|12746.47|12746.47|12723.35|12723.35|0
1603811100000|2020-10-27 15:05:00|12744.87|12744.87|12756.65|12756.65|12761.45|12761.45|12743.77|12743.77|0
1603811400000|2020-10-27 15:10:00|12758.74|12758.74|12759|12759|12761.52|12761.52|12757.62|12757.62|0
1603811700000|2020-10-27 15:15:00|12761.09|12761.09|12751.06|12751.06|12764.8|12764.8|12751.06|12751.06|0
1603812000000|2020-10-27 15:20:00|12755.24|12755.24|12756.63|12756.63|12766.61|12766.61|12752.94|12752.94|0
1603812300000|2020-10-27 15:25:00|12754.54|12754.54|12739.7|12739.7|12763.71|12763.71|12739.7|12739.7|0
1603812600000|2020-10-27 15:30:00|12741.79|12741.79|12741.6|12741.6|12746.47|12746.47|12738.1|12738.1|0
1603812900000|2020-10-27 15:35:00|12743.2|12743.2|12740.54|12740.54|12744.23|12744.23|12735.75|12735.75|0
1603813200000|2020-10-27 15:40:00|12738.95|12738.95|12732.75|12732.75|12738.95|12738.95|12723.5|12723.5|0
1603813500000|2020-10-27 15:45:00|12730.66|12730.66|12750.2|12750.2|12750.2|12750.2|12729.06|12729.06|0
1603813800000|2020-10-27 15:50:00|12749.52|12749.52|12745.85|12745.85|12752.1|12752.1|12744.25|12744.25|0
1603814100000|2020-10-27 15:55:00|12743.76|12743.76|12753.14|12753.14|12757.32|12757.32|12743.76|12743.76|0
1603814400000|2020-10-27 16:00:00|12754.26|12754.26|12760.35|12760.35|12760.35|12760.35|12752.13|12752.13|0
1603814700000|2020-10-27 16:05:00|12761.95|12761.95|12756.19|12756.19|12764.73|12764.73|12754.1|12754.1|0
1603815000000|2020-10-27 16:10:00|12756.88|12756.88|12756.96|12756.96|12760.65|12760.65|12749.3|12749.3|0
1603815300000|2020-10-27 16:15:00|12754.87|12754.87|12766.75|12766.75|12768.43|12768.43|12754.87|12754.87|0
1603815600000|2020-10-27 16:20:00|12768.84|12768.84|12768.83|12768.83|12781.7|12781.7|12768.83|12768.83|0
1603815900000|2020-10-27 16:25:00|12766.73|12766.73|12762.28|12762.28|12773.29|12773.29|12758.04|12758.04|0
1603872900000|2020-10-28 08:15:00|12681.75|12681.75|12641.53|12641.53|12681.75|12681.75|12638.72|12638.72|0
1603873200000|2020-10-28 08:20:00|12635.14|12635.14|12652.35|12652.35|12659.13|12659.13|12633.05|12633.05|0
1603873500000|2020-10-28 08:25:00|12648.16|12648.16|12642.91|12642.91|12649.15|12649.15|12626.77|12626.77|0
1603873800000|2020-10-28 08:30:00|12640.82|12640.82|12633.2|12633.2|12651.92|12651.92|12627.42|12627.42|0
1603874100000|2020-10-28 08:35:00|12635.29|12635.29|12627.24|12627.24|12635.61|12635.61|12618.92|12618.92|0
1603874400000|2020-10-28 08:40:00|12629.33|12629.33|12638.67|12638.67|12655.3|12655.3|12625.86|12625.86|0
1603874700000|2020-10-28 08:45:00|12644.95|12644.95|12687.19|12687.19|12687.19|12687.19|12644.95|12644.95|0
1603875000000|2020-10-28 08:50:00|12688.79|12688.79|12662.05|12662.05|12699.83|12699.83|12654.34|12654.34|0
1603875300000|2020-10-28 08:55:00|12664.15|12664.15|12664.95|12664.95|12674.42|12674.42|12663.87|12663.87|0
1603875600000|2020-10-28 09:00:00|12663.57|12663.57|12645.41|12645.41|12669.16|12669.16|12643.17|12643.17|0
1603875900000|2020-10-28 09:05:00|12643.81|12643.81|12655.39|12655.39|12657.18|12657.18|12643.81|12643.81|0
1603876200000|2020-10-28 09:10:00|12659.58|12659.58|12663.62|12663.62|12664.53|12664.53|12649.6|12649.6|0
1603876500000|2020-10-28 09:15:00|12662.02|12662.02|12657.73|12657.73|12662.02|12662.02|12647.77|12647.77|0
1603876800000|2020-10-28 09:20:00|12661.92|12661.92|12670.69|12670.69|12672.78|12672.78|12653.93|12653.93|0
1603877100000|2020-10-28 09:25:00|12669.09|12669.09|12662.51|12662.51|12687.71|12687.71|12659.4|12659.4|0
1603877400000|2020-10-28 09:30:00|12664.6|12664.6|12651.61|12651.61|12664.6|12664.6|12633.31|12633.31|0
1603877700000|2020-10-28 09:35:00|12653.68|12653.68|12625.08|12625.08|12653.68|12653.68|12625.08|12625.08|0
1603878000000|2020-10-28 09:40:00|12623.48|12623.48|12633.86|12633.86|12633.86|12633.86|12614.72|12614.72|0
1603878300000|2020-10-28 09:45:00|12631.77|12631.77|12583|12583|12631.77|12631.77|12583|12583|0
1603878600000|2020-10-28 09:50:00|12580.91|12580.91|12587.31|12587.31|12591.78|12591.78|12577.2|12577.2|0
1603878900000|2020-10-28 09:55:00|12585.71|12585.71|12585.66|12585.66|12599.34|12599.34|12577.79|12577.79|0
1603879200000|2020-10-28 10:00:00|12587.26|12587.26|12579.89|12579.89|12587.26|12587.26|12567.55|12567.55|0
1603879500000|2020-10-28 10:05:00|12575.7|12575.7|12573.51|12573.51|12575.7|12575.7|12565.45|12565.45|0
1603879800000|2020-10-28 10:10:00|12575.6|12575.6|12564.75|12564.75|12575.6|12575.6|12562.46|12562.46|0
1603880100000|2020-10-28 10:15:00|12563.15|12563.15|12570.55|12570.55|12570.55|12570.55|12558.79|12558.79|0
1603880400000|2020-10-28 10:20:00|12576.82|12576.82|12590.3|12590.3|12590.3|12590.3|12576.82|12576.82|0
1603880700000|2020-10-28 10:25:00|12591.68|12591.68|12582.52|12582.52|12599.72|12599.72|12582.52|12582.52|0
1603881000000|2020-10-28 10:30:00|12584.61|12584.61|12600.54|12600.54|12610.2|12610.2|12583.01|12583.01|0
1603881300000|2020-10-28 10:35:00|12602.14|12602.14|12604.03|12604.03|12605.63|12605.63|12601.45|12601.45|0
1603881600000|2020-10-28 10:40:00|12603.35|12603.35|12593.68|12593.68|12604.94|12604.94|12592.08|12592.08|0
1603881900000|2020-10-28 10:45:00|12595.77|12595.77|12587.59|12587.59|12595.77|12595.77|12578.92|12578.92|0
1603882200000|2020-10-28 10:50:00|12586.9|12586.9|12570.94|12570.94|12586.9|12586.9|12570.94|12570.94|0
1603882500000|2020-10-28 10:55:00|12569.35|12569.35|12559.54|12559.54|12569.35|12569.35|12553.76|12553.76|0
1603882800000|2020-10-28 11:00:00|12557.86|12557.86|12571|12571|12574.19|12574.19|12553.89|12553.89|0
1603883100000|2020-10-28 11:05:00|12568.91|12568.91|12543.64|12543.64|12570.98|12570.98|12540.85|12540.85|0
1603883400000|2020-10-28 11:10:00|12541.55|12541.55|12522.47|12522.47|12543.15|12543.15|12519.39|12519.39|0
1603883700000|2020-10-28 11:15:00|12524.07|12524.07|12546.72|12546.72|12546.72|12546.72|12524.07|12524.07|0
1603884000000|2020-10-28 11:20:00|12548.79|12548.79|12526.19|12526.19|12551.77|12551.77|12525.69|12525.69|0
1603884300000|2020-10-28 11:25:00|12525.07|12525.07|12519.39|12519.39|12525.07|12525.07|12513.81|12513.81|0
1603884600000|2020-10-28 11:30:00|12520.08|12520.08|12499.96|12499.96|12521.68|12521.68|12499.27|12499.27|0
1603884900000|2020-10-28 11:35:00|12500.65|12500.65|12507.12|12507.12|12509.4|12509.4|12500.65|12500.65|0
1603885200000|2020-10-28 11:40:00|12506.43|12506.43|12510.01|12510.01|12510.01|12510.01|12504.53|12504.53|0
1603885500000|2020-10-28 11:45:00|12508.41|12508.41|12511.02|12511.02|12514.93|12514.93|12500.8|12500.8|0
1603885800000|2020-10-28 11:50:00|12515.21|12515.21|12519.06|12519.06|12523.85|12523.85|12510.88|12510.88|0
1603886100000|2020-10-28 11:55:00|12519.75|12519.75|12516.55|12516.55|12523.22|12523.22|12514.96|12514.96|0
1603886400000|2020-10-28 12:00:00|12524.43|12524.43|12505.4|12505.4|12525.81|12525.81|12502.21|12502.21|0
1603886700000|2020-10-28 12:05:00|12507.49|12507.49|12502.9|12502.9|12517.57|12517.57|12499.23|12499.23|0
1603887000000|2020-10-28 12:10:00|12502.21|12502.21|12502.21|12502.21|12505.4|12505.4|12496.04|12496.04|0
1603887300000|2020-10-28 12:15:00|12503.81|12503.81|12502.92|12502.92|12506.39|12506.39|12499.73|12499.73|0
1603887600000|2020-10-28 12:20:00|12504.52|12504.52|12500.68|12500.68|12508.7|12508.7|12500.68|12500.68|0
1603887900000|2020-10-28 12:25:00|12504.87|12504.87|12511.86|12511.86|12513.46|12513.46|12504.37|12504.37|0
1603888200000|2020-10-28 12:30:00|12510.19|12510.19|12508.01|12508.01|12522.03|12522.03|12505.91|12505.91|0
1603888500000|2020-10-28 12:35:00|12505.91|12505.91|12490.95|12490.95|12505.91|12505.91|12489.35|12489.35|0
1603888800000|2020-10-28 12:40:00|12489.35|12489.35|12477.1|12477.1|12494.14|12494.14|12472.91|12472.91|0
1603889100000|2020-10-28 12:45:00|12478.7|12478.7|12469.99|12469.99|12481.61|12481.61|12468.45|12468.45|0
1603889400000|2020-10-28 12:50:00|12466.79|12466.79|12457.68|12457.68|12470.95|12470.95|12457.68|12457.68|0
1603889700000|2020-10-28 12:55:00|12455.59|12455.59|12454.6|12454.6|12460.87|12460.87|12452.12|12452.12|0
1603890000000|2020-10-28 13:00:00|12453|12453|12446.84|12446.84|12455.31|12455.31|12444.05|12444.05|0
1603890300000|2020-10-28 13:05:00|12444.75|12444.75|12439.39|12439.39|12446.76|12446.76|12430.91|12430.91|0
1603890600000|2020-10-28 13:10:00|12441.48|12441.48|12447.69|12447.69|12451.07|12451.07|12440.77|12440.77|0
1603890900000|2020-10-28 13:15:00|12446.09|12446.09|12418.89|12418.89|12446.09|12446.09|12418.89|12418.89|0
1603891200000|2020-10-28 13:20:00|12416.79|12416.79|12433.75|12433.75|12433.75|12433.75|12414.7|12414.7|0
1603891500000|2020-10-28 13:25:00|12434.44|12434.44|12450.23|12450.23|12450.79|12450.79|12434.44|12434.44|0
1603891800000|2020-10-28 13:30:00|12448.63|12448.63|12460.43|12460.43|12460.43|12460.43|12448.07|12448.07|0
1603892100000|2020-10-28 13:35:00|12458.83|12458.83|12471.73|12471.73|12471.73|12471.73|12458.83|12458.83|0
1603892400000|2020-10-28 13:40:00|12473.82|12473.82|12478.68|12478.68|12480.98|12480.98|12462.56|12462.56|0
1603892700000|2020-10-28 13:45:00|12475.48|12475.48|12471.12|12471.12|12475.48|12475.48|12462.16|12462.16|0
1603893000000|2020-10-28 13:50:00|12469.52|12469.52|12467.52|12467.52|12478.24|12478.24|12467.52|12467.52|0
1603893300000|2020-10-28 13:55:00|12469.61|12469.61|12479.37|12479.37|12484.18|12484.18|12468.02|12468.02|0
1603893600000|2020-10-28 14:00:00|12481.46|12481.46|12445.18|12445.18|12481.46|12481.46|12445.18|12445.18|0
1603893900000|2020-10-28 14:05:00|12446.78|12446.78|12440.81|12440.81|12446.78|12446.78|12440.81|12440.81|0
1603894200000|2020-10-28 14:10:00|12442.4|12442.4|12426.87|12426.87|12442.4|12442.4|12424.78|12424.78|0
1603894500000|2020-10-28 14:15:00|12428.47|12428.47|12398.71|12398.71|12428.47|12428.47|12397.33|12397.33|0
1603894800000|2020-10-28 14:20:00|12402.89|12402.89|12389.35|12389.35|12402.89|12402.89|12384.28|12384.28|0
1603895100000|2020-10-28 14:25:00|12387.97|12387.97|12370.65|12370.65|12392.16|12392.16|12366.49|12366.49|0
1603895400000|2020-10-28 14:30:00|12366.47|12366.47|12381.07|12381.07|12383.16|12383.16|12366.47|12366.47|0
1603895700000|2020-10-28 14:35:00|12379.47|12379.47|12365.54|12365.54|12379.47|12379.47|12360.26|12360.26|0
1603896000000|2020-10-28 14:40:00|12363.94|12363.94|12334.65|12334.65|12363.94|12363.94|12334.65|12334.65|0
1603896300000|2020-10-28 14:45:00|12336.74|12336.74|12321.56|12321.56|12336.74|12336.74|12315.12|12315.12|0
1603896600000|2020-10-28 14:50:00|12323.15|12323.15|12342.35|12342.35|12345.13|12345.13|12321.53|12321.53|0
1603896900000|2020-10-28 14:55:00|12346.26|12346.26|12366.5|12366.5|12367.19|12367.19|12346.26|12346.26|0
1603897200000|2020-10-28 15:00:00|12367.62|12367.62|12336.13|12336.13|12369.69|12369.69|12336.13|12336.13|0
1603897500000|2020-10-28 15:05:00|12340.31|12340.31|12337.19|12337.19|12354.16|12354.16|12337.19|12337.19|0
1603897800000|2020-10-28 15:10:00|12333|12333|12333|12333|12342.48|12342.48|12333|12333|0
1603898100000|2020-10-28 15:15:00|12332.32|12332.32|12327.22|12327.22|12335.29|12335.29|12323.53|12323.53|0
1603898400000|2020-10-28 15:20:00|12331.41|12331.41|12307.39|12307.39|12331.41|12331.41|12307.39|12307.39|0
1603898700000|2020-10-28 15:25:00|12305.3|12305.3|12300.7|12300.7|12305.3|12305.3|12289.58|12289.58|0
1603899000000|2020-10-28 15:30:00|12301.39|12301.39|12301.76|12301.76|12304.54|12304.54|12292.76|12292.76|0
1603899300000|2020-10-28 15:35:00|12303.35|12303.35|12332.56|12332.56|12336.74|12336.74|12303.35|12303.35|0
1603899600000|2020-10-28 15:40:00|12330.47|12330.47|12355.03|12355.03|12358.69|12358.69|12328.93|12328.93|0
1603899900000|2020-10-28 15:45:00|12352.94|12352.94|12360.54|12360.54|12370.62|12370.62|12347.65|12347.65|0
1603900200000|2020-10-28 15:50:00|12362.64|12362.64|12340.53|12340.53|12362.64|12362.64|12340.53|12340.53|0
1603900500000|2020-10-28 15:55:00|12342.12|12342.12|12359.87|12359.87|12361.47|12361.47|12340.53|12340.53|0
1603900800000|2020-10-28 16:00:00|12361.47|12361.47|12347.93|12347.93|12372.32|12372.32|12345.64|12345.64|0
1603901100000|2020-10-28 16:05:00|12349.52|12349.52|12365.6|12365.6|12365.6|12365.6|12344.24|12344.24|0
1603901400000|2020-10-28 16:10:00|12366.29|12366.29|12354.52|12354.52|12366.29|12366.29|12351.86|12351.86|0
1603901700000|2020-10-28 16:15:00|12352.42|12352.42|12353.61|12353.61|12360.49|12360.49|12348.52|12348.52|0
1603902000000|2020-10-28 16:20:00|12353.05|12353.05|12364.03|12364.03|12366.12|12366.12|12352.36|12352.36|0
1603902300000|2020-10-28 16:25:00|12365.62|12365.62|12337.37|12337.37|12365.62|12365.62|12333.68|12333.68|0
1603959300000|2020-10-29 08:15:00|12325.18|12325.18|12328.33|12328.33|12331.82|12331.82|12310.49|12310.49|0
1603959600000|2020-10-29 08:20:00|12323.53|12323.53|12376.42|12376.42|12376.42|12376.42|12323.53|12323.53|0
1603959900000|2020-10-29 08:25:00|12374.82|12374.82|12360.86|12360.86|12382.95|12382.95|12358.28|12358.28|0
1603960200000|2020-10-29 08:30:00|12358.77|12358.77|12363.86|12363.86|12379.31|12379.31|12351.27|12351.27|0
1603960500000|2020-10-29 08:35:00|12368.05|12368.05|12354.79|12354.79|12378.17|12378.17|12352.3|12352.3|0
1603960800000|2020-10-29 08:40:00|12358.98|12358.98|12346.92|12346.92|12363.08|12363.08|12346.92|12346.92|0
1603961100000|2020-10-29 08:45:00|12350.83|12350.83|12333.92|12333.92|12350.83|12350.83|12324.31|12324.31|0
1603961400000|2020-10-29 08:50:00|12327.65|12327.65|12313.99|12313.99|12329.74|12329.74|12311.89|12311.89|0
1603961700000|2020-10-29 08:55:00|12310.3|12310.3|12312.15|12312.15|12321.62|12321.62|12300.22|12300.22|0
1603962000000|2020-10-29 09:00:00|12316.33|12316.33|12337.53|12337.53|12338.91|12338.91|12316.33|12316.33|0
1603962300000|2020-10-29 09:05:00|12339.63|12339.63|12365.9|12365.9|12365.9|12365.9|12333.22|12333.22|0
1603962600000|2020-10-29 09:10:00|12370.69|12370.69|12353.29|12353.29|12370.69|12370.69|12342.64|12342.64|0
1603962900000|2020-10-29 09:15:00|12354.89|12354.89|12335.73|12335.73|12358.58|12358.58|12335.73|12335.73|0
1603963200000|2020-10-29 09:20:00|12334.13|12334.13|12342.52|12342.52|12346.19|12346.19|12332.53|12332.53|0
1603963500000|2020-10-29 09:25:00|12344.12|12344.12|12338.43|12338.43|12346|12346|12338.43|12338.43|0
1603963800000|2020-10-29 09:30:00|12340.52|12340.52|12324.47|12324.47|12340.52|12340.52|12318.19|12318.19|0
1603964100000|2020-10-29 09:35:00|12322.38|12322.38|12331.67|12331.67|12337.94|12337.94|12311.46|12311.46|0
1603964400000|2020-10-29 09:40:00|12335.85|12335.85|12374.45|12374.45|12379.88|12379.88|12335.85|12335.85|0
1603964700000|2020-10-29 09:45:00|12375|12375|12371.92|12371.92|12375|12375|12365.04|12365.04|0
1603965000000|2020-10-29 09:50:00|12369.83|12369.83|12364.54|12364.54|12371.43|12371.43|12360.23|12360.23|0
1603965300000|2020-10-29 09:55:00|12362.45|12362.45|12359.18|12359.18|12364.13|12364.13|12355.89|12355.89|0
1603965600000|2020-10-29 10:00:00|12355.99|12355.99|12362.92|12362.92|12362.92|12362.92|12350.54|12350.54|0
1603965900000|2020-10-29 10:05:00|12367.1|12367.1|12382.74|12382.74|12389|12389|12367.1|12367.1|0
1603966200000|2020-10-29 10:10:00|12380.65|12380.65|12372.3|12372.3|12381.15|12381.15|12364.79|12364.79|0
1603966500000|2020-10-29 10:15:00|12370.21|12370.21|12360.23|12360.23|12381.39|12381.39|12357.04|12357.04|0
1603966800000|2020-10-29 10:20:00|12358.14|12358.14|12364.47|12364.47|12371.85|12371.85|12356.54|12356.54|0
1603967100000|2020-10-29 10:25:00|12362.38|12362.38|12356.46|12356.46|12362.38|12362.38|12350.94|12350.94|0
1603967400000|2020-10-29 10:30:00|12354.39|12354.39|12356.87|12356.87|12364.55|12364.55|12354.39|12354.39|0
1603967700000|2020-10-29 10:35:00|12358.47|12358.47|12370.74|12370.74|12370.74|12370.74|12355.02|12355.02|0
1603968000000|2020-10-29 10:40:00|12377.02|12377.02|12383.36|12383.36|12384.96|12384.96|12377.02|12377.02|0
1603968300000|2020-10-29 10:45:00|12381.27|12381.27|12382.29|12382.29|12383.5|12383.5|12375.63|12375.63|0
1603968600000|2020-10-29 10:50:00|12380.2|12380.2|12355.55|12355.55|12380.2|12380.2|12353.46|12353.46|0
1603968900000|2020-10-29 10:55:00|12357.65|12357.65|12362.64|12362.64|12368.69|12368.69|12357.65|12357.65|0
1603969200000|2020-10-29 11:00:00|12362.08|12362.08|12364.29|12364.29|12364.29|12364.29|12350.53|12350.53|0
1603969500000|2020-10-29 11:05:00|12361.1|12361.1|12359.02|12359.02|12361.1|12361.1|12357.41|12357.41|0
1603969800000|2020-10-29 11:10:00|12358.33|12358.33|12338.73|12338.73|12358.33|12358.33|12337.13|12337.13|0
1603970100000|2020-10-29 11:15:00|12340.82|12340.82|12329.37|12329.37|12342.91|12342.91|12323.1|12323.1|0
1603970400000|2020-10-29 11:20:00|12327.78|12327.78|12331.56|12331.56|12334.27|12334.27|12324.31|12324.31|0
1603970700000|2020-10-29 11:25:00|12329.96|12329.96|12319.39|12319.39|12330.95|12330.95|12317.79|12317.79|0
1603971000000|2020-10-29 11:30:00|12320.98|12320.98|12309.78|12309.78|12323.35|12323.35|12306.58|12306.58|0
1603971300000|2020-10-29 11:35:00|12311.87|12311.87|12288.11|12288.11|12319.03|12319.03|12288.11|12288.11|0
1603971600000|2020-10-29 11:40:00|12286.04|12286.04|12275.54|12275.54|12288.13|12288.13|12272.19|12272.19|0
1603971900000|2020-10-29 11:45:00|12274.42|12274.42|12252.9|12252.9|12279.18|12279.18|12252.9|12252.9|0
1603972200000|2020-10-29 11:50:00|12254.99|12254.99|12252.26|12252.26|12255.46|12255.46|12240.5|12240.5|0
1603972500000|2020-10-29 11:55:00|12254.36|12254.36|12224.01|12224.01|12254.36|12254.36|12224.01|12224.01|0
1603972800000|2020-10-29 12:00:00|12225.6|12225.6|12246.62|12246.62|12248.3|12248.3|12225.6|12225.6|0
1603973100000|2020-10-29 12:05:00|12244.53|12244.53|12272.45|12272.45|12272.45|12272.45|12244.53|12244.53|0
1603973400000|2020-10-29 12:10:00|12274.54|12274.54|12275.88|12275.88|12281.64|12281.64|12266.67|12266.67|0
1603973700000|2020-10-29 12:15:00|12277.26|12277.26|12248.16|12248.16|12277.26|12277.26|12248.16|12248.16|0
1603974000000|2020-10-29 12:20:00|12244.97|12244.97|12236.46|12236.46|12244.97|12244.97|12230.04|12230.04|0
1603974300000|2020-10-29 12:25:00|12234.86|12234.86|12211.61|12211.61|12235.28|12235.28|12208.14|12208.14|0
1603974600000|2020-10-29 12:30:00|12210.01|12210.01|12205.99|12205.99|12214.97|12214.97|12204.51|12204.51|0
1603974900000|2020-10-29 12:35:00|12204.39|12204.39|12203.31|12203.31|12212.28|12212.28|12202.8|12202.8|0
1603975200000|2020-10-29 12:40:00|12204.91|12204.91|12190.39|12190.39|12204.91|12204.91|12183.23|12183.23|0
1603975500000|2020-10-29 12:45:00|12183.04|12183.04|12195.05|12195.05|12198.74|12198.74|12177.26|12177.26|0
1603975800000|2020-10-29 12:50:00|12195.61|12195.61|12193.22|12193.22|12205.39|12205.39|12191.02|12191.02|0
1603976100000|2020-10-29 12:55:00|12189.04|12189.04|12186.73|12186.73|12189.04|12189.04|12181.44|12181.44|0
1603976400000|2020-10-29 13:00:00|12185.13|12185.13|12196.82|12196.82|12197.43|12197.43|12176.14|12176.14|0
1603976700000|2020-10-29 13:05:00|12195.22|12195.22|12191.34|12191.34|12213.06|12213.06|12189.25|12189.25|0
1603977000000|2020-10-29 13:10:00|12189.74|12189.74|12194.06|12194.06|12199.95|12199.95|12189.74|12189.74|0
1603977300000|2020-10-29 13:15:00|12191.96|12191.96|12167.58|12167.58|12191.96|12191.96|12167.58|12167.58|0
1603977600000|2020-10-29 13:20:00|12169.17|12169.17|12160.77|12160.77|12169.73|12169.73|12154.59|12154.59|0
1603977900000|2020-10-29 13:25:00|12158.01|12158.01|12141.9|12141.9|12171.29|12171.29|12141.21|12141.21|0
1603978200000|2020-10-29 13:30:00|12139.83|12139.83|12136.88|12136.88|12152.58|12152.58|12134.05|12134.05|0
1603978500000|2020-10-29 13:35:00|12134.79|12134.79|12126.31|12126.31|12147.47|12147.47|12126.31|12126.31|0
1603978800000|2020-10-29 13:40:00|12121.52|12121.52|12106.95|12106.95|12124.72|12124.72|12101.66|12101.66|0
1603979100000|2020-10-29 13:45:00|12111.13|12111.13|12109.86|12109.86|12118.64|12118.64|12096.79|12096.79|0
1603979400000|2020-10-29 13:50:00|12111.46|12111.46|12145.32|12145.32|12145.32|12145.32|12111.46|12111.46|0
1603979700000|2020-10-29 13:55:00|12141.13|12141.13|12151.41|12151.41|12151.41|12151.41|12133.04|12133.04|0
1603980000000|2020-10-29 14:00:00|12153.01|12153.01|12194.56|12194.56|12196.16|12196.16|12153.01|12153.01|0
1603980300000|2020-10-29 14:05:00|12193.18|12193.18|12185.28|12185.28|12193.18|12193.18|12177.75|12177.75|0
1603980600000|2020-10-29 14:10:00|12189.46|12189.46|12186.76|12186.76|12201.41|12201.41|12175.69|12175.69|0
1603980900000|2020-10-29 14:15:00|12188.35|12188.35|12196.8|12196.8|12210.43|12210.43|12186.76|12186.76|0
1603981200000|2020-10-29 14:20:00|12198.4|12198.4|12185.01|12185.01|12198.4|12198.4|12176.2|12176.2|0
1603981500000|2020-10-29 14:25:00|12183.42|12183.42|12180.38|12180.38|12189.78|12189.78|12179.92|12179.92|0
1603981800000|2020-10-29 14:30:00|12182.47|12182.47|12157.39|12157.39|12184.56|12184.56|12157.39|12157.39|0
1603982100000|2020-10-29 14:35:00|12153.2|12153.2|12163|12163|12165.1|12165.1|12135.53|12135.53|0
1603982400000|2020-10-29 14:40:00|12161.41|12161.41|12145.09|12145.09|12163.5|12163.5|12134.9|12134.9|0
1603982700000|2020-10-29 14:45:00|12148.29|12148.29|12150.74|12150.74|12157.52|12157.52|12148.29|12148.29|0
1603983000000|2020-10-29 14:50:00|12152.84|12152.84|12145.78|12145.78|12154.93|12154.93|12137.19|12137.19|0
1603983300000|2020-10-29 14:55:00|12142.59|12142.59|12150.96|12150.96|12158.83|12158.83|12137.8|12137.8|0
1603983600000|2020-10-29 15:00:00|12152.55|12152.55|12144.39|12144.39|12157.86|12157.86|12141.88|12141.88|0
1603983900000|2020-10-29 15:05:00|12146.62|12146.62|12170.52|12170.52|12175.4|12175.4|12143.92|12143.92|0
1603984200000|2020-10-29 15:10:00|12169.96|12169.96|12190.71|12190.71|12196.92|12196.92|12169.48|12169.48|0
1603984500000|2020-10-29 15:15:00|12189.11|12189.11|12216.67|12216.67|12220.16|12220.16|12189.11|12189.11|0
1603984800000|2020-10-29 15:20:00|12215.07|12215.07|12220.79|12220.79|12229.2|12229.2|12213.69|12213.69|0
1603985100000|2020-10-29 15:25:00|12218.7|12218.7|12191.98|12191.98|12223.14|12223.14|12191.98|12191.98|0
1603985400000|2020-10-29 15:30:00|12191.29|12191.29|12181.73|12181.73|12192.88|12192.88|12170.04|12170.04|0
1603985700000|2020-10-29 15:35:00|12183.82|12183.82|12188.34|12188.34|12188.34|12188.34|12174.07|12174.07|0
1603986000000|2020-10-29 15:40:00|12186.25|12186.25|12160.95|12160.95|12186.25|12186.25|12154.98|12154.98|0
1603986300000|2020-10-29 15:45:00|12165.14|12165.14|12174.74|12174.74|12183.55|12183.55|12165.14|12165.14|0
1603986600000|2020-10-29 15:50:00|12170.55|12170.55|12147.73|12147.73|12170.55|12170.55|12147.73|12147.73|0
1603986900000|2020-10-29 15:55:00|12148.85|12148.85|12142.85|12142.85|12172.23|12172.23|12140.76|12140.76|0
1603987200000|2020-10-29 16:00:00|12144.45|12144.45|12129|12129|12152.72|12152.72|12129|12129|0
1603987500000|2020-10-29 16:05:00|12126.9|12126.9|12123.98|12123.98|12134.41|12134.41|12121.67|12121.67|0
1603987800000|2020-10-29 16:10:00|12121.89|12121.89|12132.05|12132.05|12134.14|12134.14|12120.29|12120.29|0
1603988100000|2020-10-29 16:15:00|12128.36|12128.36|12118.84|12118.84|12130.95|12130.95|12114.71|12114.71|0
1603988400000|2020-10-29 16:20:00|12120.43|12120.43|12106.41|12106.41|12120.43|12120.43|12106.41|12106.41|0
1603988700000|2020-10-29 16:25:00|12108.01|12108.01|12089.34|12089.34|12109.54|12109.54|12083.49|12083.49|0
1604045700000|2020-10-30 08:15:00|12059.2|12059.2|12081.71|12081.71|12088.13|12088.13|12052.56|12052.56|0
1604046000000|2020-10-30 08:20:00|12078.52|12078.52|12104.12|12104.12|12114.04|12114.04|12075.33|12075.33|0
1604046300000|2020-10-30 08:25:00|12102.03|12102.03|12106.13|12106.13|12112.41|12112.41|12085.34|12085.34|0
1604046600000|2020-10-30 08:30:00|12110.32|12110.32|12130.56|12130.56|12138.93|12138.93|12110.32|12110.32|0
1604046900000|2020-10-30 08:35:00|12134.74|12134.74|12135.16|12135.16|12148.07|12148.07|12127.78|12127.78|0
1604047200000|2020-10-30 08:40:00|12135.85|12135.85|12115.53|12115.53|12135.85|12135.85|12115.53|12115.53|0
1604047500000|2020-10-30 08:45:00|12113.43|12113.43|12096.63|12096.63|12120.81|12120.81|12096.63|12096.63|0
1604047800000|2020-10-30 08:50:00|12095.94|12095.94|12068.35|12068.35|12100.51|12100.51|12068.35|12068.35|0
1604048100000|2020-10-30 08:55:00|12061.64|12061.64|12085.97|12085.97|12085.97|12085.97|12061.08|12061.08|0
1604048400000|2020-10-30 09:00:00|12094.34|12094.34|12094.57|12094.57|12094.83|12094.83|12085.61|12085.61|0
1604048700000|2020-10-30 09:05:00|12095.26|12095.26|12091.67|12091.67|12095.26|12095.26|12077.21|12077.21|0
1604049000000|2020-10-30 09:10:00|12092.36|12092.36|12097.23|12097.23|12100.43|12100.43|12088.47|12088.47|0
1604049300000|2020-10-30 09:15:00|12095.64|12095.64|12105.62|12105.62|12106.68|12106.68|12089.33|12089.33|0
1604049600000|2020-10-30 09:20:00|12107.71|12107.71|12097.57|12097.57|12110.49|12110.49|12095.48|12095.48|0
1604049900000|2020-10-30 09:25:00|12101.76|12101.76|12095.78|12095.78|12104.05|12104.05|12091.4|12091.4|0
1604050200000|2020-10-30 09:30:00|12097.87|12097.87|12095.03|12095.03|12108.7|12108.7|12092.94|12092.94|0
1604050500000|2020-10-30 09:35:00|12097.12|12097.12|12090.43|12090.43|12101.31|12101.31|12089.06|12089.06|0
1604050800000|2020-10-30 09:40:00|12091.12|12091.12|12093.22|12093.22|12095.31|12095.31|12088.84|12088.84|0
1604051100000|2020-10-30 09:45:00|12091.62|12091.62|12095.7|12095.7|12095.7|12095.7|12087.43|12087.43|0
1604051400000|2020-10-30 09:50:00|12097.79|12097.79|12073.61|12073.61|12099.39|12099.39|12073.61|12073.61|0
1604051700000|2020-10-30 09:55:00|12070.41|12070.41|12071.24|12071.24|12076.75|12076.75|12054.59|12054.59|0
1604052000000|2020-10-30 10:00:00|12072.83|12072.83|12067.25|12067.25|12073.95|12073.95|12061.57|12061.57|0
1604052300000|2020-10-30 10:05:00|12065.87|12065.87|12075.98|12075.98|12084.96|12084.96|12062.67|12062.67|0
1604052600000|2020-10-30 10:10:00|12073.89|12073.89|12072.58|12072.58|12074.38|12074.38|12069.35|12069.35|0
1604052900000|2020-10-30 10:15:00|12071.46|12071.46|12060.53|12060.53|12080.74|12080.74|12060.53|12060.53|0
1604053200000|2020-10-30 10:20:00|12056.35|12056.35|12057.75|12057.75|12064.22|12064.22|12056.35|12056.35|0
1604053500000|2020-10-30 10:25:00|12058.44|12058.44|12057.95|12057.95|12059.13|12059.13|12048.28|12048.28|0
1604053800000|2020-10-30 10:30:00|12062.98|12062.98|12060.56|12060.56|12062.98|12062.98|12052.13|12052.13|0
1604054100000|2020-10-30 10:35:00|12056.38|12056.38|12052.09|12052.09|12061.17|12061.17|12052.09|12052.09|0
1604054400000|2020-10-30 10:40:00|12048.4|12048.4|12046.61|12046.61|12048.4|12048.4|12042.01|12042.01|0
1604054700000|2020-10-30 10:45:00|12047.3|12047.3|12036.73|12036.73|12061.97|12061.97|12036.04|12036.04|0
1604055000000|2020-10-30 10:50:00|12034.64|12034.64|12040.33|12040.33|12040.76|12040.76|12030.25|12030.25|0
1604055300000|2020-10-30 10:55:00|12041.93|12041.93|12039.55|12039.55|12057.3|12057.3|12039.55|12039.55|0
1604055600000|2020-10-30 11:00:00|12041.64|12041.64|12049.91|12049.91|12049.91|12049.91|12041.15|12041.15|0
1604055900000|2020-10-30 11:05:00|12052|12052|12056.42|12056.42|12057.29|12057.29|12047.54|12047.54|0
1604056200000|2020-10-30 11:10:00|12059.61|12059.61|12053.91|12053.91|12063.38|12063.38|12053.91|12053.91|0
1604056500000|2020-10-30 11:15:00|12055.51|12055.51|12041.82|12041.82|12056.2|12056.2|12038.35|12038.35|0
1604056800000|2020-10-30 11:20:00|12045.01|12045.01|12056.57|12056.57|12056.57|12056.57|12045.01|12045.01|0
1604057100000|2020-10-30 11:25:00|12058.17|12058.17|12049.39|12049.39|12060.24|12060.24|12047.3|12047.3|0
1604057400000|2020-10-30 11:30:00|12048.01|12048.01|12047.32|12047.32|12048.92|12048.92|12044.13|12044.13|0
1604057700000|2020-10-30 11:35:00|12045.23|12045.23|12052.59|12052.59|12052.59|12052.59|12037.37|12037.37|0
1604058000000|2020-10-30 11:40:00|12050.5|12050.5|12055.57|12055.57|12057.66|12057.66|12050.5|12050.5|0
1604058300000|2020-10-30 11:45:00|12053.97|12053.97|12045.6|12045.6|12053.97|12053.97|12045.6|12045.6|0
1604058600000|2020-10-30 11:50:00|12043.51|12043.51|12044.01|12044.01|12048.39|12048.39|12041.91|12041.91|0
1604058900000|2020-10-30 11:55:00|12041.91|12041.91|12048.05|12048.05|12048.88|12048.88|12041.91|12041.91|0
1604059200000|2020-10-30 12:00:00|12045.26|12045.26|12040.59|12040.59|12045.26|12045.26|12037.54|12037.54|0
1604059500000|2020-10-30 12:05:00|12039.9|12039.9|12041.5|12041.5|12041.5|12041.5|12033.02|12033.02|0
1604059800000|2020-10-30 12:10:00|12043.59|12043.59|12047.6|12047.6|12051.12|12051.12|12039.41|12039.41|0
1604060100000|2020-10-30 12:15:00|12047.04|12047.04|12036.16|12036.16|12048.72|12048.72|12034.57|12034.57|0
1604060400000|2020-10-30 12:20:00|12034.07|12034.07|12037.37|12037.37|12037.37|12037.37|12030.45|12030.45|0
1604060700000|2020-10-30 12:25:00|12039.05|12039.05|12044.62|12044.62|12045.58|12045.58|12039.05|12039.05|0
1604061000000|2020-10-30 12:30:00|12045.31|12045.31|12052.44|12052.44|12053.96|12053.96|12044.49|12044.49|0
1604061300000|2020-10-30 12:35:00|12054.12|12054.12|12078.41|12078.41|12079.52|12079.52|12054.12|12054.12|0
1604061600000|2020-10-30 12:40:00|12080.64|12080.64|12089.46|12089.46|12090.37|12090.37|12080.64|12080.64|0
1604061900000|2020-10-30 12:45:00|12093.65|12093.65|12092.46|12092.46|12097.34|12097.34|12090.18|12090.18|0
1604062200000|2020-10-30 12:50:00|12095.66|12095.66|12112.01|12112.01|12113.11|12113.11|12095.66|12095.66|0
1604062500000|2020-10-30 12:55:00|12115.37|12115.37|12108.1|12108.1|12115.37|12115.37|12108.1|12108.1|0
1604062800000|2020-10-30 13:00:00|12106.98|12106.98|12100.43|12100.43|12108.36|12108.36|12099.39|12099.39|0
1604063100000|2020-10-30 13:05:00|12097.23|12097.23|12105.67|12105.67|12107.67|12107.67|12097.23|12097.23|0
1604063400000|2020-10-30 13:10:00|12101.49|12101.49|12099.24|12099.24|12103.49|12103.49|12098.68|12098.68|0
1604063700000|2020-10-30 13:15:00|12097.15|12097.15|12106.31|12106.31|12106.31|12106.31|12097.15|12097.15|0
1604064000000|2020-10-30 13:20:00|12107.91|12107.91|12120.71|12120.71|12120.71|12120.71|12106.5|12106.5|0
1604064300000|2020-10-30 13:25:00|12121.4|12121.4|12127.79|12127.79|12129.39|12129.39|12121.4|12121.4|0
1604064600000|2020-10-30 13:30:00|12129.39|12129.39|12124.25|12124.25|12135.36|12135.36|12124.25|12124.25|0
1604064900000|2020-10-30 13:35:00|12116.26|12116.26|12126.12|12126.12|12126.12|12126.12|12113.55|12113.55|0
1604065200000|2020-10-30 13:40:00|12128.22|12128.22|12110.69|12110.69|12128.22|12128.22|12110.69|12110.69|0
1604065500000|2020-10-30 13:45:00|12108.59|12108.59|12091.32|12091.32|12108.59|12108.59|12089.5|12089.5|0
1604065800000|2020-10-30 13:50:00|12089.72|12089.72|12080.36|12080.36|12101.67|12101.67|12080.36|12080.36|0
1604066100000|2020-10-30 13:55:00|12078.26|12078.26|12084.59|12084.59|12084.59|12084.59|12073.39|12073.39|0
1604066400000|2020-10-30 14:00:00|12084.03|12084.03|12085.77|12085.77|12091.46|12091.46|12083.39|12083.39|0
1604066700000|2020-10-30 14:05:00|12086.33|12086.33|12089.56|12089.56|12095.86|12095.86|12086.33|12086.33|0
1604067000000|2020-10-30 14:10:00|12089.07|12089.07|12077.53|12077.53|12101.89|12101.89|12077.53|12077.53|0
1604067300000|2020-10-30 14:15:00|12076.97|12076.97|12077.87|12077.87|12079.13|12079.13|12070.44|12070.44|0
1604067600000|2020-10-30 14:20:00|12079.97|12079.97|12070.9|12070.9|12079.97|12079.97|12058.88|12058.88|0
1604067900000|2020-10-30 14:25:00|12067.21|12067.21|12035.64|12035.64|12067.21|12067.21|12033.55|12033.55|0
1604068200000|2020-10-30 14:30:00|12031.96|12031.96|12025.47|12025.47|12035.64|12035.64|12017.59|12017.59|0
1604068500000|2020-10-30 14:35:00|12021.28|12021.28|12004.83|12004.83|12021.28|12021.28|11997.98|11997.98|0
1604068800000|2020-10-30 14:40:00|12004.14|12004.14|11991.49|11991.49|12004.14|12004.14|11988.29|11988.29|0
1604069100000|2020-10-30 14:45:00|11993.58|11993.58|11990.24|11990.24|11999.85|11999.85|11990.24|11990.24|0
1604069400000|2020-10-30 14:50:00|11991.84|11991.84|12001.45|12001.45|12012.75|12012.75|11991.84|11991.84|0
1604069700000|2020-10-30 14:55:00|11999.36|11999.36|11993.1|11993.1|12008.74|12008.74|11993.1|11993.1|0
1604070000000|2020-10-30 15:00:00|11991.01|11991.01|12029.99|12029.99|12030.98|12030.98|11989.33|11989.33|0
1604070300000|2020-10-30 15:05:00|12027.9|12027.9|12026.03|12026.03|12036.74|12036.74|12023.46|12023.46|0
1604070600000|2020-10-30 15:10:00|12027.63|12027.63|12063.21|12063.21|12063.77|12063.77|12027.63|12027.63|0
1604070900000|2020-10-30 15:15:00|12061.12|12061.12|12056.87|12056.87|12061.12|12061.12|12051.09|12051.09|0
1604071200000|2020-10-30 15:20:00|12060.54|12060.54|12060.97|12060.97|12063.97|12063.97|12055.97|12055.97|0
1604071500000|2020-10-30 15:25:00|12061.66|12061.66|12051.5|12051.5|12062.76|12062.76|12047.31|12047.31|0
1604071800000|2020-10-30 15:30:00|12050.81|12050.81|12040.91|12040.91|12054.91|12054.91|12036.66|12036.66|0
1604072100000|2020-10-30 15:35:00|12042.51|12042.51|12039.7|12039.7|12047.8|12047.8|12036.23|12036.23|0
1604072400000|2020-10-30 15:40:00|12039.01|12039.01|12035.28|12035.28|12040.13|12040.13|12030.4|12030.4|0
1604072700000|2020-10-30 15:45:00|12037.37|12037.37|12050.2|12050.2|12050.2|12050.2|12035.77|12035.77|0
1604073000000|2020-10-30 15:50:00|12051.58|12051.58|12043.81|12043.81|12051.58|12051.58|12040.04|12040.04|0
1604073300000|2020-10-30 15:55:00|12041.72|12041.72|12041.86|12041.86|12043.95|12043.95|12037.21|12037.21|0
1604073600000|2020-10-30 16:00:00|12043.46|12043.46|12044.65|12044.65|12054.03|12054.03|12042.96|12042.96|0
1604073900000|2020-10-30 16:05:00|12048.83|12048.83|12047.43|12047.43|12059.19|12059.19|12043.74|12043.74|0
1604074200000|2020-10-30 16:10:00|12049.03|12049.03|12047.21|12047.21|12049.31|12049.31|12039.57|12039.57|0
1604074500000|2020-10-30 16:15:00|12048.81|12048.81|12060.28|12060.28|12062.38|12062.38|12042.53|12042.53|0
1604074800000|2020-10-30 16:20:00|12062.38|12062.38|12065.73|12065.73|12070.11|12070.11|12058.27|12058.27|0
1604075100000|2020-10-30 16:25:00|12067.82|12067.82|12101.1|12101.1|12101.1|12101.1|12067.13|12067.13|0
1604304900000|2020-11-02 08:15:00|12127.83|12127.83|12097.72|12097.72|12137.81|12137.81|12097.72|12097.72|0
1604305200000|2020-11-02 08:20:00|12095.63|12095.63|12099.16|12099.16|12121.38|12121.38|12091.44|12091.44|0
1604305500000|2020-11-02 08:25:00|12099.84|12099.84|12109.7|12109.7|12111.74|12111.74|12099.84|12099.84|0
1604305800000|2020-11-02 08:30:00|12106.95|12106.95|12104.72|12104.72|12113.69|12113.69|12083|12083|0
1604306100000|2020-11-02 08:35:00|12102.65|12102.65|12075.29|12075.29|12102.65|12102.65|12073.22|12073.22|0
1604306400000|2020-11-02 08:40:00|12073.19|12073.19|12068.18|12068.18|12075.56|12075.56|12057.61|12057.61|0
1604306700000|2020-11-02 08:45:00|12070.28|12070.28|12061.18|12061.18|12072.37|12072.37|12059.09|12059.09|0
1604307000000|2020-11-02 08:50:00|12057|12057|12083.62|12083.62|12093.28|12093.28|12057|12057|0
1604307300000|2020-11-02 08:55:00|12085.71|12085.71|12095.26|12095.26|12095.95|12095.95|12078.83|12078.83|0
1604307600000|2020-11-02 09:00:00|12093.67|12093.67|12109.79|12109.79|12115.08|12115.08|12093.67|12093.67|0
1604307900000|2020-11-02 09:05:00|12108.19|12108.19|12087.2|12087.2|12108.19|12108.19|12079.12|12079.12|0
1604308200000|2020-11-02 09:10:00|12089.29|12089.29|12087.71|12087.71|12089.31|12089.31|12084.02|12084.02|0
1604308500000|2020-11-02 09:15:00|12086.12|12086.12|12079.89|12079.89|12086.12|12086.12|12070.69|12070.69|0
1604308800000|2020-11-02 09:20:00|12080.58|12080.58|12079.91|12079.91|12088.67|12088.67|12073.91|12073.91|0
1604309100000|2020-11-02 09:25:00|12081.51|12081.51|12102.11|12102.11|12102.11|12102.11|12077.35|12077.35|0
1604309400000|2020-11-02 09:30:00|12100.52|12100.52|12120.01|12120.01|12146.82|12146.82|12100.02|12100.02|0
1604309700000|2020-11-02 09:35:00|12123.2|12123.2|12116.81|12116.81|12123.2|12123.2|12113.24|12113.24|0
1604310000000|2020-11-02 09:40:00|12123.09|12123.09|12137.46|12137.46|12141.65|12141.65|12118.3|12118.3|0
1604310300000|2020-11-02 09:45:00|12135.37|12135.37|12134.3|12134.3|12136.97|12136.97|12118.17|12118.17|0
1604310600000|2020-11-02 09:50:00|12135.9|12135.9|12146.35|12146.35|12154.31|12154.31|12135.9|12135.9|0
1604310900000|2020-11-02 09:55:00|12145.66|12145.66|12137.08|12137.08|12146.35|12146.35|12137.08|12137.08|0
1604311200000|2020-11-02 10:00:00|12135.7|12135.7|12152.11|12152.11|12155.74|12155.74|12135.7|12135.7|0
1604311500000|2020-11-02 10:05:00|12153.71|12153.71|12123.75|12123.75|12153.71|12153.71|12123.75|12123.75|0
1604311800000|2020-11-02 10:10:00|12122.37|12122.37|12124.61|12124.61|12127.6|12127.6|12117.44|12117.44|0
1604312100000|2020-11-02 10:15:00|12127.37|12127.37|12145.64|12145.64|12148.84|12148.84|12123.04|12123.04|0
1604312400000|2020-11-02 10:20:00|12144.04|12144.04|12160.42|12160.42|12160.42|12160.42|12143.55|12143.55|0
1604312700000|2020-11-02 10:25:00|12162.48|12162.48|12174.05|12174.05|12174.05|12174.05|12162.48|12162.48|0
1604313000000|2020-11-02 10:30:00|12173.49|12173.49|12184.19|12184.19|12184.19|12184.19|12172.37|12172.37|0
1604313300000|2020-11-02 10:35:00|12187.64|12187.64|12192.23|12192.23|12201.68|12201.68|12187.64|12187.64|0
1604313600000|2020-11-02 10:40:00|12193.91|12193.91|12211.6|12211.6|12220.46|12220.46|12193.91|12193.91|0
1604313900000|2020-11-02 10:45:00|12210|12210|12211.32|12211.32|12215.29|12215.29|12205.82|12205.82|0
1604314200000|2020-11-02 10:50:00|12213.41|12213.41|12233.58|12233.58|12233.58|12233.58|12213.41|12213.41|0
1604314500000|2020-11-02 10:55:00|12235.17|12235.17|12229.7|12229.7|12236.85|12236.85|12229.7|12229.7|0
1604314800000|2020-11-02 11:00:00|12224.11|12224.11|12227.09|12227.09|12229.18|12229.18|12216.76|12216.76|0
1604315100000|2020-11-02 11:05:00|12225.49|12225.49|12231.77|12231.77|12232.87|12232.87|12225.49|12225.49|0
1604315400000|2020-11-02 11:10:00|12232.46|12232.46|12263.24|12263.24|12263.24|12263.24|12232.46|12232.46|0
1604315700000|2020-11-02 11:15:00|12261.65|12261.65|12247.95|12247.95|12261.65|12261.65|12242.67|12242.67|0
1604316000000|2020-11-02 11:20:00|12245.86|12245.86|12261.8|12261.8|12261.8|12261.8|12242.39|12242.39|0
1604316300000|2020-11-02 11:25:00|12263.18|12263.18|12231.68|12231.68|12263.18|12263.18|12231.68|12231.68|0
1604316600000|2020-11-02 11:30:00|12233.77|12233.77|12223.31|12223.31|12234.87|12234.87|12222.32|12222.32|0
1604316900000|2020-11-02 11:35:00|12221.22|12221.22|12234.69|12234.69|12239.97|12239.97|12221.22|12221.22|0
1604317200000|2020-11-02 11:40:00|12236.78|12236.78|12222.63|12222.63|12236.78|12236.78|12212.06|12212.06|0
1604317500000|2020-11-02 11:45:00|12220.54|12220.54|12224.77|12224.77|12231.46|12231.46|12216.35|12216.35|0
1604317800000|2020-11-02 11:50:00|12223.39|12223.39|12212.53|12212.53|12224.99|12224.99|12210.93|12210.93|0
1604318100000|2020-11-02 11:55:00|12214.76|12214.76|12222.14|12222.14|12222.14|12222.14|12214.76|12214.76|0
1604318400000|2020-11-02 12:00:00|12218.95|12218.95|12212.18|12212.18|12218.95|12218.95|12210.08|12210.08|0
1604318700000|2020-11-02 12:05:00|12210.58|12210.58|12199.75|12199.75|12210.58|12210.58|12199.75|12199.75|0
1604319000000|2020-11-02 12:10:00|12202.95|12202.95|12222.7|12222.7|12230.43|12230.43|12202.95|12202.95|0
1604319300000|2020-11-02 12:15:00|12221.1|12221.1|12195.49|12195.49|12221.1|12221.1|12195.49|12195.49|0
1604319600000|2020-11-02 12:20:00|12189.21|12189.21|12189.65|12189.65|12193.4|12193.4|12187.97|12187.97|0
1604319900000|2020-11-02 12:25:00|12187.55|12187.55|12179.51|12179.51|12189.65|12189.65|12179.51|12179.51|0
1604320200000|2020-11-02 12:30:00|12173.36|12173.36|12180.1|12180.1|12185.88|12185.88|12173.36|12173.36|0
1604320500000|2020-11-02 12:35:00|12181.78|12181.78|12176.49|12176.49|12181.78|12181.78|12173.41|12173.41|0
1604320800000|2020-11-02 12:40:00|12174.4|12174.4|12194.58|12194.58|12194.58|12194.58|12174.4|12174.4|0
1604321100000|2020-11-02 12:45:00|12190.11|12190.11|12194.42|12194.42|12202.38|12202.38|12190.11|12190.11|0
1604321400000|2020-11-02 12:50:00|12192.33|12192.33|12189.55|12189.55|12192.33|12192.33|12181.68|12181.68|0
1604321700000|2020-11-02 12:55:00|12191.15|12191.15|12193.8|12193.8|12195.47|12195.47|12191.15|12191.15|0
1604322000000|2020-11-02 13:00:00|12192.68|12192.68|12193.08|12193.08|12198.46|12198.46|12187.78|12187.78|0
1604322300000|2020-11-02 13:05:00|12191.49|12191.49|12187.08|12187.08|12191.49|12191.49|12186.61|12186.61|0
1604322600000|2020-11-02 13:10:00|12188.68|12188.68|12201.84|12201.84|12201.84|12201.84|12188.19|12188.19|0
1604322900000|2020-11-02 13:15:00|12199.77|12199.77|12203.82|12203.82|12207.51|12207.51|12199.77|12199.77|0
1604323200000|2020-11-02 13:20:00|12201.73|12201.73|12191.21|12191.21|12201.73|12201.73|12191.21|12191.21|0
1604323500000|2020-11-02 13:25:00|12189.12|12189.12|12186.34|12186.34|12192.81|12192.81|12186.34|12186.34|0
1604323800000|2020-11-02 13:30:00|12187.93|12187.93|12189.21|12189.21|12192.12|12192.12|12187.93|12187.93|0
1604324100000|2020-11-02 13:35:00|12187.11|12187.11|12176.43|12176.43|12187.11|12187.11|12174.84|12174.84|0
1604324400000|2020-11-02 13:40:00|12172.25|12172.25|12181.24|12181.24|12182.36|12182.36|12172.25|12172.25|0
1604324700000|2020-11-02 13:45:00|12179.15|12179.15|12153.87|12153.87|12180.53|12180.53|12153.87|12153.87|0
1604325000000|2020-11-02 13:50:00|12155.96|12155.96|12160.85|12160.85|12162.23|12162.23|12150.18|12150.18|0
1604325300000|2020-11-02 13:55:00|12165.04|12165.04|12165.47|12165.47|12174.03|12174.03|12165.04|12165.04|0
1604325600000|2020-11-02 14:00:00|12167.07|12167.07|12169.43|12169.43|12172.41|12172.41|12162.57|12162.57|0
1604325900000|2020-11-02 14:05:00|12171.52|12171.52|12180.97|12180.97|12184.17|12184.17|12171.52|12171.52|0
1604326200000|2020-11-02 14:10:00|12183.06|12183.06|12172.22|12172.22|12187.25|12187.25|12172.22|12172.22|0
1604326500000|2020-11-02 14:15:00|12170.84|12170.84|12161.52|12161.52|12173.07|12173.07|12161.52|12161.52|0
1604326800000|2020-11-02 14:20:00|12159.92|12159.92|12154.93|12154.93|12159.92|12159.92|12146.03|12146.03|0
1604327100000|2020-11-02 14:25:00|12156.3|12156.3|12189.29|12189.29|12189.29|12189.29|12156.3|12156.3|0
1604327400000|2020-11-02 14:30:00|12190.89|12190.89|12166.84|12166.84|12197.33|12197.33|12166.35|12166.35|0
1604327700000|2020-11-02 14:35:00|12166.15|12166.15|12163.65|12163.65|12171.44|12171.44|12157.37|12157.37|0
1604328000000|2020-11-02 14:40:00|12162.05|12162.05|12142.57|12142.57|12162.25|12162.25|12138.39|12138.39|0
1604328300000|2020-11-02 14:45:00|12140.9|12140.9|12151.05|12151.05|12161.96|12161.96|12140.77|12140.77|0
1604328600000|2020-11-02 14:50:00|12153.14|12153.14|12187.47|12187.47|12187.47|12187.47|12150.83|12150.83|0
1604328900000|2020-11-02 14:55:00|12188.59|12188.59|12219.27|12219.27|12221.36|12221.36|12188.59|12188.59|0
1604329200000|2020-11-02 15:00:00|12223.46|12223.46|12238.46|12238.46|12244.44|12244.44|12223.46|12223.46|0
1604329500000|2020-11-02 15:05:00|12237.77|12237.77|12248.49|12248.49|12252.18|12252.18|12234.37|12234.37|0
1604329800000|2020-11-02 15:10:00|12250.09|12250.09|12261.01|12261.01|12266.79|12266.79|12249.05|12249.05|0
1604330100000|2020-11-02 15:15:00|12263.1|12263.1|12248.42|12248.42|12265.86|12265.86|12245|12245|0
1604330400000|2020-11-02 15:20:00|12249.8|12249.8|12252.46|12252.46|12252.46|12252.46|12240.65|12240.65|0
1604330700000|2020-11-02 15:25:00|12250.37|12250.37|12249.8|12249.8|12261.79|12261.79|12248.58|12248.58|0
1604331000000|2020-11-02 15:30:00|12246.6|12246.6|12227.43|12227.43|12246.6|12246.6|12219.82|12219.82|0
1604331300000|2020-11-02 15:35:00|12229.52|12229.52|12224.3|12224.3|12230.9|12230.9|12218.37|12218.37|0
1604331600000|2020-11-02 15:40:00|12222.21|12222.21|12204.53|12204.53|12222.21|12222.21|12204.53|12204.53|0
1604331900000|2020-11-02 15:45:00|12205.22|12205.22|12183.8|12183.8|12205.22|12205.22|12183.8|12183.8|0
1604332200000|2020-11-02 15:50:00|12185.89|12185.89|12181.76|12181.76|12196.05|12196.05|12180.16|12180.16|0
1604332500000|2020-11-02 15:55:00|12183.85|12183.85|12154.36|12154.36|12183.85|12183.85|12151.16|12151.16|0
1604332800000|2020-11-02 16:00:00|12152.27|12152.27|12166.45|12166.45|12172.5|12172.5|12152.27|12152.27|0
1604333100000|2020-11-02 16:05:00|12168.05|12168.05|12159.01|12159.01|12169.65|12169.65|12153.64|12153.64|0
1604333400000|2020-11-02 16:10:00|12162.2|12162.2|12146.19|12146.19|12168.54|12168.54|12143|12143|0
1604333700000|2020-11-02 16:15:00|12148.29|12148.29|12135.97|12135.97|12148.7|12148.7|12132.28|12132.28|0
1604334000000|2020-11-02 16:20:00|12134.29|12134.29|12136.36|12136.36|12136.36|12136.36|12124.9|12124.9|0
1604334300000|2020-11-02 16:25:00|12134.76|12134.76|12134.7|12134.7|12141.98|12141.98|12122.07|12122.07|0
1604391300000|2020-11-03 08:15:00|12272.31|12272.31|12277.48|12277.48|12285.89|12285.89|12272.31|12272.31|0
1604391600000|2020-11-03 08:20:00|12274.29|12274.29|12285.47|12285.47|12294.33|12294.33|12270.32|12270.32|0
1604391900000|2020-11-03 08:25:00|12289.65|12289.65|12266.88|12266.88|12291.74|12291.74|12263.21|12263.21|0
1604392200000|2020-11-03 08:30:00|12263.69|12263.69|12252.61|12252.61|12265.83|12265.83|12252.61|12252.61|0
1604392500000|2020-11-03 08:35:00|12250.52|12250.52|12276.65|12276.65|12276.65|12276.65|12245.24|12245.24|0
1604392800000|2020-11-03 08:40:00|12275.06|12275.06|12268.89|12268.89|12275.06|12275.06|12263.62|12263.62|0
1604393100000|2020-11-03 08:45:00|12269.45|12269.45|12280.11|12280.11|12288.1|12288.1|12269.45|12269.45|0
1604393400000|2020-11-03 08:50:00|12282.21|12282.21|12287.56|12287.56|12287.56|12287.56|12280.24|12280.24|0
1604393700000|2020-11-03 08:55:00|12285.49|12285.49|12267.07|12267.07|12285.49|12285.49|12267.07|12267.07|0
1604394000000|2020-11-03 09:00:00|12266.51|12266.51|12259.13|12259.13|12266.51|12266.51|12250.76|12250.76|0
1604394300000|2020-11-03 09:05:00|12255.94|12255.94|12243.88|12243.88|12263.31|12263.31|12242.28|12242.28|0
1604394600000|2020-11-03 09:10:00|12245.47|12245.47|12255.06|12255.06|12255.06|12255.06|12245.47|12245.47|0
1604394900000|2020-11-03 09:15:00|12253.46|12253.46|12239.85|12239.85|12253.46|12253.46|12239.85|12239.85|0
1604395200000|2020-11-03 09:20:00|12243.05|12243.05|12212.63|12212.63|12243.19|12243.19|12212.63|12212.63|0
1604395500000|2020-11-03 09:25:00|12211.03|12211.03|12211.56|12211.56|12222.38|12222.38|12205.25|12205.25|0
1604395800000|2020-11-03 09:30:00|12207.38|12207.38|12211.38|12211.38|12219.48|12219.48|12193.86|12193.86|0
1604396100000|2020-11-03 09:35:00|12209.29|12209.29|12209.79|12209.79|12215.57|12215.57|12200.31|12200.31|0
1604396400000|2020-11-03 09:40:00|12211.88|12211.88|12233.71|12233.71|12233.71|12233.71|12210.28|12210.28|0
1604396700000|2020-11-03 09:45:00|12231.62|12231.62|12243.57|12243.57|12243.57|12243.57|12230.49|12230.49|0
1604397000000|2020-11-03 09:50:00|12241.97|12241.97|12249.95|12249.95|12250.51|12250.51|12239.19|12239.19|0
1604397300000|2020-11-03 09:55:00|12252.05|12252.05|12250.66|12250.66|12252.95|12252.95|12246.48|12246.48|0
1604397600000|2020-11-03 10:00:00|12252.34|12252.34|12250.97|12250.97|12253.93|12253.93|12248.18|12248.18|0
1604397900000|2020-11-03 10:05:00|12248.88|12248.88|12263.64|12263.64|12263.64|12263.64|12248.88|12248.88|0
1604398200000|2020-11-03 10:10:00|12262.04|12262.04|12271.67|12271.67|12275.09|12275.09|12262.04|12262.04|0
1604398500000|2020-11-03 10:15:00|12272.79|12272.79|12280.29|12280.29|12280.29|12280.29|12270.64|12270.64|0
1604398800000|2020-11-03 10:20:00|12275.01|12275.01|12287.67|12287.67|12291.36|12291.36|12271.32|12271.32|0
1604399100000|2020-11-03 10:25:00|12291.86|12291.86|12287.67|12287.67|12291.86|12291.86|12283.99|12283.99|0
1604399400000|2020-11-03 10:30:00|12289.77|12289.77|12277.39|12277.39|12294.62|12294.62|12277.39|12277.39|0
1604399700000|2020-11-03 10:35:00|12279.49|12279.49|12283.71|12283.71|12283.71|12283.71|12279.49|12279.49|0
1604400000000|2020-11-03 10:40:00|12284.4|12284.4|12273.27|12273.27|12284.4|12284.4|12273.27|12273.27|0
1604400300000|2020-11-03 10:45:00|12274.87|12274.87|12273.34|12273.34|12279.61|12279.61|12273.34|12273.34|0
1604400600000|2020-11-03 10:50:00|12274.03|12274.03|12270.86|12270.86|12276.12|12276.12|12266.67|12266.67|0
1604400900000|2020-11-03 10:55:00|12275.04|12275.04|12280.3|12280.3|12280.3|12280.3|12271.55|12271.55|0
1604401200000|2020-11-03 11:00:00|12278.71|12278.71|12281.07|12281.07|12281.07|12281.07|12275.99|12275.99|0
1604401500000|2020-11-03 11:05:00|12278.98|12278.98|12242.18|12242.18|12278.98|12278.98|12242.18|12242.18|0
1604401800000|2020-11-03 11:10:00|12246.37|12246.37|12239.64|12239.64|12246.37|12246.37|12233.86|12233.86|0
1604402100000|2020-11-03 11:15:00|12240.33|12240.33|12225.57|12225.57|12241.93|12241.93|12225.57|12225.57|0
1604402400000|2020-11-03 11:20:00|12231.85|12231.85|12230.67|12230.67|12235.73|12235.73|12225.87|12225.87|0
1604402700000|2020-11-03 11:25:00|12228.57|12228.57|12236.45|12236.45|12236.45|12236.45|12226.98|12226.98|0
1604403000000|2020-11-03 11:30:00|12240.63|12240.63|12249.69|12249.69|12249.69|12249.69|12240.63|12240.63|0
1604403300000|2020-11-03 11:35:00|12249|12249|12256.15|12256.15|12258.24|12258.24|12244.67|12244.67|0
1604403600000|2020-11-03 11:40:00|12257.74|12257.74|12249.26|12249.26|12257.74|12257.74|12249.26|12249.26|0
1604403900000|2020-11-03 11:45:00|12252.46|12252.46|12264.36|12264.36|12265.89|12265.89|12252.46|12252.46|0
1604404200000|2020-11-03 11:50:00|12265.48|12265.48|12281.02|12281.02|12281.02|12281.02|12263.88|12263.88|0
1604404500000|2020-11-03 11:55:00|12277.83|12277.83|12288.87|12288.87|12288.87|12288.87|12277.83|12277.83|0
1604404800000|2020-11-03 12:00:00|12287.28|12287.28|12301.05|12301.05|12301.05|12301.05|12285.6|12285.6|0
1604405100000|2020-11-03 12:05:00|12296.86|12296.86|12284.09|12284.09|12296.86|12296.86|12278.53|12278.53|0
1604405400000|2020-11-03 12:10:00|12285.69|12285.69|12285.7|12285.7|12289.87|12289.87|12282.73|12282.73|0
1604405700000|2020-11-03 12:15:00|12287.8|12287.8|12304.12|12304.12|12304.12|12304.12|12287.8|12287.8|0
1604406000000|2020-11-03 12:20:00|12302.52|12302.52|12297.71|12297.71|12303.08|12303.08|12296.11|12296.11|0
1604406300000|2020-11-03 12:25:00|12303.49|12303.49|12303|12303|12305.78|12305.78|12301.4|12301.4|0
1604406600000|2020-11-03 12:30:00|12301.4|12301.4|12307.85|12307.85|12309.22|12309.22|12300.02|12300.02|0
1604406900000|2020-11-03 12:35:00|12309.94|12309.94|12309.51|12309.51|12310.63|12310.63|12309.51|12309.51|0
1604407200000|2020-11-03 12:40:00|12307.91|12307.91|12307.5|12307.5|12310.69|12310.69|12306.51|12306.51|0
1604407500000|2020-11-03 12:45:00|12309.1|12309.1|12317.37|12317.37|12317.37|12317.37|12307.5|12307.5|0
1604407800000|2020-11-03 12:50:00|12319.46|12319.46|12327.96|12327.96|12332.85|12332.85|12319.46|12319.46|0
1604408100000|2020-11-03 12:55:00|12326.37|12326.37|12308.96|12308.96|12326.37|12326.37|12308.96|12308.96|0
1604408400000|2020-11-03 13:00:00|12307.58|12307.58|12316.94|12316.94|12316.94|12316.94|12300.2|12300.2|0
1604408700000|2020-11-03 13:05:00|12314.84|12314.84|12324.53|12324.53|12327.11|12327.11|12312.75|12312.75|0
1604409000000|2020-11-03 13:10:00|12325.9|12325.9|12328.67|12328.67|12332.79|12332.79|12322.89|12322.89|0
1604409300000|2020-11-03 13:15:00|12329.36|12329.36|12321.7|12321.7|12330.46|12330.46|12321.7|12321.7|0
1604409600000|2020-11-03 13:20:00|12322.39|12322.39|12322.06|12322.06|12323.99|12323.99|12317.17|12317.17|0
1604409900000|2020-11-03 13:25:00|12325.97|12325.97|12323.93|12323.93|12332.25|12332.25|12323.93|12323.93|0
1604410200000|2020-11-03 13:30:00|12322.33|12322.33|12335.79|12335.79|12335.79|12335.79|12320.39|12320.39|0
1604410500000|2020-11-03 13:35:00|12336.48|12336.48|12339.41|12339.41|12339.41|12339.41|12325.68|12325.68|0
1604410800000|2020-11-03 13:40:00|12343.6|12343.6|12335.64|12335.64|12347.78|12347.78|12333.41|12333.41|0
1604411100000|2020-11-03 13:45:00|12333.97|12333.97|12320.87|12320.87|12333.97|12333.97|12320.87|12320.87|0
1604411400000|2020-11-03 13:50:00|12325.05|12325.05|12338.21|12338.21|12338.21|12338.21|12325.05|12325.05|0
1604411700000|2020-11-03 13:55:00|12341.41|12341.41|12345.73|12345.73|12352.21|12352.21|12341.41|12341.41|0
1604412000000|2020-11-03 14:00:00|12343.5|12343.5|12358.54|12358.54|12359.23|12359.23|12343.5|12343.5|0
1604412300000|2020-11-03 14:05:00|12359.23|12359.23|12341.38|12341.38|12359.23|12359.23|12341.38|12341.38|0
1604412600000|2020-11-03 14:10:00|12343.47|12343.47|12339.05|12339.05|12344.33|12344.33|12335.36|12335.36|0
1604412900000|2020-11-03 14:15:00|12336.95|12336.95|12337.67|12337.67|12337.67|12337.67|12329.79|12329.79|0
1604413200000|2020-11-03 14:20:00|12339.27|12339.27|12327.68|12327.68|12342.46|12342.46|12327.68|12327.68|0
1604413500000|2020-11-03 14:25:00|12329.28|12329.28|12331.22|12331.22|12333.46|12333.46|12327.53|12327.53|0
1604413800000|2020-11-03 14:30:00|12330.53|12330.53|12305.83|12305.83|12330.53|12330.53|12305.83|12305.83|0
1604414100000|2020-11-03 14:35:00|12306.39|12306.39|12305.89|12305.89|12314.24|12314.24|12299.7|12299.7|0
1604414400000|2020-11-03 14:40:00|12304.77|12304.77|12301.28|12301.28|12306.37|12306.37|12298.08|12298.08|0
1604414700000|2020-11-03 14:45:00|12299.18|12299.18|12294.07|12294.07|12308.16|12308.16|12285.82|12285.82|0
1604415000000|2020-11-03 14:50:00|12295.75|12295.75|12298.65|12298.65|12305.54|12305.54|12295.19|12295.19|0
1604415300000|2020-11-03 14:55:00|12296.56|12296.56|12332.35|12332.35|12334.44|12334.44|12293.16|12293.16|0
1604415600000|2020-11-03 15:00:00|12330.75|12330.75|12327.47|12327.47|12340.63|12340.63|12323.59|12323.59|0
1604415900000|2020-11-03 15:05:00|12325.88|12325.88|12300.4|12300.4|12325.88|12325.88|12297.32|12297.32|0
1604416200000|2020-11-03 15:10:00|12297.21|12297.21|12309.51|12309.51|12313.43|12313.43|12295.61|12295.61|0
1604416500000|2020-11-03 15:15:00|12307.42|12307.42|12289.17|12289.17|12307.42|12307.42|12286.19|12286.19|0
1604416800000|2020-11-03 15:20:00|12287.57|12287.57|12286.39|12286.39|12297.45|12297.45|12286.39|12286.39|0
1604417100000|2020-11-03 15:25:00|12284.29|12284.29|12283.6|12283.6|12288.7|12288.7|12281.32|12281.32|0
1604417400000|2020-11-03 15:30:00|12284.72|12284.72|12289.12|12289.12|12293.01|12293.01|12284.72|12284.72|0
1604417700000|2020-11-03 15:35:00|12289.68|12289.68|12301.63|12301.63|12301.63|12301.63|12289.68|12289.68|0
1604418000000|2020-11-03 15:40:00|12299.54|12299.54|12299.05|12299.05|12303.25|12303.25|12294.75|12294.75|0
1604418300000|2020-11-03 15:45:00|12298.37|12298.37|12304.61|12304.61|12307.89|12307.89|12292.77|12292.77|0
1604418600000|2020-11-03 15:50:00|12307.8|12307.8|12307.61|12307.61|12312.61|12312.61|12303.92|12303.92|0
1604418900000|2020-11-03 15:55:00|12308.73|12308.73|12323.72|12323.72|12323.72|12323.72|12307.13|12307.13|0
1604419200000|2020-11-03 16:00:00|12325.32|12325.32|12308.04|12308.04|12329.13|12329.13|12304.84|12304.84|0
1604419500000|2020-11-03 16:05:00|12312.91|12312.91|12310.26|12310.26|12316.8|12316.8|12309.75|12309.75|0
1604419800000|2020-11-03 16:10:00|12308.67|12308.67|12314.15|12314.15|12322.58|12322.58|12308.67|12308.67|0
1604420100000|2020-11-03 16:15:00|12312.05|12312.05|12325.83|12325.83|12325.83|12325.83|12310.46|12310.46|0
1604420400000|2020-11-03 16:20:00|12330.01|12330.01|12333.34|12333.34|12337.95|12337.95|12327.92|12327.92|0
1604420700000|2020-11-03 16:25:00|12332.65|12332.65|12316.07|12316.07|12343.8|12343.8|12316.07|12316.07|0
1604477700000|2020-11-04 08:15:00|12251.89|12251.89|12310.37|12310.37|12310.37|12310.37|12236.54|12236.54|0
1604478000000|2020-11-04 08:20:00|12313.12|12313.12|12304.62|12304.62|12316.32|12316.32|12287.41|12287.41|0
1604478300000|2020-11-04 08:25:00|12303.02|12303.02|12291.39|12291.39|12304.62|12304.62|12262.53|12262.53|0
1604478600000|2020-11-04 08:30:00|12303.94|12303.94|12304.16|12304.16|12313.41|12313.41|12285.99|12285.99|0
1604478900000|2020-11-04 08:35:00|12305.75|12305.75|12270.8|12270.8|12305.75|12305.75|12270.8|12270.8|0
1604479200000|2020-11-04 08:40:00|12271.49|12271.49|12251.1|12251.1|12271.49|12271.49|12251.1|12251.1|0
1604479500000|2020-11-04 08:45:00|12251.79|12251.79|12279.98|12279.98|12281.58|12281.58|12251.79|12251.79|0
1604479800000|2020-11-04 08:50:00|12275.8|12275.8|12293.76|12293.76|12293.76|12293.76|12273.7|12273.7|0
1604480100000|2020-11-04 08:55:00|12296.96|12296.96|12305.98|12305.98|12305.98|12305.98|12295.47|12295.47|0
1604480400000|2020-11-04 09:00:00|12308.07|12308.07|12339.89|12339.89|12342.1|12342.1|12308.07|12308.07|0
1604480700000|2020-11-04 09:05:00|12338.51|12338.51|12335.99|12335.99|12348.74|12348.74|12335.99|12335.99|0
1604481000000|2020-11-04 09:10:00|12331.81|12331.81|12311.79|12311.79|12332.5|12332.5|12311.79|12311.79|0
1604481300000|2020-11-04 09:15:00|12313.89|12313.89|12332.33|12332.33|12335.53|12335.53|12313.89|12313.89|0
1604481600000|2020-11-04 09:20:00|12328.64|12328.64|12311.13|12311.13|12328.75|12328.75|12307.44|12307.44|0
1604481900000|2020-11-04 09:25:00|12313.22|12313.22|12354.24|12354.24|12355.84|12355.84|12313.22|12313.22|0
1604482200000|2020-11-04 09:30:00|12360.52|12360.52|12384.87|12384.87|12389.17|12389.17|12360.52|12360.52|0
1604482500000|2020-11-04 09:35:00|12382.78|12382.78|12422.37|12422.37|12427.25|12427.25|12382.78|12382.78|0
1604482800000|2020-11-04 09:40:00|12416.1|12416.1|12413.53|12413.53|12416.1|12416.1|12384.16|12384.16|0
1604483100000|2020-11-04 09:45:00|12415.77|12415.77|12401.62|12401.62|12426.84|12426.84|12400.52|12400.52|0
1604483400000|2020-11-04 09:50:00|12401.06|12401.06|12397|12397|12417.39|12417.39|12395.88|12395.88|0
1604483700000|2020-11-04 09:55:00|12392.82|12392.82|12378.03|12378.03|12392.84|12392.84|12377.12|12377.12|0
1604484000000|2020-11-04 10:00:00|12376.35|12376.35|12361.73|12361.73|12377.55|12377.55|12360.14|12360.14|0
1604484300000|2020-11-04 10:05:00|12363.33|12363.33|12335.96|12335.96|12367.52|12367.52|12335.96|12335.96|0
1604484600000|2020-11-04 10:10:00|12340.14|12340.14|12337.3|12337.3|12350.11|12350.11|12337.3|12337.3|0
1604484900000|2020-11-04 10:15:00|12338.68|12338.68|12345.15|12345.15|12350.43|12350.43|12338.68|12338.68|0
1604485200000|2020-11-04 10:20:00|12347.24|12347.24|12343.47|12343.47|12350.43|12350.43|12343.47|12343.47|0
1604485500000|2020-11-04 10:25:00|12345.07|12345.07|12350.48|12350.48|12352.08|12352.08|12342.83|12342.83|0
1604485800000|2020-11-04 10:30:00|12348.89|12348.89|12338.03|12338.03|12350.98|12350.98|12336.91|12336.91|0
1604486100000|2020-11-04 10:35:00|12334.84|12334.84|12342|12342|12342.82|12342.82|12334.84|12334.84|0
1604486400000|2020-11-04 10:40:00|12344.09|12344.09|12335.23|12335.23|12346.19|12346.19|12335.23|12335.23|0
1604486700000|2020-11-04 10:45:00|12333.63|12333.63|12342.65|12342.65|12342.65|12342.65|12328.95|12328.95|0
1604487000000|2020-11-04 10:50:00|12344.74|12344.74|12357.62|12357.62|12357.62|12357.62|12339.18|12339.18|0
1604487300000|2020-11-04 10:55:00|12353.43|12353.43|12352.85|12352.85|12353.43|12353.43|12345.06|12345.06|0
1604487600000|2020-11-04 11:00:00|12350.76|12350.76|12338.84|12338.84|12354.23|12354.23|12338.84|12338.84|0
1604487900000|2020-11-04 11:05:00|12338.15|12338.15|12331.82|12331.82|12347.84|12347.84|12331.82|12331.82|0
1604488200000|2020-11-04 11:10:00|12338.1|12338.1|12358.76|12358.76|12360.86|12360.86|12338.1|12338.1|0
1604488500000|2020-11-04 11:15:00|12356.67|12356.67|12350.62|12350.62|12358.76|12358.76|12350.62|12350.62|0
1604488800000|2020-11-04 11:20:00|12354.8|12354.8|12346.21|12346.21|12355.49|12355.49|12344.31|12344.31|0
1604489100000|2020-11-04 11:25:00|12347.8|12347.8|12358.61|12358.61|12359.3|12359.3|12347.8|12347.8|0
1604489400000|2020-11-04 11:30:00|12360.7|12360.7|12372.26|12372.26|12372.26|12372.26|12360.7|12360.7|0
1604489700000|2020-11-04 11:35:00|12372.95|12372.95|12381.37|12381.37|12382.97|12382.97|12372.95|12372.95|0
1604490000000|2020-11-04 11:40:00|12383.47|12383.47|12406.73|12406.73|12406.73|12406.73|12383.47|12383.47|0
1604490300000|2020-11-04 11:45:00|12407.29|12407.29|12405.58|12405.58|12416.41|12416.41|12403.99|12403.99|0
1604490600000|2020-11-04 11:50:00|12406.27|12406.27|12417.01|12417.01|12420.48|12420.48|12406.27|12406.27|0
1604490900000|2020-11-04 11:55:00|12418.39|12418.39|12404.67|12404.67|12418.8|12418.8|12404.67|12404.67|0
1604491200000|2020-11-04 12:00:00|12406.27|12406.27|12405.22|12405.22|12408.91|12408.91|12403.68|12403.68|0
1604491500000|2020-11-04 12:05:00|12403.62|12403.62|12408.14|12408.14|12408.82|12408.82|12403.62|12403.62|0
1604491800000|2020-11-04 12:10:00|12406.54|12406.54|12431.51|12431.51|12433.6|12433.6|12406.54|12406.54|0
1604492100000|2020-11-04 12:15:00|12429.44|12429.44|12424.14|12424.14|12431.04|12431.04|12419.96|12419.96|0
1604492400000|2020-11-04 12:20:00|12422.54|12422.54|12423.95|12423.95|12426.73|12426.73|12421.85|12421.85|0
1604492700000|2020-11-04 12:25:00|12426.04|12426.04|12431.1|12431.1|12431.1|12431.1|12419.76|12419.76|0
1604493000000|2020-11-04 12:30:00|12435.29|12435.29|12417.94|12417.94|12440.08|12440.08|12417.94|12417.94|0
1604493300000|2020-11-04 12:35:00|12418.63|12418.63|12436.54|12436.54|12437.23|12437.23|12417.94|12417.94|0
1604493600000|2020-11-04 12:40:00|12438.63|12438.63|12432.19|12432.19|12440.73|12440.73|12426.41|12426.41|0
1604493900000|2020-11-04 12:45:00|12434.28|12434.28|12412.14|12412.14|12434.28|12434.28|12412.14|12412.14|0
1604494200000|2020-11-04 12:50:00|12415.33|12415.33|12415.33|12415.33|12415.33|12415.33|12415.33|12415.33|0
1604494500000|2020-11-04 12:55:00|12417.43|12417.43|12427.43|12427.43|12431.76|12431.76|12415.83|12415.83|0
1604494800000|2020-11-04 13:00:00|12426.87|12426.87|12431.8|12431.8|12437.58|12437.58|12421.09|12421.09|0
1604495100000|2020-11-04 13:05:00|12433.89|12433.89|12440.36|12440.36|12440.36|12440.36|12433.89|12433.89|0
1604495400000|2020-11-04 13:10:00|12439.68|12439.68|12436.89|12436.89|12439.68|12439.68|12436.89|12436.89|0
1604495700000|2020-11-04 13:15:00|12434.8|12434.8|12451.1|12451.1|12452.97|12452.97|12434.8|12434.8|0
1604496000000|2020-11-04 13:20:00|12453.2|12453.2|12489.87|12489.87|12489.87|12489.87|12453.2|12453.2|0
1604496300000|2020-11-04 13:25:00|12486.18|12486.18|12494.57|12494.57|12494.57|12494.57|12484.09|12484.09|0
1604496600000|2020-11-04 13:30:00|12490.38|12490.38|12477.14|12477.14|12490.88|12490.88|12477.14|12477.14|0
1604496900000|2020-11-04 13:35:00|12475.55|12475.55|12456.26|12456.26|12475.55|12475.55|12452.59|12452.59|0
1604497200000|2020-11-04 13:40:00|12454.66|12454.66|12449.38|12449.38|12456.75|12456.75|12449.38|12449.38|0
1604497500000|2020-11-04 13:45:00|12445.19|12445.19|12461.57|12461.57|12463.66|12463.66|12445.19|12445.19|0
1604497800000|2020-11-04 13:50:00|12465.75|12465.75|12468.53|12468.53|12473.26|12473.26|12465.75|12465.75|0
1604498100000|2020-11-04 13:55:00|12466.93|12466.93|12458.9|12458.9|12474.24|12474.24|12456.81|12456.81|0
1604498400000|2020-11-04 14:00:00|12456.67|12456.67|12455.07|12455.07|12459.86|12459.86|12455.07|12455.07|0
1604498700000|2020-11-04 14:05:00|12453.69|12453.69|12423.92|12423.92|12453.69|12453.69|12423.92|12423.92|0
1604499000000|2020-11-04 14:10:00|12426.02|12426.02|12414.96|12414.96|12428.11|12428.11|12410.65|12410.65|0
1604499300000|2020-11-04 14:15:00|12416.56|12416.56|12408.79|12408.79|12417.55|12417.55|12406.7|12406.7|0
1604499600000|2020-11-04 14:20:00|12407.19|12407.19|12407.62|12407.62|12411.8|12411.8|12402.19|12402.19|0
1604499900000|2020-11-04 14:25:00|12408.31|12408.31|12411.37|12411.37|12411.37|12411.37|12397.33|12397.33|0
1604500200000|2020-11-04 14:30:00|12412.97|12412.97|12416.75|12416.75|12431.29|12431.29|12412.83|12412.83|0
1604500500000|2020-11-04 14:35:00|12416.06|12416.06|12349.15|12349.15|12416.06|12416.06|12349.15|12349.15|0
1604500800000|2020-11-04 14:40:00|12347.06|12347.06|12364.18|12364.18|12365.77|12365.77|12347.06|12347.06|0
1604501100000|2020-11-04 14:45:00|12366.27|12366.27|12356.99|12356.99|12369.74|12369.74|12356.99|12356.99|0
1604501400000|2020-11-04 14:50:00|12359.08|12359.08|12348.26|12348.26|12359.08|12359.08|12344.57|12344.57|0
1604501700000|2020-11-04 14:55:00|12350.35|12350.35|12379.27|12379.27|12379.27|12379.27|12341.57|12341.57|0
1604502000000|2020-11-04 15:00:00|12385.55|12385.55|12385.96|12385.96|12394.03|12394.03|12381.58|12381.58|0
1604502300000|2020-11-04 15:05:00|12388.06|12388.06|12391.5|12391.5|12399.2|12399.2|12383.72|12383.72|0
1604502600000|2020-11-04 15:10:00|12390.94|12390.94|12406.73|12406.73|12406.73|12406.73|12390.94|12390.94|0
1604502900000|2020-11-04 15:15:00|12408.82|12408.82|12422.53|12422.53|12427.34|12427.34|12408.82|12408.82|0
1604503200000|2020-11-04 15:20:00|12423.65|12423.65|12429.33|12429.33|12437.2|12437.2|12423.65|12423.65|0
1604503500000|2020-11-04 15:25:00|12431.42|12431.42|12427.73|12427.73|12435.41|12435.41|12425.25|12425.25|0
1604503800000|2020-11-04 15:30:00|12429.82|12429.82|12437.17|12437.17|12444.71|12444.71|12429.82|12429.82|0
1604504100000|2020-11-04 15:35:00|12433.98|12433.98|12433.54|12433.54|12435.65|12435.65|12427.26|12427.26|0
1604504400000|2020-11-04 15:40:00|12436.73|12436.73|12431.66|12431.66|12447.09|12447.09|12431.66|12431.66|0
1604504700000|2020-11-04 15:45:00|12427.48|12427.48|12446.54|12446.54|12453.21|12453.21|12419.81|12419.81|0
1604505000000|2020-11-04 15:50:00|12445.98|12445.98|12458.94|12458.94|12461.18|12461.18|12441.26|12441.26|0
1604505300000|2020-11-04 15:55:00|12461.74|12461.74|12464.78|12464.78|12464.78|12464.78|12452.45|12452.45|0
1604505600000|2020-11-04 16:00:00|12466.87|12466.87|12473.4|12473.4|12478.69|12478.69|12465.75|12465.75|0
1604505900000|2020-11-04 16:05:00|12475|12475|12463.59|12463.59|12477.09|12477.09|12461.35|12461.35|0
1604506200000|2020-11-04 16:10:00|12465.18|12465.18|12457.24|12457.24|12467.27|12467.27|12452.93|12452.93|0
1604506500000|2020-11-04 16:15:00|12459.33|12459.33|12467.54|12467.54|12469.64|12469.64|12454.52|12454.52|0
1604506800000|2020-11-04 16:20:00|12465.95|12465.95|12477.21|12477.21|12477.21|12477.21|12463.66|12463.66|0
1604507100000|2020-11-04 16:25:00|12479.3|12479.3|12487.65|12487.65|12497.32|12497.32|12479.3|12479.3|0
1604564100000|2020-11-05 08:15:00|12619.82|12619.82|12612.42|12612.42|12620.81|12620.81|12604.56|12604.56|0
1604564400000|2020-11-05 08:20:00|12610.33|12610.33|12615.83|12615.83|12617.93|12617.93|12606.39|12606.39|0
1604564700000|2020-11-05 08:25:00|12615.28|12615.28|12618.55|12618.55|12625.93|12625.93|12610.01|12610.01|0
1604565000000|2020-11-05 08:30:00|12613.76|12613.76|12589.49|12589.49|12613.76|12613.76|12581.01|12581.01|0
1604565300000|2020-11-05 08:35:00|12593.67|12593.67|12606.08|12606.08|12610.87|12610.87|12593.67|12593.67|0
1604565600000|2020-11-05 08:40:00|12616.54|12616.54|12597|12597|12616.54|12616.54|12597|12597|0
1604565900000|2020-11-05 08:45:00|12594.94|12594.94|12618.86|12618.86|12618.86|12618.86|12590.75|12590.75|0
1604566200000|2020-11-05 08:50:00|12620.95|12620.95|12621.53|12621.53|12630.79|12630.79|12620.95|12620.95|0
1604566500000|2020-11-05 08:55:00|12618.34|12618.34|12625.13|12625.13|12625.13|12625.13|12597.65|12597.65|0
1604566800000|2020-11-05 09:00:00|12627.23|12627.23|12599.8|12599.8|12627.23|12627.23|12599.8|12599.8|0
1604567100000|2020-11-05 09:05:00|12601.4|12601.4|12593.53|12593.53|12603.49|12603.49|12593.53|12593.53|0
1604567400000|2020-11-05 09:10:00|12589.34|12589.34|12584.62|12584.62|12592.74|12592.74|12580.41|12580.41|0
1604567700000|2020-11-05 09:15:00|12589.41|12589.41|12592.49|12592.49|12601.47|12601.47|12589.41|12589.41|0
1604568000000|2020-11-05 09:20:00|12594.58|12594.58|12600.2|12600.2|12600.2|12600.2|12582.57|12582.57|0
1604568300000|2020-11-05 09:25:00|12598.61|12598.61|12587.37|12587.37|12598.61|12598.61|12583.68|12583.68|0
1604568600000|2020-11-05 09:30:00|12593.64|12593.64|12600.44|12600.44|12602.53|12602.53|12590.86|12590.86|0
1604568900000|2020-11-05 09:35:00|12606.72|12606.72|12621.91|12621.91|12622.41|12622.41|12602.53|12602.53|0
1604569200000|2020-11-05 09:40:00|12623.51|12623.51|12616.22|12616.22|12637.16|12637.16|12612.55|12612.55|0
1604569500000|2020-11-05 09:45:00|12618.31|12618.31|12620.62|12620.62|12624.29|12624.29|12618.31|12618.31|0
1604569800000|2020-11-05 09:50:00|12622.71|12622.71|12629.05|12629.05|12632.26|12632.26|12622.71|12622.71|0
1604570100000|2020-11-05 09:55:00|12631.15|12631.15|12629.2|12629.2|12632.52|12632.52|12627.73|12627.73|0
1604570400000|2020-11-05 10:00:00|12629.89|12629.89|12635.19|12635.19|12638.39|12638.39|12629.89|12629.89|0
1604570700000|2020-11-05 10:05:00|12637.29|12637.29|12635.65|12635.65|12643.52|12643.52|12633.56|12633.56|0
1604571000000|2020-11-05 10:10:00|12637.74|12637.74|12642.96|12642.96|12647.15|12647.15|12637.74|12637.74|0
1604571300000|2020-11-05 10:15:00|12645.05|12645.05|12646.12|12646.12|12648.28|12648.28|12638.09|12638.09|0
1604571600000|2020-11-05 10:20:00|12648.21|12648.21|12656.87|12656.87|12662.43|12662.43|12648.21|12648.21|0
1604571900000|2020-11-05 10:25:00|12655.49|12655.49|12626.77|12626.77|12655.49|12655.49|12624.68|12624.68|0
1604572200000|2020-11-05 10:30:00|12628.87|12628.87|12636.11|12636.11|12637.23|12637.23|12620.9|12620.9|0
1604572500000|2020-11-05 10:35:00|12638.21|12638.21|12650.11|12650.11|12660.19|12660.19|12638.21|12638.21|0
1604572800000|2020-11-05 10:40:00|12653.31|12653.31|12646.84|12646.84|12658.1|12658.1|12646.84|12646.84|0
1604573100000|2020-11-05 10:45:00|12645.16|12645.16|12634.01|12634.01|12645.16|12645.16|12631.91|12631.91|0
1604573400000|2020-11-05 10:50:00|12632.89|12632.89|12617.76|12617.76|12635.68|12635.68|12617.76|12617.76|0
1604573700000|2020-11-05 10:55:00|12615.66|12615.66|12621.94|12621.94|12624.03|12624.03|12611.48|12611.48|0
1604574000000|2020-11-05 11:00:00|12621.25|12621.25|12624.45|12624.45|12626.54|12626.54|12614.98|12614.98|0
1604574300000|2020-11-05 11:05:00|12626.04|12626.04|12629.3|12629.3|12635.99|12635.99|12626.04|12626.04|0
1604574600000|2020-11-05 11:10:00|12627.2|12627.2|12632.57|12632.57|12635.77|12635.77|12627.2|12627.2|0
1604574900000|2020-11-05 11:15:00|12628.39|12628.39|12635.55|12635.55|12637.64|12637.64|12628.39|12628.39|0
1604575200000|2020-11-05 11:20:00|12637.64|12637.64|12630.46|12630.46|12637.64|12637.64|12630.26|12630.26|0
1604575500000|2020-11-05 11:25:00|12632.05|12632.05|12630.65|12630.65|12639.02|12639.02|12630.65|12630.65|0
1604575800000|2020-11-05 11:30:00|12636.93|12636.93|12619.11|12619.11|12638.53|12638.53|12619.11|12619.11|0
1604576100000|2020-11-05 11:35:00|12617.52|12617.52|12618.23|12618.23|12621.42|12621.42|12616.14|12616.14|0
1604576400000|2020-11-05 11:40:00|12620.32|12620.32|12614.87|12614.87|12622.55|12622.55|12614.18|12614.18|0
1604576700000|2020-11-05 11:45:00|12613.27|12613.27|12615.71|12615.71|12615.71|12615.71|12609.93|12609.93|0
1604577000000|2020-11-05 11:50:00|12617.81|12617.81|12619.66|12619.66|12624.04|12624.04|12615.09|12615.09|0
1604577300000|2020-11-05 11:55:00|12621.76|12621.76|12623.04|12623.04|12627.27|12627.27|12621.76|12621.76|0
1604577600000|2020-11-05 12:00:00|12625.11|12625.11|12599.58|12599.58|12625.11|12625.11|12597.49|12597.49|0
1604577900000|2020-11-05 12:05:00|12601.18|12601.18|12605.14|12605.14|12608.34|12608.34|12601.18|12601.18|0
1604578200000|2020-11-05 12:10:00|12603.76|12603.76|12600.98|12600.98|12606.76|12606.76|12598.89|12598.89|0
1604578500000|2020-11-05 12:15:00|12598.89|12598.89|12605.2|12605.2|12605.2|12605.2|12596.65|12596.65|0
1604578800000|2020-11-05 12:20:00|12603.11|12603.11|12603.19|12603.19|12604.78|12604.78|12601.51|12601.51|0
1604579100000|2020-11-05 12:25:00|12604.78|12604.78|12601.42|12601.42|12604.78|12604.78|12593.22|12593.22|0
1604579400000|2020-11-05 12:30:00|12603.1|12603.1|12609.49|12609.49|12609.49|12609.49|12601.01|12601.01|0
1604579700000|2020-11-05 12:35:00|12611.58|12611.58|12621.74|12621.74|12622.45|12622.45|12611.58|12611.58|0
1604580000000|2020-11-05 12:40:00|12622.43|12622.43|12632.37|12632.37|12638.15|12638.15|12622.43|12622.43|0
1604580300000|2020-11-05 12:45:00|12630.28|12630.28|12618.66|12618.66|12634.11|12634.11|12618.66|12618.66|0
1604580600000|2020-11-05 12:50:00|12616.57|12616.57|12622.4|12622.4|12622.4|12622.4|12611.64|12611.64|0
1604580900000|2020-11-05 12:55:00|12623.78|12623.78|12627.55|12627.55|12630.75|12630.75|12621.28|12621.28|0
1604581200000|2020-11-05 13:00:00|12625.96|12625.96|12613.79|12613.79|12625.96|12625.96|12613.79|12613.79|0
1604581500000|2020-11-05 13:05:00|12614.91|12614.91|12612.17|12612.17|12617|12617|12610.1|12610.1|0
1604581800000|2020-11-05 13:10:00|12605.9|12605.9|12603.33|12603.33|12607.5|12607.5|12603.33|12603.33|0
1604582100000|2020-11-05 13:15:00|12605.43|12605.43|12593.06|12593.06|12605.43|12605.43|12593.06|12593.06|0
1604582400000|2020-11-05 13:20:00|12594.66|12594.66|12613.42|12613.42|12613.42|12613.42|12594.66|12594.66|0
1604582700000|2020-11-05 13:25:00|12611.33|12611.33|12621.93|12621.93|12623.36|12623.36|12611.33|12611.33|0
1604583000000|2020-11-05 13:30:00|12620.34|12620.34|12629.81|12629.81|12631.9|12631.9|12620.34|12620.34|0
1604583300000|2020-11-05 13:35:00|12631.4|12631.4|12638.98|12638.98|12640.85|12640.85|12631.4|12631.4|0
1604583600000|2020-11-05 13:40:00|12635.78|12635.78|12627.55|12627.55|12639.25|12639.25|12622.67|12622.67|0
1604583900000|2020-11-05 13:45:00|12626.99|12626.99|12627.76|12627.76|12634.42|12634.42|12625.66|12625.66|0
1604584200000|2020-11-05 13:50:00|12625.66|12625.66|12632.45|12632.45|12635.45|12635.45|12625.66|12625.66|0
1604584500000|2020-11-05 13:55:00|12631.76|12631.76|12627.38|12627.38|12633.36|12633.36|12627.38|12627.38|0
1604584800000|2020-11-05 14:00:00|12629.47|12629.47|12610.53|12610.53|12634.54|12634.54|12610.53|12610.53|0
1604585100000|2020-11-05 14:05:00|12607.33|12607.33|12608.86|12608.86|12611.52|12611.52|12605.24|12605.24|0
1604585400000|2020-11-05 14:10:00|12607.27|12607.27|12607.79|12607.79|12609.85|12609.85|12605.17|12605.17|0
1604585700000|2020-11-05 14:15:00|12609.88|12609.88|12609.38|12609.38|12611.67|12611.67|12605.69|12605.69|0
1604586000000|2020-11-05 14:20:00|12608.82|12608.82|12620.09|12620.09|12620.09|12620.09|12608.82|12608.82|0
1604586300000|2020-11-05 14:25:00|12618|12618|12635.92|12635.92|12635.92|12635.92|12616.88|12616.88|0
1604586600000|2020-11-05 14:30:00|12636.48|12636.48|12632.52|12632.52|12636.48|12636.48|12627.94|12627.94|0
1604586900000|2020-11-05 14:35:00|12630.43|12630.43|12647.35|12647.35|12647.35|12647.35|12630.43|12630.43|0
1604587200000|2020-11-05 14:40:00|12645.75|12645.75|12652.7|12652.7|12652.7|12652.7|12642.95|12642.95|0
1604587500000|2020-11-05 14:45:00|12654.3|12654.3|12658.61|12658.61|12668.75|12668.75|12654.3|12654.3|0
1604587800000|2020-11-05 14:50:00|12660.21|12660.21|12669.96|12669.96|12670.65|12670.65|12658.12|12658.12|0
1604588100000|2020-11-05 14:55:00|12667.87|12667.87|12676.18|12676.18|12678.27|12678.27|12665.58|12665.58|0
1604588400000|2020-11-05 15:00:00|12672.99|12672.99|12672.86|12672.86|12681.52|12681.52|12668.61|12668.61|0
1604588700000|2020-11-05 15:05:00|12674.24|12674.24|12685.87|12685.87|12687.47|12687.47|12673.49|12673.49|0
1604589000000|2020-11-05 15:10:00|12684.28|12684.28|12715.1|12715.1|12715.1|12715.1|12683.59|12683.59|0
1604589300000|2020-11-05 15:15:00|12716.7|12716.7|12739.69|12739.69|12739.69|12739.69|12716.7|12716.7|0
1604589600000|2020-11-05 15:20:00|12738.09|12738.09|12733.89|12733.89|12742.25|12742.25|12732.31|12732.31|0
1604589900000|2020-11-05 15:25:00|12731.79|12731.79|12696.12|12696.12|12731.79|12731.79|12696.12|12696.12|0
1604590200000|2020-11-05 15:30:00|12695.57|12695.57|12691.72|12691.72|12698.56|12698.56|12684.56|12684.56|0
1604590500000|2020-11-05 15:35:00|12696.51|12696.51|12698.98|12698.98|12718.57|12718.57|12695.95|12695.95|0
1604590800000|2020-11-05 15:40:00|12696.89|12696.89|12683.24|12683.24|12698.98|12698.98|12682.55|12682.55|0
1604591100000|2020-11-05 15:45:00|12678.45|12678.45|12655.79|12655.79|12678.61|12678.61|12655.79|12655.79|0
1604591400000|2020-11-05 15:50:00|12654.19|12654.19|12641.82|12641.82|12656.28|12656.28|12640.22|12640.22|0
1604591700000|2020-11-05 15:55:00|12639.73|12639.73|12633.54|12633.54|12639.99|12639.99|12631.75|12631.75|0
1604592000000|2020-11-05 16:00:00|12631.94|12631.94|12624.13|12624.13|12631.94|12631.94|12617.39|12617.39|0
1604592300000|2020-11-05 16:05:00|12620.94|12620.94|12608.61|12608.61|12626.72|12626.72|12607.92|12607.92|0
1604592600000|2020-11-05 16:10:00|12607.49|12607.49|12600.79|12600.79|12610.06|12610.06|12600.1|12600.1|0
1604592900000|2020-11-05 16:15:00|12601.91|12601.91|12615.5|12615.5|12617.1|12617.1|12601.22|12601.22|0
1604593200000|2020-11-05 16:20:00|12614.81|12614.81|12606.25|12606.25|12617.05|12617.05|12606.25|12606.25|0
1604593500000|2020-11-05 16:25:00|12605.56|12605.56|12599.24|12599.24|12614.81|12614.81|12599.24|12599.24|0
1604650500000|2020-11-06 08:15:00|12707.33|12707.33|12684.49|12684.49|12707.33|12707.33|12665.72|12665.72|0
1604650800000|2020-11-06 08:20:00|12685.05|12685.05|12672.59|12672.59|12685.05|12685.05|12669.31|12669.31|0
1604651100000|2020-11-06 08:25:00|12675.78|12675.78|12673.4|12673.4|12675.78|12675.78|12663.33|12663.33|0
1604651400000|2020-11-06 08:30:00|12671.81|12671.81|12669.69|12669.69|12674.27|12674.27|12661.33|12661.33|0
1604651700000|2020-11-06 08:35:00|12670.38|12670.38|12673|12673|12677.46|12677.46|12665.92|12665.92|0
1604652000000|2020-11-06 08:40:00|12675.76|12675.76|12669.66|12669.66|12675.76|12675.76|12663.8|12663.8|0
1604652300000|2020-11-06 08:45:00|12668.97|12668.97|12657.16|12657.16|12668.97|12668.97|12652.83|12652.83|0
1604652600000|2020-11-06 08:50:00|12655.06|12655.06|12649.85|12649.85|12655.75|12655.75|12644.07|12644.07|0
1604652900000|2020-11-06 08:55:00|12648.25|12648.25|12657.57|12657.57|12657.57|12657.57|12645.6|12645.6|0
1604653200000|2020-11-06 09:00:00|12654.77|12654.77|12641.77|12641.77|12659.35|12659.35|12641.77|12641.77|0
1604653500000|2020-11-06 09:05:00|12640.17|12640.17|12617.89|12617.89|12640.17|12640.17|12616.49|12616.49|0
1604653800000|2020-11-06 09:10:00|12619.98|12619.98|12598.97|12598.97|12619.98|12619.98|12598.97|12598.97|0
1604654100000|2020-11-06 09:15:00|12596.88|12596.88|12604.48|12604.48|12604.48|12604.48|12594.79|12594.79|0
1604654400000|2020-11-06 09:20:00|12610.75|12610.75|12620.85|12620.85|12620.85|12620.85|12610.06|12610.06|0
1604654700000|2020-11-06 09:25:00|12618.75|12618.75|12613.15|12613.15|12622.79|12622.79|12613.15|12613.15|0
1604655000000|2020-11-06 09:30:00|12611.77|12611.77|12614.94|12614.94|12616.43|12616.43|12611.75|12611.75|0
1604655300000|2020-11-06 09:35:00|12619.13|12619.13|12605.31|12605.31|12621.22|12621.22|12605.31|12605.31|0
1604655600000|2020-11-06 09:40:00|12603.21|12603.21|12585.42|12585.42|12604.42|12604.42|12583.33|12583.33|0
1604655900000|2020-11-06 09:45:00|12584.04|12584.04|12563.39|12563.39|12584.04|12584.04|12559.41|12559.41|0
1604656200000|2020-11-06 09:50:00|12561.3|12561.3|12539.32|12539.32|12568.41|12568.41|12539.32|12539.32|0
1604656500000|2020-11-06 09:55:00|12540.01|12540.01|12524.49|12524.49|12542.1|12542.1|12524.49|12524.49|0
1604656800000|2020-11-06 10:00:00|12526.08|12526.08|12533.07|12533.07|12534.45|12534.45|12526.08|12526.08|0
1604657100000|2020-11-06 10:05:00|12531.48|12531.48|12543.4|12543.4|12544.39|12544.39|12529.38|12529.38|0
1604657400000|2020-11-06 10:10:00|12542.72|12542.72|12562.3|12562.3|12562.3|12562.3|12542.72|12542.72|0
1604657700000|2020-11-06 10:15:00|12564.39|12564.39|12567.25|12567.25|12570.94|12570.94|12564.39|12564.39|0
1604658000000|2020-11-06 10:20:00|12568.84|12568.84|12586.55|12586.55|12586.55|12586.55|12568.84|12568.84|0
1604658300000|2020-11-06 10:25:00|12588.64|12588.64|12587.65|12587.65|12589.74|12589.74|12586.55|12586.55|0
1604658600000|2020-11-06 10:30:00|12585.56|12585.56|12580.13|12580.13|12586.05|12586.05|12580.13|12580.13|0
1604658900000|2020-11-06 10:35:00|12578.03|12578.03|12582.22|12582.22|12585.91|12585.91|12574.34|12574.34|0
1604659200000|2020-11-06 10:40:00|12586.4|12586.4|12584.83|12584.83|12586.9|12586.9|12583.21|12583.21|0
1604659500000|2020-11-06 10:45:00|12582.74|12582.74|12596.86|12596.86|12596.86|12596.86|12582.74|12582.74|0
1604659800000|2020-11-06 10:50:00|12598.95|12598.95|12600.55|12600.55|12602.15|12602.15|12598.95|12598.95|0
1604660100000|2020-11-06 10:55:00|12598.95|12598.95|12591.08|12591.08|12598.95|12598.95|12591.08|12591.08|0
1604660400000|2020-11-06 11:00:00|12588.99|12588.99|12597.47|12597.47|12597.47|12597.47|12585.7|12585.7|0
1604660700000|2020-11-06 11:05:00|12595.38|12595.38|12612.65|12612.65|12612.65|12612.65|12595.38|12595.38|0
1604661000000|2020-11-06 11:10:00|12614.24|12614.24|12634.23|12634.23|12634.23|12634.23|12613.31|12613.31|0
1604661300000|2020-11-06 11:15:00|12631.04|12631.04|12642.93|12642.93|12657.2|12657.2|12631.04|12631.04|0
1604661600000|2020-11-06 11:20:00|12642.24|12642.24|12642.93|12642.93|12642.93|12642.93|12639.74|12639.74|0
1604661900000|2020-11-06 11:25:00|12640.84|12640.84|12637.37|12637.37|12640.84|12640.84|12636.26|12636.26|0
1604662200000|2020-11-06 11:30:00|12635.78|12635.78|12645.17|12645.17|12645.17|12645.17|12631.45|12631.45|0
1604662500000|2020-11-06 11:35:00|12643.07|12643.07|12645.17|12645.17|12647.26|12647.26|12643.07|12643.07|0
1604662800000|2020-11-06 11:40:00|12646.76|12646.76|12650.54|12650.54|12650.54|12650.54|12644.67|12644.67|0
1604663100000|2020-11-06 11:45:00|12652.13|12652.13|12646.14|12646.14|12657.91|12657.91|12646.14|12646.14|0
1604663400000|2020-11-06 11:50:00|12644.05|12644.05|12650.81|12650.81|12650.81|12650.81|12642.24|12642.24|0
1604663700000|2020-11-06 11:55:00|12648.71|12648.71|12652.9|12652.9|12654.99|12654.99|12648.71|12648.71|0
1604664000000|2020-11-06 12:00:00|12654.02|12654.02|12669.77|12669.77|12669.77|12669.77|12654.02|12654.02|0
1604664300000|2020-11-06 12:05:00|12668.17|12668.17|12680.63|12680.63|12680.63|12680.63|12668.17|12668.17|0
1604664600000|2020-11-06 12:10:00|12678.54|12678.54|12661|12661|12681.75|12681.75|12661|12661|0
1604664900000|2020-11-06 12:15:00|12660.31|12660.31|12666.25|12666.25|12666.25|12666.25|12655.27|12655.27|0
1604665200000|2020-11-06 12:20:00|12666.94|12666.94|12666.73|12666.73|12669.73|12669.73|12666.05|12666.05|0
1604665500000|2020-11-06 12:25:00|12665.14|12665.14|12667.06|12667.06|12668.83|12668.83|12661.77|12661.77|0
1604665800000|2020-11-06 12:30:00|12671.24|12671.24|12675.43|12675.43|12675.43|12675.43|12671.24|12671.24|0
1604666100000|2020-11-06 12:35:00|12673.19|12673.19|12675.86|12675.86|12682.53|12682.53|12669.05|12669.05|0
1604666400000|2020-11-06 12:40:00|12673.77|12673.77|12670.99|12670.99|12673.77|12673.77|12662.02|12662.02|0
1604666700000|2020-11-06 12:45:00|12673.08|12673.08|12671.75|12671.75|12673.08|12673.08|12664.78|12664.78|0
1604667000000|2020-11-06 12:50:00|12673.84|12673.84|12673.34|12673.34|12677.03|12677.03|12673.34|12673.34|0
1604667300000|2020-11-06 12:55:00|12671.25|12671.25|12675.71|12675.71|12678.98|12678.98|12667.56|12667.56|0
1604667600000|2020-11-06 13:00:00|12673.62|12673.62|12674.13|12674.13|12674.13|12674.13|12666.44|12666.44|0
1604667900000|2020-11-06 13:05:00|12672.03|12672.03|12677.32|12677.32|12677.32|12677.32|12672.03|12672.03|0
1604668200000|2020-11-06 13:10:00|12675.72|12675.72|12683.62|12683.62|12686.79|12686.79|12675.72|12675.72|0
1604668500000|2020-11-06 13:15:00|12684.31|12684.31|12690.99|12690.99|12690.99|12690.99|12684.31|12684.31|0
1604668800000|2020-11-06 13:20:00|12692.67|12692.67|12697.22|12697.22|12699.32|12699.32|12689.46|12689.46|0
1604669100000|2020-11-06 13:25:00|12695.13|12695.13|12682.11|12682.11|12695.13|12695.13|12682.11|12682.11|0
1604669400000|2020-11-06 13:30:00|12684.2|12684.2|12710.99|12710.99|12710.99|12710.99|12684.2|12684.2|0
1604669700000|2020-11-06 13:35:00|12715.18|12715.18|12721.81|12721.81|12729.26|12729.26|12715.18|12715.18|0
1604670000000|2020-11-06 13:40:00|12723.9|12723.9|12744.47|12744.47|12749.34|12749.34|12723.9|12723.9|0
1604670300000|2020-11-06 13:45:00|12746.56|12746.56|12753.26|12753.26|12753.26|12753.26|12744.96|12744.96|0
1604670600000|2020-11-06 13:50:00|12756.45|12756.45|12769.11|12769.11|12769.8|12769.8|12756.45|12756.45|0
1604670900000|2020-11-06 13:55:00|12768.43|12768.43|12769.54|12769.54|12774.43|12774.43|12763.06|12763.06|0
1604671200000|2020-11-06 14:00:00|12771.63|12771.63|12783.64|12783.64|12785.73|12785.73|12771.63|12771.63|0
1604671500000|2020-11-06 14:05:00|12785.71|12785.71|12790.85|12790.85|12790.85|12790.85|12785.57|12785.57|0
1604671800000|2020-11-06 14:10:00|12794.05|12794.05|12802.34|12802.34|12802.34|12802.34|12791.95|12791.95|0
1604672100000|2020-11-06 14:15:00|12803.03|12803.03|12813.18|12813.18|12827.94|12827.94|12803.03|12803.03|0
1604672400000|2020-11-06 14:20:00|12816.87|12816.87|12810.16|12810.16|12816.87|12816.87|12804.19|12804.19|0
1604672700000|2020-11-06 14:25:00|12808.57|12808.57|12816.2|12816.2|12816.2|12816.2|12801.6|12801.6|0
1604673000000|2020-11-06 14:30:00|12814.11|12814.11|12802.8|12802.8|12818.3|12818.3|12794.51|12794.51|0
1604673300000|2020-11-06 14:35:00|12804.39|12804.39|12789.85|12789.85|12804.39|12804.39|12788.06|12788.06|0
1604673600000|2020-11-06 14:40:00|12786.66|12786.66|12750.6|12750.6|12786.66|12786.66|12750.6|12750.6|0
1604673900000|2020-11-06 14:45:00|12754.79|12754.79|12782.53|12782.53|12784.13|12784.13|12752.7|12752.7|0
1604674200000|2020-11-06 14:50:00|12784.63|12784.63|12778.86|12778.86|12787.84|12787.84|12774.39|12774.39|0
1604674500000|2020-11-06 14:55:00|12776.77|12776.77|12745.03|12745.03|12776.77|12776.77|12739.27|12739.27|0
1604674800000|2020-11-06 15:00:00|12742.94|12742.94|12771.62|12771.62|12778.01|12778.01|12742.94|12742.94|0
1604675100000|2020-11-06 15:05:00|12769.53|12769.53|12789.72|12789.72|12789.72|12789.72|12767.44|12767.44|0
1604675400000|2020-11-06 15:10:00|12791.32|12791.32|12798.2|12798.2|12803.79|12803.79|12791.32|12791.32|0
1604675700000|2020-11-06 15:15:00|12800.29|12800.29|12804.33|12804.33|12806.08|12806.08|12798.2|12798.2|0
1604676000000|2020-11-06 15:20:00|12802.24|12802.24|12795.77|12795.77|12802.24|12802.24|12789.58|12789.58|0
1604676300000|2020-11-06 15:25:00|12797.86|12797.86|12804.2|12804.2|12812.81|12812.81|12797.86|12797.86|0
1604676600000|2020-11-06 15:30:00|12800.02|12800.02|12801.58|12801.58|12811.36|12811.36|12800.02|12800.02|0
1604676900000|2020-11-06 15:35:00|12804.77|12804.77|12804|12804|12813.58|12813.58|12804|12804|0
1604677200000|2020-11-06 15:40:00|12805.6|12805.6|12808.39|12808.39|12810.48|12810.48|12800.66|12800.66|0
1604677500000|2020-11-06 15:45:00|12810.48|12810.48|12806.58|12806.58|12810.96|12810.96|12802.41|12802.41|0
1604677800000|2020-11-06 15:50:00|12808.18|12808.18|12805.36|12805.36|12810.65|12810.65|12804.01|12804.01|0
1604678100000|2020-11-06 15:55:00|12803.77|12803.77|12772.66|12772.66|12803.77|12803.77|12772.66|12772.66|0
1604678400000|2020-11-06 16:00:00|12771.07|12771.07|12787.83|12787.83|12794.8|12794.8|12769.47|12769.47|0
1604678700000|2020-11-06 16:05:00|12789.43|12789.43|12798.06|12798.06|12798.06|12798.06|12789.43|12789.43|0
1604679000000|2020-11-06 16:10:00|12796.46|12796.46|12790.42|12790.42|12796.46|12796.46|12787.22|12787.22|0
1604679300000|2020-11-06 16:15:00|12788.82|12788.82|12790.73|12790.73|12797.55|12797.55|12784.31|12784.31|0
1604679600000|2020-11-06 16:20:00|12789.62|12789.62|12785.86|12785.86|12790.73|12790.73|12779.33|12779.33|0
1604679900000|2020-11-06 16:25:00|12787.95|12787.95|12782.61|12782.61|12795.69|12795.69|12780.79|12780.79|0
1604909700000|2020-11-09 08:15:00|12895.64|12895.64|12945.39|12945.39|12951.66|12951.66|12890.85|12890.85|0
1604910000000|2020-11-09 08:20:00|12942.19|12942.19|12977.03|12977.03|12984.9|12984.9|12940.12|12940.12|0
1604910300000|2020-11-09 08:25:00|12975.43|12975.43|12942.47|12942.47|12983.91|12983.91|12936.19|12936.19|0
1604910600000|2020-11-09 08:30:00|12932.01|12932.01|12932.26|12932.26|12941.85|12941.85|12930.67|12930.67|0
1604910900000|2020-11-09 08:35:00|12931.57|12931.57|12930.31|12930.31|12933.17|12933.17|12917.15|12917.15|0
1604911200000|2020-11-09 08:40:00|12928.71|12928.71|12931.57|12931.57|12937.85|12937.85|12926.28|12926.28|0
1604911500000|2020-11-09 08:45:00|12935.75|12935.75|12926.43|12926.43|12935.75|12935.75|12924.3|12924.3|0
1604911800000|2020-11-09 08:50:00|12928.02|12928.02|12922.29|12922.29|12931.22|12931.22|12922.29|12922.29|0
1604912100000|2020-11-09 08:55:00|12923.89|12923.89|12912.52|12912.52|12925.67|12925.67|12912.52|12912.52|0
1604912400000|2020-11-09 09:00:00|12914.12|12914.12|12896.19|12896.19|12914.12|12914.12|12896.19|12896.19|0
1604912700000|2020-11-09 09:05:00|12894.59|12894.59|12912.55|12912.55|12912.55|12912.55|12888.15|12888.15|0
1604913000000|2020-11-09 09:10:00|12914.14|12914.14|12924.24|12924.24|12924.24|12924.24|12913.58|12913.58|0
1604913300000|2020-11-09 09:15:00|12926.33|12926.33|12912.97|12912.97|12929.3|12929.3|12908.6|12908.6|0
1604913600000|2020-11-09 09:20:00|12913.66|12913.66|12901.48|12901.48|12914.35|12914.35|12900.98|12900.98|0
1604913900000|2020-11-09 09:25:00|12900.79|12900.79|12877.4|12877.4|12902.88|12902.88|12873.49|12873.49|0
1604914200000|2020-11-09 09:30:00|12881.58|12881.58|12882.46|12882.46|12892.43|12892.43|12879.55|12879.55|0
1604914500000|2020-11-09 09:35:00|12880.86|12880.86|12898.73|12898.73|12898.73|12898.73|12868.74|12868.74|0
1604914800000|2020-11-09 09:40:00|12901.93|12901.93|12891.31|12891.31|12905.12|12905.12|12884.47|12884.47|0
1604915100000|2020-11-09 09:45:00|12894.5|12894.5|12899.49|12899.49|12905.27|12905.27|12891.72|12891.72|0
1604915400000|2020-11-09 09:50:00|12897.89|12897.89|12890.48|12890.48|12897.89|12897.89|12881.75|12881.75|0
1604915700000|2020-11-09 09:55:00|12888.88|12888.88|12868.55|12868.55|12890.48|12890.48|12868.55|12868.55|0
1604916000000|2020-11-09 10:00:00|12870.14|12870.14|12871.19|12871.19|12880.86|12880.86|12865.98|12865.98|0
1604916300000|2020-11-09 10:05:00|12872.79|12872.79|12871.19|12871.19|12873.29|12873.29|12869.6|12869.6|0
1604916600000|2020-11-09 10:10:00|12877.58|12877.58|12881.78|12881.78|12883.38|12883.38|12876|12876|0
1604916900000|2020-11-09 10:15:00|12880.19|12880.19|12893.82|12893.82|12895.91|12895.91|12880.19|12880.19|0
1604917200000|2020-11-09 10:20:00|12892.22|12892.22|12886.22|12886.22|12895.2|12895.2|12884.62|12884.62|0
1604917500000|2020-11-09 10:25:00|12887.82|12887.82|12864|12864|12889.42|12889.42|12852.16|12852.16|0
1604917800000|2020-11-09 10:30:00|12866.09|12866.09|12871.46|12871.46|12878.35|12878.35|12865.49|12865.49|0
1604918100000|2020-11-09 10:35:00|12868.27|12868.27|12862.97|12862.97|12871.46|12871.46|12862.97|12862.97|0
1604918400000|2020-11-09 10:40:00|12864.57|12864.57|12855.6|12855.6|12864.57|12864.57|12851.91|12851.91|0
1604918700000|2020-11-09 10:45:00|12857.19|12857.19|12846.13|12846.13|12857.19|12857.19|12846.13|12846.13|0
1604919000000|2020-11-09 10:50:00|12842.93|12842.93|12855.71|12855.71|12855.71|12855.71|12842.93|12842.93|0
1604919300000|2020-11-09 10:55:00|12856.4|12856.4|12861.72|12861.72|12861.72|12861.72|12853.01|12853.01|0
1604919600000|2020-11-09 11:00:00|12861.16|12861.16|12855.87|12855.87|12863.25|12863.25|12852.68|12852.68|0
1604919900000|2020-11-09 11:05:00|12857.47|12857.47|12851.49|12851.49|12857.47|12857.47|12847.11|12847.11|0
1604920200000|2020-11-09 11:10:00|12853.09|12853.09|12854.69|12854.69|12856.28|12856.28|12853.09|12853.09|0
1604920500000|2020-11-09 11:15:00|12850.77|12850.77|12851.13|12851.13|12851.33|12851.33|12847.64|12847.64|0
1604920800000|2020-11-09 11:20:00|12852.73|12852.73|12842.49|12842.49|12852.73|12852.73|12842.49|12842.49|0
1604921100000|2020-11-09 11:25:00|12846.67|12846.67|12841.8|12841.8|12848.27|12848.27|12839.93|12839.93|0
1604921400000|2020-11-09 11:30:00|12843.4|12843.4|12830.95|12830.95|12849.37|12849.37|12830.95|12830.95|0
1604921700000|2020-11-09 11:35:00|12833.04|12833.04|12829.27|12829.27|12834.64|12834.64|12824.18|12824.18|0
1604922000000|2020-11-09 11:40:00|12825.09|12825.09|12827.51|12827.51|12830.87|12830.87|12824.3|12824.3|0
1604922300000|2020-11-09 11:45:00|12830.49|12830.49|12958.09|12958.09|12964.99|12964.99|12830.49|12830.49|0
1604922600000|2020-11-09 11:50:00|12953.62|12953.62|12992.45|12992.45|13022.8|13022.8|12937.84|12937.84|0
1604922900000|2020-11-09 11:55:00|12989.26|12989.26|13059.26|13059.26|13120.46|13120.46|12989.26|12989.26|0
1604923200000|2020-11-09 12:00:00|13055.07|13055.07|12993.62|12993.62|13055.1|13055.1|12993.62|12993.62|0
1604923500000|2020-11-09 12:05:00|12989.44|12989.44|13038.49|13038.49|13038.49|13038.49|12989.44|12989.44|0
1604923800000|2020-11-09 12:10:00|13036.81|13036.81|13084.17|13084.17|13088.35|13088.35|13032.8|13032.8|0
1604924100000|2020-11-09 12:15:00|13090.32|13090.32|13031.3|13031.3|13124.21|13124.21|13030.64|13030.64|0
1604924400000|2020-11-09 12:20:00|13029.21|13029.21|12979.1|12979.1|13052.04|13052.04|12979.1|12979.1|0
1604924700000|2020-11-09 12:25:00|12972.82|12972.82|12944.33|12944.33|12978.27|12978.27|12942.63|12942.63|0
1604925000000|2020-11-09 12:30:00|12950.61|12950.61|12912.4|12912.4|12965.89|12965.89|12911.9|12911.9|0
1604925300000|2020-11-09 12:35:00|12918.78|12918.78|12908.97|12908.97|12918.78|12918.78|12890.76|12890.76|0
1604925600000|2020-11-09 12:40:00|12902.69|12902.69|12910.38|12910.38|12929.73|12929.73|12890.28|12890.28|0
1604925900000|2020-11-09 12:45:00|12908.78|12908.78|12915.41|12915.41|12931.75|12931.75|12902.72|12902.72|0
1604926200000|2020-11-09 12:50:00|12921.8|12921.8|12925.83|12925.83|12940.69|12940.69|12908.09|12908.09|0
1604926500000|2020-11-09 12:55:00|12934.2|12934.2|12959.72|12959.72|12960.41|12960.41|12926.02|12926.02|0
1604926800000|2020-11-09 13:00:00|12961.32|12961.32|12951.2|12951.2|12976.42|12976.42|12948.49|12948.49|0
1604927100000|2020-11-09 13:05:00|12944.81|12944.81|12953.44|12953.44|12972.35|12972.35|12944.81|12944.81|0
1604927400000|2020-11-09 13:10:00|12955.04|12955.04|12984.04|12984.04|12984.04|12984.04|12944.58|12944.58|0
1604927700000|2020-11-09 13:15:00|12982.44|12982.44|12927.55|12927.55|12988.42|12988.42|12925.26|12925.26|0
1604928000000|2020-11-09 13:20:00|12925.48|12925.48|12888.64|12888.64|12925.48|12925.48|12886.55|12886.55|0
1604928300000|2020-11-09 13:25:00|12890.73|12890.73|12896.65|12896.65|12919.04|12919.04|12884.95|12884.95|0
1604928600000|2020-11-09 13:30:00|12900.84|12900.84|12962.62|12962.62|12975.03|12975.03|12900.84|12900.84|0
1604928900000|2020-11-09 13:35:00|12968.9|12968.9|12983.54|12983.54|12991.59|12991.59|12958.66|12958.66|0
1604929200000|2020-11-09 13:40:00|12986.73|12986.73|13011.48|13011.48|13034.12|13034.12|12986.73|12986.73|0
1604929500000|2020-11-09 13:45:00|13013.57|13013.57|13018.62|13018.62|13020.22|13020.22|12989.77|12989.77|0
1604929800000|2020-11-09 13:50:00|13020.22|13020.22|12985.59|12985.59|13033.25|13033.25|12983.78|12983.78|0
1604930100000|2020-11-09 13:55:00|12986.28|12986.28|12981.96|12981.96|13016.61|13016.61|12979.01|12979.01|0
1604930400000|2020-11-09 14:00:00|12986.15|12986.15|12990.4|12990.4|12990.59|12990.59|12979.04|12979.04|0
1604930700000|2020-11-09 14:05:00|12991.99|12991.99|12993.46|12993.46|12994.15|12994.15|12973.49|12973.49|0
1604931000000|2020-11-09 14:10:00|12991.86|12991.86|12956.42|12956.42|12993.46|12993.46|12952.73|12952.73|0
1604931300000|2020-11-09 14:15:00|12957.8|12957.8|12947.4|12947.4|12971.71|12971.71|12947.4|12947.4|0
1604931600000|2020-11-09 14:20:00|12946.71|12946.71|12937|12937|12959.44|12959.44|12930.61|12930.61|0
1604931900000|2020-11-09 14:25:00|12932.81|12932.81|12954.86|12954.86|12994.55|12994.55|12928.63|12928.63|0
1604932200000|2020-11-09 14:30:00|12946.49|12946.49|12927.56|12927.56|12948.58|12948.58|12921.77|12921.77|0
1604932500000|2020-11-09 14:35:00|12930.92|12930.92|12924.47|12924.47|12946.22|12946.22|12914.01|12914.01|0
1604932800000|2020-11-09 14:40:00|12934.93|12934.93|12922.87|12922.87|12936.53|12936.53|12902.81|12902.81|0
1604933100000|2020-11-09 14:45:00|12920.63|12920.63|12941.57|12941.57|12952.8|12952.8|12918.41|12918.41|0
1604933400000|2020-11-09 14:50:00|12937.39|12937.39|12946.75|12946.75|12961.31|12961.31|12931.22|12931.22|0
1604933700000|2020-11-09 14:55:00|12944.66|12944.66|12921.54|12921.54|12948.35|12948.35|12912.37|12912.37|0
1604934000000|2020-11-09 15:00:00|12926.33|12926.33|12941.81|12941.81|12941.81|12941.81|12907.58|12907.58|0
1604934300000|2020-11-09 15:05:00|12943.88|12943.88|12908.8|12908.8|12958.85|12958.85|12908.8|12908.8|0
1604934600000|2020-11-09 15:10:00|12909.49|12909.49|12920.96|12920.96|12945.89|12945.89|12909.49|12909.49|0
1604934900000|2020-11-09 15:15:00|12923.05|12923.05|12945.58|12945.58|12950.67|12950.67|12909.04|12909.04|0
1604935200000|2020-11-09 15:20:00|12941.39|12941.39|12894.61|12894.61|12943.46|12943.46|12894.25|12894.25|0
1604935500000|2020-11-09 15:25:00|12892.51|12892.51|12881.82|12881.82|12901.48|12901.48|12875.99|12875.99|0
1604935800000|2020-11-09 15:30:00|12886|12886|12895.78|12895.78|12918.69|12918.69|12880.22|12880.22|0
1604936100000|2020-11-09 15:35:00|12897.38|12897.38|12885.67|12885.67|12898.06|12898.06|12881.27|12881.27|0
1604936400000|2020-11-09 15:40:00|12887.77|12887.77|12864.75|12864.75|12888.67|12888.67|12863.16|12863.16|0
1604936700000|2020-11-09 15:45:00|12866.85|12866.85|12838.88|12838.88|12876.12|12876.12|12838.88|12838.88|0
1604937000000|2020-11-09 15:50:00|12842.08|12842.08|12824.78|12824.78|12852.24|12852.24|12824.78|12824.78|0
1604937300000|2020-11-09 15:55:00|12820.59|12820.59|12844.42|12844.42|12850.12|12850.12|12807.3|12807.3|0
1604937600000|2020-11-09 16:00:00|12841.22|12841.22|12805.55|12805.55|12844.42|12844.42|12803.45|12803.45|0
1604937900000|2020-11-09 16:05:00|12807.14|12807.14|12842.73|12842.73|12843.29|12843.29|12807.14|12807.14|0
1604938200000|2020-11-09 16:10:00|12844.82|12844.82|12806.38|12806.38|12851.9|12851.9|12803.03|12803.03|0
1604938500000|2020-11-09 16:15:00|12808.48|12808.48|12797.61|12797.61|12819.93|12819.93|12792.13|12792.13|0
1604938800000|2020-11-09 16:20:00|12798.85|12798.85|12805.53|12805.53|12805.53|12805.53|12780.88|12780.88|0
1604939100000|2020-11-09 16:25:00|12808.89|12808.89|12791.33|12791.33|12812.58|12812.58|12775.58|12775.58|0
1604996100000|2020-11-10 08:15:00|12763.32|12763.32|12734.47|12734.47|12765.91|12765.91|12732.4|12732.4|0
1604996400000|2020-11-10 08:20:00|12740.85|12740.85|12813.09|12813.09|12815.18|12815.18|12740.85|12740.85|0
1604996700000|2020-11-10 08:25:00|12809.89|12809.89|12821.82|12821.82|12832.6|12832.6|12779.81|12779.81|0
1604997000000|2020-11-10 08:30:00|12820.22|12820.22|12760.82|12760.82|12830.8|12830.8|12753.94|12753.94|0
1604997300000|2020-11-10 08:35:00|12765|12765|12749.59|12749.59|12765|12765|12742.21|12742.21|0
1604997600000|2020-11-10 08:40:00|12747.52|12747.52|12721.2|12721.2|12753.78|12753.78|12716.39|12716.39|0
1604997900000|2020-11-10 08:45:00|12723.29|12723.29|12755.68|12755.68|12755.68|12755.68|12721.91|12721.91|0
1604998200000|2020-11-10 08:50:00|12758.88|12758.88|12756.59|12756.59|12777.62|12777.62|12755.71|12755.71|0
1604998500000|2020-11-10 08:55:00|12757.97|12757.97|12770.31|12770.31|12775.6|12775.6|12753.79|12753.79|0
1604998800000|2020-11-10 09:00:00|12768.71|12768.71|12772.49|12772.49|12776.67|12776.67|12763.54|12763.54|0
1604999100000|2020-11-10 09:05:00|12774.58|12774.58|12774.26|12774.26|12777.53|12777.53|12753.63|12753.63|0
1604999400000|2020-11-10 09:10:00|12772.66|12772.66|12776.1|12776.1|12777.48|12777.48|12760.65|12760.65|0
1604999700000|2020-11-10 09:15:00|12777.7|12777.7|12787.91|12787.91|12791.62|12791.62|12771.42|12771.42|0
1605000000000|2020-11-10 09:20:00|12790|12790|12795.53|12795.53|12795.53|12795.53|12781.98|12781.98|0
1605000300000|2020-11-10 09:25:00|12801.92|12801.92|12815.87|12815.87|12815.87|12815.87|12797.73|12797.73|0
1605000600000|2020-11-10 09:30:00|12819.06|12819.06|12808.98|12808.98|12825.95|12825.95|12804.31|12804.31|0
1605000900000|2020-11-10 09:35:00|12813.17|12813.17|12821.48|12821.48|12821.48|12821.48|12809.48|12809.48|0
1605001200000|2020-11-10 09:40:00|12818.29|12818.29|12800.73|12800.73|12822.48|12822.48|12796.37|12796.37|0
1605001500000|2020-11-10 09:45:00|12802.82|12802.82|12811.69|12811.69|12814.28|12814.28|12796.05|12796.05|0
1605001800000|2020-11-10 09:50:00|12808.5|12808.5|12794.89|12794.89|12812.68|12812.68|12794.23|12794.23|0
1605002100000|2020-11-10 09:55:00|12796.27|12796.27|12780.71|12780.71|12797.37|12797.37|12780.71|12780.71|0
1605002400000|2020-11-10 10:00:00|12778.62|12778.62|12783.24|12783.24|12783.69|12783.69|12764.07|12764.07|0
1605002700000|2020-11-10 10:05:00|12779.05|12779.05|12769.9|12769.9|12781.15|12781.15|12760.65|12760.65|0
1605003000000|2020-11-10 10:10:00|12765.72|12765.72|12751.49|12751.49|12776.2|12776.2|12747.66|12747.66|0
1605003300000|2020-11-10 10:15:00|12753.09|12753.09|12770.3|12770.3|12771.89|12771.89|12751.1|12751.1|0
1605003600000|2020-11-10 10:20:00|12768.7|12768.7|12786.34|12786.34|12795.86|12795.86|12768.7|12768.7|0
1605003900000|2020-11-10 10:25:00|12783.14|12783.14|12781.39|12781.39|12785.79|12785.79|12764.65|12764.65|0
1605004200000|2020-11-10 10:30:00|12779.29|12779.29|12779.29|12779.29|12783.48|12783.48|12771.91|12771.91|0
1605004500000|2020-11-10 10:35:00|12777.7|12777.7|12795.01|12795.01|12799.8|12799.8|12777.7|12777.7|0
1605004800000|2020-11-10 10:40:00|12797.1|12797.1|12791.22|12791.22|12799.19|12799.19|12782.7|12782.7|0
1605005100000|2020-11-10 10:45:00|12792.6|12792.6|12771.05|12771.05|12804.34|12804.34|12768.96|12768.96|0
1605005400000|2020-11-10 10:50:00|12772.99|12772.99|12759.65|12759.65|12772.99|12772.99|12753.31|12753.31|0
1605005700000|2020-11-10 10:55:00|12757.56|12757.56|12739.9|12739.9|12757.56|12757.56|12739.9|12739.9|0
1605006000000|2020-11-10 11:00:00|12737.81|12737.81|12770.41|12770.41|12770.41|12770.41|12734.35|12734.35|0
1605006300000|2020-11-10 11:05:00|12768.32|12768.32|12792.39|12792.39|12792.39|12792.39|12766.22|12766.22|0
1605006600000|2020-11-10 11:10:00|12790.3|12790.3|12813.25|12813.25|12813.81|12813.81|12784.52|12784.52|0
1605006900000|2020-11-10 11:15:00|12817.44|12817.44|12817.71|12817.71|12817.71|12817.71|12810.55|12810.55|0
1605007200000|2020-11-10 11:20:00|12819.31|12819.31|12819.87|12819.87|12831.99|12831.99|12812.15|12812.15|0
1605007500000|2020-11-10 11:25:00|12821.25|12821.25|12817.28|12817.28|12827.53|12827.53|12814.09|12814.09|0
1605007800000|2020-11-10 11:30:00|12819.37|12819.37|12845.9|12845.9|12845.9|12845.9|12819.37|12819.37|0
1605008100000|2020-11-10 11:35:00|12852.18|12852.18|12849.1|12849.1|12856.48|12856.48|12843.81|12843.81|0
1605008400000|2020-11-10 11:40:00|12847.01|12847.01|12865.68|12865.68|12872.73|12872.73|12847.01|12847.01|0
1605008700000|2020-11-10 11:45:00|12864.08|12864.08|12880.58|12880.58|12892.14|12892.14|12864.08|12864.08|0
1605009000000|2020-11-10 11:50:00|12877.39|12877.39|12851.88|12851.88|12884.16|12884.16|12845.69|12845.69|0
1605009300000|2020-11-10 11:55:00|12845.61|12845.61|12848.88|12848.88|12853.06|12853.06|12827.35|12827.35|0
1605009600000|2020-11-10 12:00:00|12849.43|12849.43|12855.63|12855.63|12860.89|12860.89|12837.38|12837.38|0
1605009900000|2020-11-10 12:05:00|12858.82|12858.82|12863.68|12863.68|12871.06|12871.06|12856.19|12856.19|0
1605010200000|2020-11-10 12:10:00|12865.77|12865.77|12840.75|12840.75|12865.77|12865.77|12840.75|12840.75|0
1605010500000|2020-11-10 12:15:00|12842.84|12842.84|12845.26|12845.26|12857.16|12857.16|12834.79|12834.79|0
1605010800000|2020-11-10 12:20:00|12849.44|12849.44|12835.08|12835.08|12855.72|12855.72|12834.52|12834.52|0
1605011100000|2020-11-10 12:25:00|12832.99|12832.99|12831.39|12831.39|12837.17|12837.17|12824.23|12824.23|0
1605011400000|2020-11-10 12:30:00|12829.3|12829.3|12823.84|12823.84|12838.49|12838.49|12823.84|12823.84|0
1605011700000|2020-11-10 12:35:00|12828.03|12828.03|12822.87|12822.87|12830.74|12830.74|12814.5|12814.5|0
1605012000000|2020-11-10 12:40:00|12824.47|12824.47|12822.31|12822.31|12826.49|12826.49|12811.72|12811.72|0
1605012300000|2020-11-10 12:45:00|12820.22|12820.22|12814.31|12814.31|12820.71|12820.71|12814.31|12814.31|0
1605012600000|2020-11-10 12:50:00|12816.4|12816.4|12827.98|12827.98|12827.98|12827.98|12815.02|12815.02|0
1605012900000|2020-11-10 12:55:00|12830.08|12830.08|12812.72|12812.72|12830.08|12830.08|12807.43|12807.43|0
1605013200000|2020-11-10 13:00:00|12810.62|12810.62|12794.78|12794.78|12815.3|12815.3|12794.78|12794.78|0
1605013500000|2020-11-10 13:05:00|12793.18|12793.18|12806.25|12806.25|12807.85|12807.85|12786.02|12786.02|0
1605013800000|2020-11-10 13:10:00|12804.16|12804.16|12795.43|12795.43|12805.26|12805.26|12795.43|12795.43|0
1605014100000|2020-11-10 13:15:00|12793.34|12793.34|12802.7|12802.7|12802.7|12802.7|12777.76|12777.76|0
1605014400000|2020-11-10 13:20:00|12800.61|12800.61|12799.07|12799.07|12802.26|12802.26|12790.16|12790.16|0
1605014700000|2020-11-10 13:25:00|12803.25|12803.25|12794.13|12794.13|12803.25|12803.25|12783.92|12783.92|0
1605015000000|2020-11-10 13:30:00|12790.44|12790.44|12781.46|12781.46|12790.44|12790.44|12776.67|12776.67|0
1605015300000|2020-11-10 13:35:00|12779.37|12779.37|12798.35|12798.35|12798.42|12798.42|12779.37|12779.37|0
1605015600000|2020-11-10 13:40:00|12794.17|12794.17|12959.07|12959.07|12988.85|12988.85|12788.39|12788.39|0
1605015900000|2020-11-10 13:45:00|12963.25|12963.25|13160.05|13160.05|13182.57|13182.57|12946.52|12946.52|0
1605016200000|2020-11-10 13:50:00|13168.42|13168.42|13481.73|13481.73|13481.73|13481.73|13168.42|13168.42|0
1605016500000|2020-11-10 13:55:00|13482.29|13482.29|13344.81|13344.81|13482.85|13482.85|13344.81|13344.81|0
1605016800000|2020-11-10 14:00:00|13346.19|13346.19|13293.13|13293.13|13346.19|13346.19|13244.77|13244.77|0
1605017100000|2020-11-10 14:05:00|13286.85|13286.85|13350.58|13350.58|13379.98|13379.98|13283.16|13283.16|0
1605017400000|2020-11-10 14:10:00|13348.49|13348.49|13342.99|13342.99|13357.96|13357.96|13332.85|13332.85|0
1605017700000|2020-11-10 14:15:00|13340.9|13340.9|13323.41|13323.41|13358.02|13358.02|13309.88|13309.88|0
1605018000000|2020-11-10 14:20:00|13310.85|13310.85|13335.46|13335.46|13338.7|13338.7|13310.85|13310.85|0
1605018300000|2020-11-10 14:25:00|13336.84|13336.84|13286.41|13286.41|13336.84|13336.84|13279.08|13279.08|0
1605018600000|2020-11-10 14:30:00|13284.32|13284.32|13300.47|13300.47|13320.12|13320.12|13268.57|13268.57|0
1605018900000|2020-11-10 14:35:00|13303.67|13303.67|13315.84|13315.84|13319.35|13319.35|13283.31|13283.31|0
1605019200000|2020-11-10 14:40:00|13309.57|13309.57|13335.29|13335.29|13340.56|13340.56|13297.86|13297.86|0
1605019500000|2020-11-10 14:45:00|13336.89|13336.89|13312.65|13312.65|13341.61|13341.61|13299.71|13299.71|0
1605019800000|2020-11-10 14:50:00|13314.25|13314.25|13324.21|13324.21|13337.95|13337.95|13314.25|13314.25|0
1605020100000|2020-11-10 14:55:00|13322.61|13322.61|13334.28|13334.28|13334.28|13334.28|13305.98|13305.98|0
1605020400000|2020-11-10 15:00:00|13332.19|13332.19|13365.4|13365.4|13365.4|13365.4|13317.15|13317.15|0
1605020700000|2020-11-10 15:05:00|13363.3|13363.3|13347.45|13347.45|13375.86|13375.86|13337.42|13337.42|0
1605021000000|2020-11-10 15:10:00|13345.35|13345.35|13374.43|13374.43|13382.45|13382.45|13345.35|13345.35|0
1605021300000|2020-11-10 15:15:00|13376.02|13376.02|13383.19|13383.19|13389.47|13389.47|13360.03|13360.03|0
1605021600000|2020-11-10 15:20:00|13381.1|13381.1|13324.6|13324.6|13382.09|13382.09|13324.6|13324.6|0
1605021900000|2020-11-10 15:25:00|13326.69|13326.69|13315.8|13315.8|13341.21|13341.21|13310.9|13310.9|0
1605022200000|2020-11-10 15:30:00|13314.2|13314.2|13343.9|13343.9|13345.99|13345.99|13309.63|13309.63|0
1605022500000|2020-11-10 15:35:00|13345.99|13345.99|13325.98|13325.98|13355.95|13355.95|13317.12|13317.12|0
1605022800000|2020-11-10 15:40:00|13328.07|13328.07|13372.34|13372.34|13372.34|13372.34|13324.38|13324.38|0
1605023100000|2020-11-10 15:45:00|13373.94|13373.94|13390.91|13390.91|13397.47|13397.47|13373.94|13373.94|0
1605023400000|2020-11-10 15:50:00|13388.82|13388.82|13388.23|13388.23|13397.81|13397.81|13374.77|13374.77|0
1605023700000|2020-11-10 15:55:00|13384.05|13384.05|13393.16|13393.16|13407.21|13407.21|13384.05|13384.05|0
1605024000000|2020-11-10 16:00:00|13391.07|13391.07|13421.91|13421.91|13430.07|13430.07|13391.07|13391.07|0
1605024300000|2020-11-10 16:05:00|13419.82|13419.82|13438.08|13438.08|13438.08|13438.08|13411.5|13411.5|0
1605024600000|2020-11-10 16:10:00|13431.81|13431.81|13441.73|13441.73|13447.74|13447.74|13430.16|13430.16|0
1605024900000|2020-11-10 16:15:00|13440.35|13440.35|13431.34|13431.34|13445.14|13445.14|13414.01|13414.01|0
1605025200000|2020-11-10 16:20:00|13432.94|13432.94|13446.57|13446.57|13448|13448|13430|13430|0
1605025500000|2020-11-10 16:25:00|13447.13|13447.13|13439.16|13439.16|13455.61|13455.61|13439.16|13439.16|0
1604996100000|2020-11-10 08:15:00|12763.32|12763.32|12734.47|12734.47|12765.91|12765.91|12732.4|12732.4|0
1604996400000|2020-11-10 08:20:00|12740.85|12740.85|12813.09|12813.09|12815.18|12815.18|12740.85|12740.85|0
1604996700000|2020-11-10 08:25:00|12809.89|12809.89|12821.82|12821.82|12832.6|12832.6|12779.81|12779.81|0
1604997000000|2020-11-10 08:30:00|12820.22|12820.22|12760.82|12760.82|12830.8|12830.8|12753.94|12753.94|0
1604997300000|2020-11-10 08:35:00|12765|12765|12749.59|12749.59|12765|12765|12742.21|12742.21|0
1604997600000|2020-11-10 08:40:00|12747.52|12747.52|12721.2|12721.2|12753.78|12753.78|12716.39|12716.39|0
1604997900000|2020-11-10 08:45:00|12723.29|12723.29|12755.68|12755.68|12755.68|12755.68|12721.91|12721.91|0
1604998200000|2020-11-10 08:50:00|12758.88|12758.88|12756.59|12756.59|12777.62|12777.62|12755.71|12755.71|0
1604998500000|2020-11-10 08:55:00|12757.97|12757.97|12770.31|12770.31|12775.6|12775.6|12753.79|12753.79|0
1604998800000|2020-11-10 09:00:00|12768.71|12768.71|12772.49|12772.49|12776.67|12776.67|12763.54|12763.54|0
1604999100000|2020-11-10 09:05:00|12774.58|12774.58|12774.26|12774.26|12777.53|12777.53|12753.63|12753.63|0
1604999400000|2020-11-10 09:10:00|12772.66|12772.66|12776.1|12776.1|12777.48|12777.48|12760.65|12760.65|0
1604999700000|2020-11-10 09:15:00|12777.7|12777.7|12787.91|12787.91|12791.62|12791.62|12771.42|12771.42|0
1605000000000|2020-11-10 09:20:00|12790|12790|12795.53|12795.53|12795.53|12795.53|12781.98|12781.98|0
1605000300000|2020-11-10 09:25:00|12801.92|12801.92|12815.87|12815.87|12815.87|12815.87|12797.73|12797.73|0
1605000600000|2020-11-10 09:30:00|12819.06|12819.06|12808.98|12808.98|12825.95|12825.95|12804.31|12804.31|0
1605000900000|2020-11-10 09:35:00|12813.17|12813.17|12821.48|12821.48|12821.48|12821.48|12809.48|12809.48|0
1605001200000|2020-11-10 09:40:00|12818.29|12818.29|12800.73|12800.73|12822.48|12822.48|12796.37|12796.37|0
1605001500000|2020-11-10 09:45:00|12802.82|12802.82|12811.69|12811.69|12814.28|12814.28|12796.05|12796.05|0
1605001800000|2020-11-10 09:50:00|12808.5|12808.5|12794.89|12794.89|12812.68|12812.68|12794.23|12794.23|0
1605002100000|2020-11-10 09:55:00|12796.27|12796.27|12780.71|12780.71|12797.37|12797.37|12780.71|12780.71|0
1605002400000|2020-11-10 10:00:00|12778.62|12778.62|12783.24|12783.24|12783.69|12783.69|12764.07|12764.07|0
1605002700000|2020-11-10 10:05:00|12779.05|12779.05|12769.9|12769.9|12781.15|12781.15|12760.65|12760.65|0
1605003000000|2020-11-10 10:10:00|12765.72|12765.72|12751.49|12751.49|12776.2|12776.2|12747.66|12747.66|0
1605003300000|2020-11-10 10:15:00|12753.09|12753.09|12770.3|12770.3|12771.89|12771.89|12751.1|12751.1|0
1605003600000|2020-11-10 10:20:00|12768.7|12768.7|12786.34|12786.34|12795.86|12795.86|12768.7|12768.7|0
1605003900000|2020-11-10 10:25:00|12783.14|12783.14|12781.39|12781.39|12785.79|12785.79|12764.65|12764.65|0
1605004200000|2020-11-10 10:30:00|12779.29|12779.29|12779.29|12779.29|12783.48|12783.48|12771.91|12771.91|0
1605004500000|2020-11-10 10:35:00|12777.7|12777.7|12795.01|12795.01|12799.8|12799.8|12777.7|12777.7|0
1605004800000|2020-11-10 10:40:00|12797.1|12797.1|12791.22|12791.22|12799.19|12799.19|12782.7|12782.7|0
1605005100000|2020-11-10 10:45:00|12792.6|12792.6|12771.05|12771.05|12804.34|12804.34|12768.96|12768.96|0
1605005400000|2020-11-10 10:50:00|12772.99|12772.99|12759.65|12759.65|12772.99|12772.99|12753.31|12753.31|0
1605005700000|2020-11-10 10:55:00|12757.56|12757.56|12739.9|12739.9|12757.56|12757.56|12739.9|12739.9|0
1605006000000|2020-11-10 11:00:00|12737.81|12737.81|12770.41|12770.41|12770.41|12770.41|12734.35|12734.35|0
1605006300000|2020-11-10 11:05:00|12768.32|12768.32|12792.39|12792.39|12792.39|12792.39|12766.22|12766.22|0
1605006600000|2020-11-10 11:10:00|12790.3|12790.3|12813.25|12813.25|12813.81|12813.81|12784.52|12784.52|0
1605006900000|2020-11-10 11:15:00|12817.44|12817.44|12817.71|12817.71|12817.71|12817.71|12810.55|12810.55|0
1605007200000|2020-11-10 11:20:00|12819.31|12819.31|12819.87|12819.87|12831.99|12831.99|12812.15|12812.15|0
1605007500000|2020-11-10 11:25:00|12821.25|12821.25|12817.28|12817.28|12827.53|12827.53|12814.09|12814.09|0
1605007800000|2020-11-10 11:30:00|12819.37|12819.37|12845.9|12845.9|12845.9|12845.9|12819.37|12819.37|0
1605008100000|2020-11-10 11:35:00|12852.18|12852.18|12849.1|12849.1|12856.48|12856.48|12843.81|12843.81|0
1605008400000|2020-11-10 11:40:00|12847.01|12847.01|12865.68|12865.68|12872.73|12872.73|12847.01|12847.01|0
1605008700000|2020-11-10 11:45:00|12864.08|12864.08|12880.58|12880.58|12892.14|12892.14|12864.08|12864.08|0
1605009000000|2020-11-10 11:50:00|12877.39|12877.39|12851.88|12851.88|12884.16|12884.16|12845.69|12845.69|0
1605009300000|2020-11-10 11:55:00|12845.61|12845.61|12848.88|12848.88|12853.06|12853.06|12827.35|12827.35|0
1605009600000|2020-11-10 12:00:00|12849.43|12849.43|12855.63|12855.63|12860.89|12860.89|12837.38|12837.38|0
1605009900000|2020-11-10 12:05:00|12858.82|12858.82|12863.68|12863.68|12871.06|12871.06|12856.19|12856.19|0
1605010200000|2020-11-10 12:10:00|12865.77|12865.77|12840.75|12840.75|12865.77|12865.77|12840.75|12840.75|0
1605010500000|2020-11-10 12:15:00|12842.84|12842.84|12845.26|12845.26|12857.16|12857.16|12834.79|12834.79|0
1605010800000|2020-11-10 12:20:00|12849.44|12849.44|12835.08|12835.08|12855.72|12855.72|12834.52|12834.52|0
1605011100000|2020-11-10 12:25:00|12832.99|12832.99|12831.39|12831.39|12837.17|12837.17|12824.23|12824.23|0
1605011400000|2020-11-10 12:30:00|12829.3|12829.3|12823.84|12823.84|12838.49|12838.49|12823.84|12823.84|0
1605011700000|2020-11-10 12:35:00|12828.03|12828.03|12822.87|12822.87|12830.74|12830.74|12814.5|12814.5|0
1605012000000|2020-11-10 12:40:00|12824.47|12824.47|12822.31|12822.31|12826.49|12826.49|12811.72|12811.72|0
1605012300000|2020-11-10 12:45:00|12820.22|12820.22|12814.31|12814.31|12820.71|12820.71|12814.31|12814.31|0
1605012600000|2020-11-10 12:50:00|12816.4|12816.4|12827.98|12827.98|12827.98|12827.98|12815.02|12815.02|0
1605012900000|2020-11-10 12:55:00|12830.08|12830.08|12812.72|12812.72|12830.08|12830.08|12807.43|12807.43|0
1605013200000|2020-11-10 13:00:00|12810.62|12810.62|12794.78|12794.78|12815.3|12815.3|12794.78|12794.78|0
1605013500000|2020-11-10 13:05:00|12793.18|12793.18|12806.25|12806.25|12807.85|12807.85|12786.02|12786.02|0
1605013800000|2020-11-10 13:10:00|12804.16|12804.16|12795.43|12795.43|12805.26|12805.26|12795.43|12795.43|0
1605014100000|2020-11-10 13:15:00|12793.34|12793.34|12802.7|12802.7|12802.7|12802.7|12777.76|12777.76|0
1605014400000|2020-11-10 13:20:00|12800.61|12800.61|12799.07|12799.07|12802.26|12802.26|12790.16|12790.16|0
1605014700000|2020-11-10 13:25:00|12803.25|12803.25|12794.13|12794.13|12803.25|12803.25|12783.92|12783.92|0
1605015000000|2020-11-10 13:30:00|12790.44|12790.44|12781.46|12781.46|12790.44|12790.44|12776.67|12776.67|0
1605015300000|2020-11-10 13:35:00|12779.37|12779.37|12798.35|12798.35|12798.42|12798.42|12779.37|12779.37|0
1605015600000|2020-11-10 13:40:00|12794.17|12794.17|12959.07|12959.07|12988.85|12988.85|12788.39|12788.39|0
1605015900000|2020-11-10 13:45:00|12963.25|12963.25|13160.05|13160.05|13182.57|13182.57|12946.52|12946.52|0
1605016200000|2020-11-10 13:50:00|13168.42|13168.42|13481.73|13481.73|13481.73|13481.73|13168.42|13168.42|0
1605016500000|2020-11-10 13:55:00|13482.29|13482.29|13344.81|13344.81|13482.85|13482.85|13344.81|13344.81|0
1605016800000|2020-11-10 14:00:00|13346.19|13346.19|13293.13|13293.13|13346.19|13346.19|13244.77|13244.77|0
1605017100000|2020-11-10 14:05:00|13286.85|13286.85|13350.58|13350.58|13379.98|13379.98|13283.16|13283.16|0
1605017400000|2020-11-10 14:10:00|13348.49|13348.49|13342.99|13342.99|13357.96|13357.96|13332.85|13332.85|0
1605017700000|2020-11-10 14:15:00|13340.9|13340.9|13323.41|13323.41|13358.02|13358.02|13309.88|13309.88|0
1605018000000|2020-11-10 14:20:00|13310.85|13310.85|13335.46|13335.46|13338.7|13338.7|13310.85|13310.85|0
1605018300000|2020-11-10 14:25:00|13336.84|13336.84|13286.41|13286.41|13336.84|13336.84|13279.08|13279.08|0
1605018600000|2020-11-10 14:30:00|13284.32|13284.32|13300.47|13300.47|13320.12|13320.12|13268.57|13268.57|0
1605018900000|2020-11-10 14:35:00|13303.67|13303.67|13315.84|13315.84|13319.35|13319.35|13283.31|13283.31|0
1605019200000|2020-11-10 14:40:00|13309.57|13309.57|13335.29|13335.29|13340.56|13340.56|13297.86|13297.86|0
1605019500000|2020-11-10 14:45:00|13336.89|13336.89|13312.65|13312.65|13341.61|13341.61|13299.71|13299.71|0
1605019800000|2020-11-10 14:50:00|13314.25|13314.25|13324.21|13324.21|13337.95|13337.95|13314.25|13314.25|0
1605020100000|2020-11-10 14:55:00|13322.61|13322.61|13334.28|13334.28|13334.28|13334.28|13305.98|13305.98|0
1605020400000|2020-11-10 15:00:00|13332.19|13332.19|13365.4|13365.4|13365.4|13365.4|13317.15|13317.15|0
1605020700000|2020-11-10 15:05:00|13363.3|13363.3|13347.45|13347.45|13375.86|13375.86|13337.42|13337.42|0
1605021000000|2020-11-10 15:10:00|13345.35|13345.35|13374.43|13374.43|13382.45|13382.45|13345.35|13345.35|0
1605021300000|2020-11-10 15:15:00|13376.02|13376.02|13383.19|13383.19|13389.47|13389.47|13360.03|13360.03|0
1605021600000|2020-11-10 15:20:00|13381.1|13381.1|13324.6|13324.6|13382.09|13382.09|13324.6|13324.6|0
1605021900000|2020-11-10 15:25:00|13326.69|13326.69|13315.8|13315.8|13341.21|13341.21|13310.9|13310.9|0
1605022200000|2020-11-10 15:30:00|13314.2|13314.2|13343.9|13343.9|13345.99|13345.99|13309.63|13309.63|0
1605022500000|2020-11-10 15:35:00|13345.99|13345.99|13325.98|13325.98|13355.95|13355.95|13317.12|13317.12|0
1605022800000|2020-11-10 15:40:00|13328.07|13328.07|13372.34|13372.34|13372.34|13372.34|13324.38|13324.38|0
1605023100000|2020-11-10 15:45:00|13373.94|13373.94|13390.91|13390.91|13397.47|13397.47|13373.94|13373.94|0
1605023400000|2020-11-10 15:50:00|13388.82|13388.82|13388.23|13388.23|13397.81|13397.81|13374.77|13374.77|0
1605023700000|2020-11-10 15:55:00|13384.05|13384.05|13393.16|13393.16|13407.21|13407.21|13384.05|13384.05|0
1605024000000|2020-11-10 16:00:00|13391.07|13391.07|13421.91|13421.91|13430.07|13430.07|13391.07|13391.07|0
1605024300000|2020-11-10 16:05:00|13419.82|13419.82|13438.08|13438.08|13438.08|13438.08|13411.5|13411.5|0
1605024600000|2020-11-10 16:10:00|13431.81|13431.81|13441.73|13441.73|13447.74|13447.74|13430.16|13430.16|0
1605024900000|2020-11-10 16:15:00|13440.35|13440.35|13431.34|13431.34|13445.14|13445.14|13414.01|13414.01|0
1605025200000|2020-11-10 16:20:00|13432.94|13432.94|13446.57|13446.57|13448|13448|13430|13430|0
1605025500000|2020-11-10 16:25:00|13447.13|13447.13|13439.16|13439.16|13455.61|13455.61|13439.16|13439.16|0
1605082500000|2020-11-11 08:15:00|13357.66|13357.66|13395.96|13395.96|13418.56|13418.56|13357.66|13357.66|0
1605082800000|2020-11-11 08:20:00|13397.56|13397.56|13368.13|13368.13|13411.5|13411.5|13363.95|13363.95|0
1605083100000|2020-11-11 08:25:00|13369.73|13369.73|13337.43|13337.43|13375.89|13375.89|13337.43|13337.43|0
1605083400000|2020-11-11 08:30:00|13329.06|13329.06|13285.1|13285.1|13329.06|13329.06|13273.15|13273.15|0
1605083700000|2020-11-11 08:35:00|13286.48|13286.48|13267.17|13267.17|13288.57|13288.57|13248.86|13248.86|0
1605084000000|2020-11-11 08:40:00|13269.26|13269.26|13291.17|13291.17|13291.17|13291.17|13267.73|13267.73|0
1605084300000|2020-11-11 08:45:00|13293.26|13293.26|13285.66|13285.66|13293.26|13293.26|13279.49|13279.49|0
1605084600000|2020-11-11 08:50:00|13288.42|13288.42|13274.74|13274.74|13291.39|13291.39|13274.74|13274.74|0
1605084900000|2020-11-11 08:55:00|13272.64|13272.64|13283.86|13283.86|13283.86|13283.86|13266.54|13266.54|0
1605085200000|2020-11-11 09:00:00|13285.45|13285.45|13285|13285|13287.98|13287.98|13268.05|13268.05|0
1605085500000|2020-11-11 09:05:00|13289.19|13289.19|13275.87|13275.87|13297.67|13297.67|13272.36|13272.36|0
1605085800000|2020-11-11 09:10:00|13277.47|13277.47|13285.07|13285.07|13286.59|13286.59|13274.88|13274.88|0
1605086100000|2020-11-11 09:15:00|13281.88|13281.88|13277.38|13277.38|13286.45|13286.45|13277.38|13277.38|0
1605086400000|2020-11-11 09:20:00|13279.47|13279.47|13280.16|13280.16|13286.27|13286.27|13271.4|13271.4|0
1605086700000|2020-11-11 09:25:00|13278.07|13278.07|13277.97|13277.97|13284.84|13284.84|13269.69|13269.69|0
1605087000000|2020-11-11 09:30:00|13275.87|13275.87|13275.61|13275.61|13284.54|13284.54|13271.38|13271.38|0
1605087300000|2020-11-11 09:35:00|13273.52|13273.52|13298.86|13298.86|13298.86|13298.86|13273.52|13273.52|0
1605087600000|2020-11-11 09:40:00|13301.62|13301.62|13319.01|13319.01|13323.86|13323.86|13301.62|13301.62|0
1605087900000|2020-11-11 09:45:00|13321.81|13321.81|13312.64|13312.64|13321.81|13321.81|13308.94|13308.94|0
1605088200000|2020-11-11 09:50:00|13309.45|13309.45|13308.33|13308.33|13321.64|13321.64|13306.73|13306.73|0
1605088500000|2020-11-11 09:55:00|13306.95|13306.95|13311.14|13311.14|13311.14|13311.14|13304.86|13304.86|0
1605088800000|2020-11-11 10:00:00|13309.54|13309.54|13285|13285|13309.54|13309.54|13285|13285|0
1605089100000|2020-11-11 10:05:00|13282.9|13282.9|13281.69|13281.69|13283.29|13283.29|13270.94|13270.94|0
1605089400000|2020-11-11 10:10:00|13284.89|13284.89|13277.9|13277.9|13284.89|13284.89|13266.83|13266.83|0
1605089700000|2020-11-11 10:15:00|13275.8|13275.8|13272.76|13272.76|13279.88|13279.88|13265.11|13265.11|0
1605090000000|2020-11-11 10:20:00|13270.67|13270.67|13250.87|13250.87|13270.67|13270.67|13246.72|13246.72|0
1605090300000|2020-11-11 10:25:00|13252.96|13252.96|13270.74|13270.74|13270.74|13270.74|13252.23|13252.23|0
1605090600000|2020-11-11 10:30:00|13272.83|13272.83|13278.02|13278.02|13278.02|13278.02|13264.07|13264.07|0
1605090900000|2020-11-11 10:35:00|13280.11|13280.11|13289.27|13289.27|13293.46|13293.46|13278.81|13278.81|0
1605091200000|2020-11-11 10:40:00|13287.18|13287.18|13268.12|13268.12|13287.18|13287.18|13266.74|13266.74|0
1605091500000|2020-11-11 10:45:00|13266.02|13266.02|13253.95|13253.95|13266.02|13266.02|13253.39|13253.39|0
1605091800000|2020-11-11 10:50:00|13256.04|13256.04|13259.41|13259.41|13266.18|13266.18|13256.04|13256.04|0
1605092100000|2020-11-11 10:55:00|13257.31|13257.31|13267.87|13267.87|13270.69|13270.69|13255.22|13255.22|0
1605092400000|2020-11-11 11:00:00|13263.68|13263.68|13245.41|13245.41|13263.68|13263.68|13245.41|13245.41|0
1605092700000|2020-11-11 11:05:00|13247.5|13247.5|13243.02|13243.02|13255.08|13255.08|13242.63|13242.63|0
1605093000000|2020-11-11 11:10:00|13240.93|13240.93|13235.04|13235.04|13243.58|13243.58|13233.66|13233.66|0
1605093300000|2020-11-11 11:15:00|13233.44|13233.44|13239.04|13239.04|13239.04|13239.04|13228.64|13228.64|0
1605093600000|2020-11-11 11:20:00|13237.44|13237.44|13238.15|13238.15|13247.9|13247.9|13237.44|13237.44|0
1605093900000|2020-11-11 11:25:00|13236.06|13236.06|13211.13|13211.13|13236.06|13236.06|13210.57|13210.57|0
1605094200000|2020-11-11 11:30:00|13206.94|13206.94|13211.73|13211.73|13211.73|13211.73|13198.46|13198.46|0
1605094500000|2020-11-11 11:35:00|13213.82|13213.82|13231.92|13231.92|13234.01|13234.01|13213.82|13213.82|0
1605094800000|2020-11-11 11:40:00|13230.32|13230.32|13229.84|13229.84|13230.32|13230.32|13219.88|13219.88|0
1605095100000|2020-11-11 11:45:00|13231.44|13231.44|13212.65|13212.65|13231.44|13231.44|13212.65|13212.65|0
1605095400000|2020-11-11 11:50:00|13214.25|13214.25|13242.24|13242.24|13242.24|13242.24|13214.25|13214.25|0
1605095700000|2020-11-11 11:55:00|13240.15|13240.15|13242.8|13242.8|13245.78|13245.78|13240.15|13240.15|0
1605096000000|2020-11-11 12:00:00|13238.01|13238.01|13231.37|13231.37|13246.62|13246.62|13231|13231|0
1605096300000|2020-11-11 12:05:00|13229.99|13229.99|13236.17|13236.17|13242.84|13242.84|13229.99|13229.99|0
1605096600000|2020-11-11 12:10:00|13237.77|13237.77|13238.76|13238.76|13246.14|13246.14|13234.3|13234.3|0
1605096900000|2020-11-11 12:15:00|13240.14|13240.14|13262.45|13262.45|13262.45|13262.45|13240.14|13240.14|0
1605097200000|2020-11-11 12:20:00|13264.04|13264.04|13248.98|13248.98|13267.65|13267.65|13248.98|13248.98|0
1605097500000|2020-11-11 12:25:00|13246.89|13246.89|13233.28|13233.28|13248.49|13248.49|13233.28|13233.28|0
1605097800000|2020-11-11 12:30:00|13231.69|13231.69|13232.35|13232.35|13240.72|13240.72|13230.09|13230.09|0
1605098100000|2020-11-11 12:35:00|13233.95|13233.95|13220.38|13220.38|13237.19|13237.19|13220.38|13220.38|0
1605098400000|2020-11-11 12:40:00|13218.29|13218.29|13235|13235|13240.29|13240.29|13217.8|13217.8|0
1605098700000|2020-11-11 12:45:00|13232.91|13232.91|13224.54|13224.54|13232.91|13232.91|13224.54|13224.54|0
1605099000000|2020-11-11 12:50:00|13222.45|13222.45|13216.99|13216.99|13222.45|13222.45|13216.99|13216.99|0
1605099300000|2020-11-11 12:55:00|13219.09|13219.09|13214.58|13214.58|13220.46|13220.46|13212.59|13212.59|0
1605099600000|2020-11-11 13:00:00|13211.38|13211.38|13210.33|13210.33|13219.19|13219.19|13202.45|13202.45|0
1605099900000|2020-11-11 13:05:00|13212.01|13212.01|13217.55|13217.55|13225.92|13225.92|13210.89|13210.89|0
1605100200000|2020-11-11 13:10:00|13216.17|13216.17|13214.66|13214.66|13216.75|13216.75|13208.3|13208.3|0
1605100500000|2020-11-11 13:15:00|13212.56|13212.56|13216.25|13216.25|13218.84|13218.84|13212.56|13212.56|0
1605100800000|2020-11-11 13:20:00|13214.16|13214.16|13211.02|13211.02|13214.16|13214.16|13204.24|13204.24|0
1605101100000|2020-11-11 13:25:00|13208.92|13208.92|13186.6|13186.6|13211.02|13211.02|13182.46|13182.46|0
1605101400000|2020-11-11 13:30:00|13187.98|13187.98|13202.52|13202.52|13204.62|13204.62|13185.66|13185.66|0
1605101700000|2020-11-11 13:35:00|13201.14|13201.14|13248.15|13248.15|13248.15|13248.15|13201.14|13201.14|0
1605102000000|2020-11-11 13:40:00|13246.06|13246.06|13207.53|13207.53|13246.06|13246.06|13207.53|13207.53|0
1605102300000|2020-11-11 13:45:00|13203.35|13203.35|13198.12|13198.12|13205.85|13205.85|13195.47|13195.47|0
1605102600000|2020-11-11 13:50:00|13196.52|13196.52|13218.05|13218.05|13218.05|13218.05|13196.52|13196.52|0
1605102900000|2020-11-11 13:55:00|13220.14|13220.14|13239.06|13239.06|13241.82|13241.82|13220.14|13220.14|0
1605103200000|2020-11-11 14:00:00|13236.97|13236.97|13217.45|13217.45|13236.97|13236.97|13217.45|13217.45|0
1605103500000|2020-11-11 14:05:00|13218.83|13218.83|13209.91|13209.91|13219.55|13219.55|13209.91|13209.91|0
1605103800000|2020-11-11 14:10:00|13212|13212|13216.45|13216.45|13218.39|13218.39|13211.02|13211.02|0
1605104100000|2020-11-11 14:15:00|13218.04|13218.04|13210.3|13210.3|13223.33|13223.33|13208.14|13208.14|0
1605104400000|2020-11-11 14:20:00|13206.11|13206.11|13199.03|13199.03|13214.48|13214.48|13199.03|13199.03|0
1605104700000|2020-11-11 14:25:00|13197.43|13197.43|13205.71|13205.71|13206.12|13206.12|13193.9|13193.9|0
1605105000000|2020-11-11 14:30:00|13207.31|13207.31|13205.9|13205.9|13213.58|13213.58|13188.04|13188.04|0
1605105300000|2020-11-11 14:35:00|13204.78|13204.78|13227.66|13227.66|13234.96|13234.96|13202.02|13202.02|0
1605105600000|2020-11-11 14:40:00|13225.56|13225.56|13218.81|13218.81|13227.66|13227.66|13213.03|13213.03|0
1605105900000|2020-11-11 14:45:00|13220.9|13220.9|13206.3|13206.3|13225.15|13225.15|13201.41|13201.41|0
1605106200000|2020-11-11 14:50:00|13208.39|13208.39|13212.55|13212.55|13225.1|13225.1|13208.25|13208.25|0
1605106500000|2020-11-11 14:55:00|13216.74|13216.74|13190.55|13190.55|13223.01|13223.01|13189.23|13189.23|0
1605106800000|2020-11-11 15:00:00|13192.15|13192.15|13176.84|13176.84|13210.16|13210.16|13173.65|13173.65|0
1605107100000|2020-11-11 15:05:00|13178.44|13178.44|13198.54|13198.54|13198.61|13198.61|13178.44|13178.44|0
1605107400000|2020-11-11 15:10:00|13196.45|13196.45|13215.87|13215.87|13217.4|13217.4|13186.98|13186.98|0
1605107700000|2020-11-11 15:15:00|13217.96|13217.96|13221.24|13221.24|13225.01|13225.01|13208.01|13208.01|0
1605108000000|2020-11-11 15:20:00|13217.05|13217.05|13227.36|13227.36|13232.65|13232.65|13215.45|13215.45|0
1605108300000|2020-11-11 15:25:00|13225.27|13225.27|13241.38|13241.38|13242.98|13242.98|13222.56|13222.56|0
1605108600000|2020-11-11 15:30:00|13241.94|13241.94|13241.79|13241.79|13249.32|13249.32|13235.1|13235.1|0
1605108900000|2020-11-11 15:35:00|13243.38|13243.38|13250.3|13250.3|13255.94|13255.94|13243.38|13243.38|0
1605109200000|2020-11-11 15:40:00|13252.39|13252.39|13255.56|13255.56|13260.16|13260.16|13248.66|13248.66|0
1605109500000|2020-11-11 15:45:00|13258.75|13258.75|13264.69|13264.69|13270.47|13270.47|13251.92|13251.92|0
1605109800000|2020-11-11 15:50:00|13263.09|13263.09|13258.41|13258.41|13271.43|13271.43|13254.72|13254.72|0
1605110100000|2020-11-11 15:55:00|13260.01|13260.01|13297.13|13297.13|13297.13|13297.13|13260.01|13260.01|0
1605110400000|2020-11-11 16:00:00|13295.53|13295.53|13287.78|13287.78|13304.54|13304.54|13287.78|13287.78|0
1605110700000|2020-11-11 16:05:00|13287.22|13287.22|13292.11|13292.11|13294.18|13294.18|13285.08|13285.08|0
1605111000000|2020-11-11 16:10:00|13293.7|13293.7|13300.93|13300.93|13303.09|13303.09|13291.55|13291.55|0
1605111300000|2020-11-11 16:15:00|13298.84|13298.84|13285.27|13285.27|13298.84|13298.84|13285.27|13285.27|0
1605111600000|2020-11-11 16:20:00|13287.36|13287.36|13292.59|13292.59|13298.63|13298.63|13285.27|13285.27|0
1605111900000|2020-11-11 16:25:00|13294.18|13294.18|13311.54|13311.54|13311.54|13311.54|13293.88|13293.88|0
1605168900000|2020-11-12 08:15:00|13053.75|13053.75|13057|13057|13083.04|13083.04|13053.75|13053.75|0
1605169200000|2020-11-12 08:20:00|13053.81|13053.81|13034.48|13034.48|13059.54|13059.54|13033.63|13033.63|0
1605169500000|2020-11-12 08:25:00|13019.84|13019.84|13050.72|13050.72|13050.72|13050.72|13019.84|13019.84|0
1605169800000|2020-11-12 08:30:00|13047.52|13047.52|13080.28|13080.28|13083.17|13083.17|13045.92|13045.92|0
1605170100000|2020-11-12 08:35:00|13081.88|13081.88|13087.51|13087.51|13091.13|13091.13|13081.88|13081.88|0
1605170400000|2020-11-12 08:40:00|13085.42|13085.42|13091.23|13091.23|13091.23|13091.23|13079.85|13079.85|0
1605170700000|2020-11-12 08:45:00|13097.5|13097.5|13110.85|13110.85|13110.85|13110.85|13097.46|13097.46|0
1605171000000|2020-11-12 08:50:00|13112.94|13112.94|13096.68|13096.68|13123.3|13123.3|13096.68|13096.68|0
1605171300000|2020-11-12 08:55:00|13095.09|13095.09|13086.01|13086.01|13095.09|13095.09|13081.83|13081.83|0
1605171600000|2020-11-12 09:00:00|13087.39|13087.39|13128.04|13128.04|13128.04|13128.04|13087.39|13087.39|0
1605171900000|2020-11-12 09:05:00|13124.85|13124.85|13096.63|13096.63|13124.85|13124.85|13096.63|13096.63|0
1605172200000|2020-11-12 09:10:00|13098.23|13098.23|13105.99|13105.99|13111.27|13111.27|13098.23|13098.23|0
1605172500000|2020-11-12 09:15:00|13110.78|13110.78|13139.73|13139.73|13139.73|13139.73|13109.18|13109.18|0
1605172800000|2020-11-12 09:20:00|13141.82|13141.82|13152.04|13152.04|13155.95|13155.95|13129.76|13129.76|0
1605173100000|2020-11-12 09:25:00|13153.63|13153.63|13139.27|13139.27|13161.01|13161.01|13135.99|13135.99|0
1605173400000|2020-11-12 09:30:00|13137.17|13137.17|13126.84|13126.84|13139.27|13139.27|13125.24|13125.24|0
1605173700000|2020-11-12 09:35:00|13125.46|13125.46|13136.35|13136.35|13137.95|13137.95|13125.46|13125.46|0
1605174000000|2020-11-12 09:40:00|13134.26|13134.26|13120.93|13120.93|13135.25|13135.25|13120.93|13120.93|0
1605174300000|2020-11-12 09:45:00|13125.12|13125.12|13136.66|13136.66|13136.66|13136.66|13125.12|13125.12|0
1605174600000|2020-11-12 09:50:00|13135.07|13135.07|13146.24|13146.24|13147.12|13147.12|13135.07|13135.07|0
1605174900000|2020-11-12 09:55:00|13149.43|13149.43|13153.64|13153.64|13154.28|13154.28|13143.16|13143.16|0
1605175200000|2020-11-12 10:00:00|13155.02|13155.02|13174.41|13174.41|13174.41|13174.41|13155.02|13155.02|0
1605175500000|2020-11-12 10:05:00|13175.79|13175.79|13188.62|13188.62|13190.71|13190.71|13175.79|13175.79|0
1605175800000|2020-11-12 10:10:00|13190.71|13190.71|13173.49|13173.49|13194.18|13194.18|13172.11|13172.11|0
1605176100000|2020-11-12 10:15:00|13177.67|13177.67|13182.74|13182.74|13184.34|13184.34|13171.78|13171.78|0
1605176400000|2020-11-12 10:20:00|13184.98|13184.98|13185.25|13185.25|13189.65|13189.65|13183.87|13183.87|0
1605176700000|2020-11-12 10:25:00|13183.66|13183.66|13162.33|13162.33|13185.75|13185.75|13161.4|13161.4|0
1605177000000|2020-11-12 10:30:00|13160.73|13160.73|13160.92|13160.92|13165.21|13165.21|13157.12|13157.12|0
1605177300000|2020-11-12 10:35:00|13164.11|13164.11|13156.63|13156.63|13171.17|13171.17|13155.91|13155.91|0
1605177600000|2020-11-12 10:40:00|13154.54|13154.54|13165.06|13165.06|13165.78|13165.78|13153.83|13153.83|0
1605177900000|2020-11-12 10:45:00|13162.97|13162.97|13166.49|13166.49|13171.34|13171.34|13162.97|13162.97|0
1605178200000|2020-11-12 10:50:00|13172.08|13172.08|13176.31|13176.31|13181.43|13181.43|13169.59|13169.59|0
1605178500000|2020-11-12 10:55:00|13177.43|13177.43|13168.71|13168.71|13177.43|13177.43|13163.14|13163.14|0
1605178800000|2020-11-12 11:00:00|13167.59|13167.59|13169.68|13169.68|13172.81|13172.81|13165.35|13165.35|0
1605179100000|2020-11-12 11:05:00|13171.06|13171.06|13160.82|13160.82|13172.66|13172.66|13160.82|13160.82|0
1605179400000|2020-11-12 11:10:00|13162.91|13162.91|13161.92|13161.92|13164.01|13164.01|13159.83|13159.83|0
1605179700000|2020-11-12 11:15:00|13166.1|13166.1|13173|13173|13173.56|13173.56|13165.61|13165.61|0
1605180000000|2020-11-12 11:20:00|13174.38|13174.38|13165.34|13165.34|13174.38|13174.38|13165.34|13165.34|0
1605180300000|2020-11-12 11:25:00|13167.43|13167.43|13160.14|13160.14|13167.84|13167.84|13158.04|13158.04|0
1605180600000|2020-11-12 11:30:00|13158.76|13158.76|13143.06|13143.06|13161.56|13161.56|13143.06|13143.06|0
1605180900000|2020-11-12 11:35:00|13144.73|13144.73|13140.55|13140.55|13148.42|13148.42|13140.55|13140.55|0
1605181200000|2020-11-12 11:40:00|13138.95|13138.95|13136.15|13136.15|13142.42|13142.42|13134.55|13134.55|0
1605181500000|2020-11-12 11:45:00|13134.06|13134.06|13141.45|13141.45|13141.45|13141.45|13127.3|13127.3|0
1605181800000|2020-11-12 11:50:00|13139.36|13139.36|13138.24|13138.24|13140.11|13140.11|13135.22|13135.22|0
1605182100000|2020-11-12 11:55:00|13136.14|13136.14|13121.6|13121.6|13136.14|13136.14|13121.6|13121.6|0
1605182400000|2020-11-12 12:00:00|13123.7|13123.7|13110.01|13110.01|13125.79|13125.79|13110.01|13110.01|0
1605182700000|2020-11-12 12:05:00|13108.63|13108.63|13091.3|13091.3|13110.01|13110.01|13089.2|13089.2|0
1605183000000|2020-11-12 12:10:00|13089.2|13089.2|13089.29|13089.29|13094.99|13094.99|13087.61|13087.61|0
1605183300000|2020-11-12 12:15:00|13090.67|13090.67|13091.18|13091.18|13100.14|13100.14|13089.29|13089.29|0
1605183600000|2020-11-12 12:20:00|13089.59|13089.59|13087.97|13087.97|13091.44|13091.44|13084.78|13084.78|0
1605183900000|2020-11-12 12:25:00|13090.06|13090.06|13102.51|13102.51|13102.51|13102.51|13087.97|13087.97|0
1605184200000|2020-11-12 12:30:00|13108.1|13108.1|13098.87|13098.87|13113.41|13113.41|13098.87|13098.87|0
1605184500000|2020-11-12 12:35:00|13100.96|13100.96|13109.56|13109.56|13109.56|13109.56|13100.96|13100.96|0
1605184800000|2020-11-12 12:40:00|13115.84|13115.84|13113.19|13113.19|13117.93|13117.93|13109.39|13109.39|0
1605185100000|2020-11-12 12:45:00|13114.57|13114.57|13098.57|13098.57|13116.24|13116.24|13098.57|13098.57|0
1605185400000|2020-11-12 12:50:00|13096.48|13096.48|13078.03|13078.03|13096.48|13096.48|13073.04|13073.04|0
1605185700000|2020-11-12 12:55:00|13081.22|13081.22|13078.79|13078.79|13089.59|13089.59|13078.79|13078.79|0
1605186000000|2020-11-12 13:00:00|13080.39|13080.39|13097.73|13097.73|13102.95|13102.95|13080.39|13080.39|0
1605186300000|2020-11-12 13:05:00|13099.33|13099.33|13083.86|13083.86|13103.02|13103.02|13083.86|13083.86|0
1605186600000|2020-11-12 13:10:00|13082.48|13082.48|13061.6|13061.6|13082.48|13082.48|13061.6|13061.6|0
1605186900000|2020-11-12 13:15:00|13063.84|13063.84|13070.8|13070.8|13081.89|13081.89|13061.75|13061.75|0
1605187200000|2020-11-12 13:20:00|13072.4|13072.4|13085.09|13085.09|13085.29|13085.29|13072.4|13072.4|0
1605187500000|2020-11-12 13:25:00|13082.34|13082.34|13072.6|13072.6|13082.34|13082.34|13072.6|13072.6|0
1605187800000|2020-11-12 13:30:00|13073.98|13073.98|13075.82|13075.82|13076.29|13076.29|13068.5|13068.5|0
1605188100000|2020-11-12 13:35:00|13077.42|13077.42|13071.06|13071.06|13077.42|13077.42|13071|13071|0
1605188400000|2020-11-12 13:40:00|13072.66|13072.66|13080|13080|13089.12|13089.12|13072.66|13072.66|0
1605188700000|2020-11-12 13:45:00|13082.1|13082.1|13083.52|13083.52|13089.3|13089.3|13081.21|13081.21|0
1605189000000|2020-11-12 13:50:00|13085.61|13085.61|13095.82|13095.82|13100.15|13100.15|13083.38|13083.38|0
1605189300000|2020-11-12 13:55:00|13093.73|13093.73|13088.78|13088.78|13093.73|13093.73|13080.02|13080.02|0
1605189600000|2020-11-12 14:00:00|13086.02|13086.02|13081.92|13081.92|13089.79|13089.79|13081.92|13081.92|0
1605189900000|2020-11-12 14:05:00|13079.82|13079.82|13068.53|13068.53|13079.82|13079.82|13066.05|13066.05|0
1605190200000|2020-11-12 14:10:00|13066.93|13066.93|13057.62|13057.62|13066.93|13066.93|13055.52|13055.52|0
1605190500000|2020-11-12 14:15:00|13059.71|13059.71|13046.95|13046.95|13068.47|13068.47|13046.95|13046.95|0
1605190800000|2020-11-12 14:20:00|13049.04|13049.04|13044.03|13044.03|13059.01|13059.01|13044.03|13044.03|0
1605191100000|2020-11-12 14:25:00|13046.12|13046.12|13049.06|13049.06|13049.06|13049.06|13040.48|13040.48|0
1605191400000|2020-11-12 14:30:00|13047.46|13047.46|13038.97|13038.97|13060.65|13060.65|13032.55|13032.55|0
1605191700000|2020-11-12 14:35:00|13041.06|13041.06|13052.46|13052.46|13052.46|13052.46|13040.82|13040.82|0
1605192000000|2020-11-12 14:40:00|13058.74|13058.74|13041.83|13041.83|13062.43|13062.43|13041.54|13041.54|0
1605192300000|2020-11-12 14:45:00|13042.38|13042.38|13022.28|13022.28|13042.38|13042.38|13017.93|13017.93|0
1605192600000|2020-11-12 14:50:00|13023.88|13023.88|13058.09|13058.09|13068.06|13068.06|13023.88|13023.88|0
1605192900000|2020-11-12 14:55:00|13056|13056|13050.34|13050.34|13056|13056|13044.5|13044.5|0
1605193200000|2020-11-12 15:00:00|13058.33|13058.33|13041.94|13041.94|13058.45|13058.45|13040.13|13040.13|0
1605193500000|2020-11-12 15:05:00|13039.85|13039.85|13032.13|13032.13|13042.93|13042.93|13032.13|13032.13|0
1605193800000|2020-11-12 15:10:00|13029.33|13029.33|13040.86|13040.86|13045.53|13045.53|13029.33|13029.33|0
1605194100000|2020-11-12 15:15:00|13041.41|13041.41|13030.98|13030.98|13041.41|13041.41|13027.07|13027.07|0
1605194400000|2020-11-12 15:20:00|13028.89|13028.89|13032.44|13032.44|13033.57|13033.57|13024.7|13024.7|0
1605194700000|2020-11-12 15:25:00|13030.35|13030.35|13043.8|13043.8|13047.9|13047.9|13030.35|13030.35|0
1605195000000|2020-11-12 15:30:00|13042.21|13042.21|13045.61|13045.61|13053.48|13053.48|13042.21|13042.21|0
1605195300000|2020-11-12 15:35:00|13043.51|13043.51|13046.44|13046.44|13049.5|13049.5|13040.93|13040.93|0
1605195600000|2020-11-12 15:40:00|13044.34|13044.34|13050.51|13050.51|13056.96|13056.96|13044.34|13044.34|0
1605195900000|2020-11-12 15:45:00|13051.63|13051.63|13042.41|13042.41|13051.63|13051.63|13038.22|13038.22|0
1605196200000|2020-11-12 15:50:00|13044.5|13044.5|13043.79|13043.79|13052.01|13052.01|13043.79|13043.79|0
1605196500000|2020-11-12 15:55:00|13045.47|13045.47|13041.78|13041.78|13047.56|13047.56|13039.84|13039.84|0
1605196800000|2020-11-12 16:00:00|13043.87|13043.87|13036.13|13036.13|13043.87|13043.87|13028.26|13028.26|0
1605197100000|2020-11-12 16:05:00|13034.54|13034.54|13033.69|13033.69|13034.54|13034.54|13026.45|13026.45|0
1605197400000|2020-11-12 16:10:00|13031.6|13031.6|13024.85|13024.85|13031.6|13031.6|13021.57|13021.57|0
1605197700000|2020-11-12 16:15:00|13023.18|13023.18|13036.01|13036.01|13036.01|13036.01|13020.59|13020.59|0
1605198000000|2020-11-12 16:20:00|13033.92|13033.92|13053.54|13053.54|13053.54|13053.54|13032.32|13032.32|0
1605198300000|2020-11-12 16:25:00|13051.45|13051.45|13049.07|13049.07|13059.32|13059.32|13047.6|13047.6|0
1605255300000|2020-11-13 08:15:00|13037.26|13037.26|13066.31|13066.31|13066.31|13066.31|13037.26|13037.26|0
1605255600000|2020-11-13 08:20:00|13064.71|13064.71|13040.4|13040.4|13065.83|13065.83|13040.4|13040.4|0
1605255900000|2020-11-13 08:25:00|13042|13042|13052.96|13052.96|13068.21|13068.21|13042|13042|0
1605256200000|2020-11-13 08:30:00|13051.36|13051.36|13045.45|13045.45|13054.21|13054.21|13023.27|13023.27|0
1605256500000|2020-11-13 08:35:00|13049.59|13049.59|13047.78|13047.78|13064.31|13064.31|13047.11|13047.11|0
1605256800000|2020-11-13 08:40:00|13049.87|13049.87|13051.1|13051.1|13062.42|13062.42|13049.87|13049.87|0
1605257100000|2020-11-13 08:45:00|13046.92|13046.92|13052.53|13052.53|13052.53|13052.53|13034.24|13034.24|0
1605257400000|2020-11-13 08:50:00|13054.62|13054.62|13054.16|13054.16|13054.62|13054.62|13042.59|13042.59|0
1605257700000|2020-11-13 08:55:00|13052.56|13052.56|13027.49|13027.49|13052.56|13052.56|13025.89|13025.89|0
1605258000000|2020-11-13 09:00:00|13029.08|13029.08|13032.85|13032.85|13041.72|13041.72|13029.08|13029.08|0
1605258300000|2020-11-13 09:05:00|13028.67|13028.67|13033.64|13033.64|13033.64|13033.64|13022.68|13022.68|0
1605258600000|2020-11-13 09:10:00|13031.54|13031.54|13053.84|13053.84|13053.84|13053.84|13031.54|13031.54|0
1605258900000|2020-11-13 09:15:00|13052.46|13052.46|13055.7|13055.7|13055.7|13055.7|13042.35|13042.35|0
1605259200000|2020-11-13 09:20:00|13059.88|13059.88|13078.82|13078.82|13083.01|13083.01|13059.88|13059.88|0
1605259500000|2020-11-13 09:25:00|13076.73|13076.73|13061.06|13061.06|13076.73|13076.73|13056.87|13056.87|0
1605259800000|2020-11-13 09:30:00|13063.15|13063.15|13068.65|13068.65|13076.8|13076.8|13063.15|13063.15|0
1605260100000|2020-11-13 09:35:00|13070.74|13070.74|13063.87|13063.87|13070.74|13070.74|13061.71|13061.71|0
1605260400000|2020-11-13 09:40:00|13060.68|13060.68|13069.22|13069.22|13071.31|13071.31|13060.68|13060.68|0
1605260700000|2020-11-13 09:45:00|13067.54|13067.54|13074.92|13074.92|13074.92|13074.92|13063.35|13063.35|0
1605261000000|2020-11-13 09:50:00|13076.51|13076.51|13087.16|13087.16|13087.16|13087.16|13076.51|13076.51|0
1605261300000|2020-11-13 09:55:00|13085.07|13085.07|13067.02|13067.02|13087.16|13087.16|13067.02|13067.02|0
1605261600000|2020-11-13 10:00:00|13069.11|13069.11|13034.69|13034.69|13071.2|13071.2|13032.59|13032.59|0
1605261900000|2020-11-13 10:05:00|13036.07|13036.07|13023.85|13023.85|13043.44|13043.44|13021.75|13021.75|0
1605262200000|2020-11-13 10:10:00|13020.65|13020.65|13020.07|13020.07|13024.84|13024.84|13018.06|13018.06|0
1605262500000|2020-11-13 10:15:00|13017.97|13017.97|13013.3|13013.3|13023.76|13023.76|13013.3|13013.3|0
1605262800000|2020-11-13 10:20:00|13011.92|13011.92|13002.04|13002.04|13012.63|13012.63|12999.47|12999.47|0
1605263100000|2020-11-13 10:25:00|13000.44|13000.44|13014.75|13014.75|13014.75|13014.75|13000.44|13000.44|0
1605263400000|2020-11-13 10:30:00|13013.16|13013.16|12996.77|12996.77|13013.16|13013.16|12993.58|12993.58|0
1605263700000|2020-11-13 10:35:00|12994.68|12994.68|12992.03|12992.03|13001.34|13001.34|12992.03|12992.03|0
1605264000000|2020-11-13 10:40:00|12998.3|12998.3|13013|13013|13013|13013|12997.74|12997.74|0
1605264300000|2020-11-13 10:45:00|13010.9|13010.9|13022.8|13022.8|13023.46|13023.46|13010.9|13010.9|0
1605264600000|2020-11-13 10:50:00|13024.89|13024.89|13033.99|13033.99|13033.99|13033.99|13024.03|13024.03|0
1605264900000|2020-11-13 10:55:00|13031.9|13031.9|13024.45|13024.45|13031.9|13031.9|13019.38|13019.38|0
1605265200000|2020-11-13 11:00:00|13025.57|13025.57|12989.86|12989.86|13025.57|13025.57|12983.9|12983.9|0
1605265500000|2020-11-13 11:05:00|12991.46|12991.46|13005.98|13005.98|13014.72|13014.72|12991.46|12991.46|0
1605265800000|2020-11-13 11:10:00|13007.65|13007.65|13013.18|13013.18|13017.81|13017.81|13006.91|13006.91|0
1605266100000|2020-11-13 11:15:00|13011.59|13011.59|13011.17|13011.17|13017.62|13017.62|13006.99|13006.99|0
1605266400000|2020-11-13 11:20:00|13009.08|13009.08|13009.35|13009.35|13015.28|13015.28|13004.19|13004.19|0
1605266700000|2020-11-13 11:25:00|13008.23|13008.23|12999.45|12999.45|13008.31|13008.31|12997.36|12997.36|0
1605267000000|2020-11-13 11:30:00|12997.85|12997.85|12984.74|12984.74|12997.85|12997.85|12984.74|12984.74|0
1605267300000|2020-11-13 11:35:00|12982.65|12982.65|12988.93|12988.93|12992.61|12992.61|12982.65|12982.65|0
1605267600000|2020-11-13 11:40:00|12993.12|12993.12|12977.17|12977.17|12996.81|12996.81|12977.17|12977.17|0
1605267900000|2020-11-13 11:45:00|12975.58|12975.58|12982.8|12982.8|12984.89|12984.89|12975.02|12975.02|0
1605268200000|2020-11-13 11:50:00|12984.89|12984.89|12993.73|12993.73|12993.73|12993.73|12983.3|12983.3|0
1605268500000|2020-11-13 11:55:00|12995.33|12995.33|12995.33|12995.33|13001.11|13001.11|12995.33|12995.33|0
1605268800000|2020-11-13 12:00:00|12997.42|12997.42|12986.97|12986.97|12997.98|12997.98|12986.42|12986.42|0
1605269100000|2020-11-13 12:05:00|12988.65|12988.65|12995.81|12995.81|13001.59|13001.59|12988.65|12988.65|0
1605269400000|2020-11-13 12:10:00|12997.41|12997.41|12994.74|12994.74|12999.5|12999.5|12984.86|12984.86|0
1605269700000|2020-11-13 12:15:00|12996.83|12996.83|12988.18|12988.18|12996.83|12996.83|12987.76|12987.76|0
1605270000000|2020-11-13 12:20:00|12986.8|12986.8|12994.86|12994.86|12994.86|12994.86|12985.2|12985.2|0
1605270300000|2020-11-13 12:25:00|12990.67|12990.67|12990.79|12990.79|12997.06|12997.06|12985.5|12985.5|0
1605270600000|2020-11-13 12:30:00|12992.88|12992.88|13006.79|13006.79|13010.89|13010.89|12992.88|12992.88|0
1605270900000|2020-11-13 12:35:00|13006.23|13006.23|13003.54|13003.54|13006.23|13006.23|13001.44|13001.44|0
1605271200000|2020-11-13 12:40:00|13005.13|13005.13|13001.08|13001.08|13007.72|13007.72|13000.74|13000.74|0
1605271500000|2020-11-13 12:45:00|12996.9|12996.9|12995.6|12995.6|12998.99|12998.99|12986.61|12986.61|0
1605271800000|2020-11-13 12:50:00|12997.2|12997.2|13000.68|13000.68|13007.78|13007.78|12997.2|12997.2|0
1605272100000|2020-11-13 12:55:00|13002.06|13002.06|13001.56|13001.56|13007.57|13007.57|12993.57|12993.57|0
1605272400000|2020-11-13 13:00:00|13003.65|13003.65|13024.71|13024.71|13025.7|13025.7|13001.97|13001.97|0
1605272700000|2020-11-13 13:05:00|13026.09|13026.09|13042.63|13042.63|13042.63|13042.63|13026.09|13026.09|0
1605273000000|2020-11-13 13:10:00|13038.45|13038.45|13037.35|13037.35|13042.63|13042.63|13033.66|13033.66|0
1605273300000|2020-11-13 13:15:00|13035.25|13035.25|13031.58|13031.58|13035.25|13035.25|13031.58|13031.58|0
1605273600000|2020-11-13 13:20:00|13033.67|13033.67|13053.09|13053.09|13053.09|13053.09|13033.67|13033.67|0
1605273900000|2020-11-13 13:25:00|13054.69|13054.69|13058.74|13058.74|13062.43|13062.43|13052.38|13052.38|0
1605274200000|2020-11-13 13:30:00|13060.83|13060.83|13068.05|13068.05|13071.52|13071.52|13058.74|13058.74|0
1605274500000|2020-11-13 13:35:00|13066.46|13066.46|13062.69|13062.69|13066.46|13066.46|13059|13059|0
1605274800000|2020-11-13 13:40:00|13064.28|13064.28|13065.4|13065.4|13069.59|13069.59|13063.81|13063.81|0
1605275100000|2020-11-13 13:45:00|13064.28|13064.28|13050.46|13050.46|13064.28|13064.28|13050.46|13050.46|0
1605275400000|2020-11-13 13:50:00|13049.9|13049.9|13067.05|13067.05|13067.05|13067.05|13049.9|13049.9|0
1605275700000|2020-11-13 13:55:00|13068.65|13068.65|13058.17|13058.17|13070.25|13070.25|13058.17|13058.17|0
1605276000000|2020-11-13 14:00:00|13056.08|13056.08|13043.15|13043.15|13056.08|13056.08|13043.15|13043.15|0
1605276300000|2020-11-13 14:05:00|13045.24|13045.24|13052.19|13052.19|13052.19|13052.19|13041.05|13041.05|0
1605276600000|2020-11-13 14:10:00|13056.37|13056.37|13050.65|13050.65|13056.37|13056.37|13050.09|13050.09|0
1605276900000|2020-11-13 14:15:00|13052.25|13052.25|13040.36|13040.36|13052.81|13052.81|13040.36|13040.36|0
1605277200000|2020-11-13 14:20:00|13038.27|13038.27|13035|13035|13038.27|13038.27|13032.9|13032.9|0
1605277500000|2020-11-13 14:25:00|13037.09|13037.09|13047.1|13047.1|13047.1|13047.1|13035|13035|0
1605277800000|2020-11-13 14:30:00|13048.7|13048.7|13050.03|13050.03|13061.78|13061.78|13048.7|13048.7|0
1605278100000|2020-11-13 14:35:00|13054.22|13054.22|13068.06|13068.06|13073.84|13073.84|13054.22|13054.22|0
1605278400000|2020-11-13 14:40:00|13065.97|13065.97|13076.49|13076.49|13080.18|13080.18|13065.97|13065.97|0
1605278700000|2020-11-13 14:45:00|13077.87|13077.87|13082.27|13082.27|13092.63|13092.63|13077.87|13077.87|0
1605279000000|2020-11-13 14:50:00|13082.82|13082.82|13071.69|13071.69|13084.5|13084.5|13069.6|13069.6|0
1605279300000|2020-11-13 14:55:00|13073.78|13073.78|13084.29|13084.29|13086.88|13086.88|13073.78|13073.78|0
1605279600000|2020-11-13 15:00:00|13086.39|13086.39|13088.54|13088.54|13090.14|13090.14|13080.11|13080.11|0
1605279900000|2020-11-13 15:05:00|13086.45|13086.45|13110.79|13110.79|13111.78|13111.78|13084.36|13084.36|0
1605280200000|2020-11-13 15:10:00|13109.19|13109.19|13090.47|13090.47|13110.79|13110.79|13089|13089|0
1605280500000|2020-11-13 15:15:00|13092.57|13092.57|13087.43|13087.43|13102.53|13102.53|13087.43|13087.43|0
1605280800000|2020-11-13 15:20:00|13085.84|13085.84|13077.69|13077.69|13085.84|13085.84|13075.87|13075.87|0
1605281100000|2020-11-13 15:25:00|13079.78|13079.78|13081.36|13081.36|13081.38|13081.38|13077.11|13077.11|0
1605281400000|2020-11-13 15:30:00|13079.76|13079.76|13073.98|13073.98|13080.26|13080.26|13072.38|13072.38|0
1605281700000|2020-11-13 15:35:00|13075.58|13075.58|13049.58|13049.58|13075.58|13075.58|13049.58|13049.58|0
1605282000000|2020-11-13 15:40:00|13048.2|13048.2|13060.4|13060.4|13063.87|13063.87|13048.2|13048.2|0
1605282300000|2020-11-13 15:45:00|13061.52|13061.52|13058.71|13058.71|13064.99|13064.99|13058.71|13058.71|0
1605282600000|2020-11-13 15:50:00|13060.31|13060.31|13050|13050|13064|13064|13049.44|13049.44|0
1605282900000|2020-11-13 15:55:00|13048.62|13048.62|13051.06|13051.06|13051.06|13051.06|13041.16|13041.16|0
1605283200000|2020-11-13 16:00:00|13052.66|13052.66|13056.57|13056.57|13062.2|13062.2|13052.66|13052.66|0
1605283500000|2020-11-13 16:05:00|13058.17|13058.17|13065.15|13065.15|13067.24|13067.24|13058.17|13058.17|0
1605283800000|2020-11-13 16:10:00|13066.74|13066.74|13064.67|13064.67|13067.88|13067.88|13060.42|13060.42|0
1605284100000|2020-11-13 16:15:00|13065.23|13065.23|13060.63|13060.63|13069.41|13069.41|13056.86|13056.86|0
1605284400000|2020-11-13 16:20:00|13060.07|13060.07|13057.72|13057.72|13063.76|13063.76|13051.85|13051.85|0
1605284700000|2020-11-13 16:25:00|13054.24|13054.24|13046.81|13046.81|13058.31|13058.31|13045.13|13045.13|0
1605514500000|2020-11-16 08:15:00|13064.4|13064.4|13082.99|13082.99|13087.18|13087.18|13061.82|13061.82|0
1605514800000|2020-11-16 08:20:00|13081.4|13081.4|13072.04|13072.04|13089.38|13089.38|13070.94|13070.94|0
1605515100000|2020-11-16 08:25:00|13073.03|13073.03|13092.46|13092.46|13097.75|13097.75|13071.93|13071.93|0
1605515400000|2020-11-16 08:30:00|13086.19|13086.19|13101.65|13101.65|13105.63|13105.63|13086.19|13086.19|0
1605515700000|2020-11-16 08:35:00|13105.83|13105.83|13114.59|13114.59|13122.19|13122.19|13105.83|13105.83|0
1605516000000|2020-11-16 08:40:00|13118.5|13118.5|13091.28|13091.28|13123.79|13123.79|13091.28|13091.28|0
1605516300000|2020-11-16 08:45:00|13089.04|13089.04|13078.83|13078.83|13089.04|13089.04|13076.24|13076.24|0
1605516600000|2020-11-16 08:50:00|13083.62|13083.62|13064.84|13064.84|13083.62|13083.62|13062.75|13062.75|0
1605516900000|2020-11-16 08:55:00|13063.24|13063.24|13065.85|13065.85|13071.63|13071.63|13052.87|13052.87|0
1605517200000|2020-11-16 09:00:00|13061.67|13061.67|13069.57|13069.57|13081.63|13081.63|13058.47|13058.47|0
1605517500000|2020-11-16 09:05:00|13068.19|13068.19|13062.75|13062.75|13068.19|13068.19|13055.38|13055.38|0
1605517800000|2020-11-16 09:10:00|13064.85|13064.85|13077.02|13077.02|13077.02|13077.02|13060.66|13060.66|0
1605518100000|2020-11-16 09:15:00|13078.61|13078.61|13080.59|13080.59|13080.59|13080.59|13068.42|13068.42|0
1605518400000|2020-11-16 09:20:00|13082.19|13082.19|13081.58|13081.58|13093.15|13093.15|13080.59|13080.59|0
1605518700000|2020-11-16 09:25:00|13080.2|13080.2|13086.48|13086.48|13086.48|13086.48|13076.73|13076.73|0
1605519000000|2020-11-16 09:30:00|13090.67|13090.67|13084.61|13084.61|13092.76|13092.76|13084.11|13084.11|0
1605519300000|2020-11-16 09:35:00|13083.49|13083.49|13077.43|13077.43|13083.49|13083.49|13075.83|13075.83|0
1605519600000|2020-11-16 09:40:00|13075.34|13075.34|13071.71|13071.71|13075.34|13075.34|13064.76|13064.76|0
1605519900000|2020-11-16 09:45:00|13073.3|13073.3|13064.58|13064.58|13075.4|13075.4|13064.58|13064.58|0
1605520200000|2020-11-16 09:50:00|13062.49|13062.49|13080.01|13080.01|13080.01|13080.01|13062.49|13062.49|0
1605520500000|2020-11-16 09:55:00|13078.41|13078.41|13082.8|13082.8|13084.89|13084.89|13076.81|13076.81|0
1605520800000|2020-11-16 10:00:00|13080.71|13080.71|13068.9|13068.9|13080.71|13080.71|13068.9|13068.9|0
1605521100000|2020-11-16 10:05:00|13068.34|13068.34|13061.61|13061.61|13068.34|13068.34|13061.61|13061.61|0
1605521400000|2020-11-16 10:10:00|13063.2|13063.2|13063.87|13063.87|13063.87|13063.87|13059.02|13059.02|0
1605521700000|2020-11-16 10:15:00|13066.11|13066.11|13067.69|13067.69|13073.61|13073.61|13066.11|13066.11|0
1605522000000|2020-11-16 10:20:00|13069.28|13069.28|13077.33|13077.33|13079.42|13079.42|13069.28|13069.28|0
1605522300000|2020-11-16 10:25:00|13074.57|13074.57|13071.71|13071.71|13074.57|13074.57|13068.17|13068.17|0
1605522600000|2020-11-16 10:30:00|13073.31|13073.31|13073.31|13073.31|13073.31|13073.31|13073.31|13073.31|0
1605522900000|2020-11-16 10:35:00|13071.71|13071.71|13072.21|13072.21|13078.48|13078.48|13071.15|13071.15|0
1605523200000|2020-11-16 10:40:00|13074.3|13074.3|13086.36|13086.36|13086.36|13086.36|13074.3|13074.3|0
1605523500000|2020-11-16 10:45:00|13088.45|13088.45|13082.59|13082.59|13088.45|13088.45|13082.59|13082.59|0
1605523800000|2020-11-16 10:50:00|13084.18|13084.18|13078.12|13078.12|13085.78|13085.78|13077|13077|0
1605524100000|2020-11-16 10:55:00|13079.49|13079.49|13074|13074|13079.49|13079.49|13071.91|13071.91|0
1605524400000|2020-11-16 11:00:00|13075.6|13075.6|13078.73|13078.73|13080.55|13080.55|13072.04|13072.04|0
1605524700000|2020-11-16 11:05:00|13080.4|13080.4|13077.13|13077.13|13080.4|13080.4|13077.13|13077.13|0
1605525000000|2020-11-16 11:10:00|13075.04|13075.04|13069.8|13069.8|13075.04|13075.04|13065.61|13065.61|0
1605525300000|2020-11-16 11:15:00|13071.89|13071.89|13064.85|13064.85|13073.49|13073.49|13064.85|13064.85|0
1605525600000|2020-11-16 11:20:00|13063.25|13063.25|13061.76|13061.76|13064.35|13064.35|13061.16|13061.16|0
1605525900000|2020-11-16 11:25:00|13065.95|13065.95|13062.83|13062.83|13067.55|13067.55|13059.48|13059.48|0
1605526200000|2020-11-16 11:30:00|13060.74|13060.74|13044.99|13044.99|13060.74|13060.74|13044.99|13044.99|0
1605526500000|2020-11-16 11:35:00|13042.75|13042.75|13049.33|13049.33|13050.85|13050.85|13040.32|13040.32|0
1605526800000|2020-11-16 11:40:00|13047.73|13047.73|13045.08|13045.08|13047.73|13047.73|13040.06|13040.06|0
1605527100000|2020-11-16 11:45:00|13046.68|13046.68|13056.51|13056.51|13056.51|13056.51|13046.68|13046.68|0
1605527400000|2020-11-16 11:50:00|13058.6|13058.6|13097.71|13097.71|13113.25|13113.25|13058.6|13058.6|0
1605527700000|2020-11-16 11:55:00|13096.12|13096.12|13120.92|13120.92|13131.99|13131.99|13095|13095|0
1605528000000|2020-11-16 12:00:00|13123.12|13123.12|13102.47|13102.47|13124.8|13124.8|13102.47|13102.47|0
1605528300000|2020-11-16 12:05:00|13100.37|13100.37|13090.2|13090.2|13101.69|13101.69|13077.54|13077.54|0
1605528600000|2020-11-16 12:10:00|13095|13095|13068.62|13068.62|13095|13095|13067.46|13067.46|0
1605528900000|2020-11-16 12:15:00|13070.71|13070.71|13105.19|13105.19|13107.77|13107.77|13070.71|13070.71|0
1605529200000|2020-11-16 12:20:00|13109.37|13109.37|13111.21|13111.21|13119.34|13119.34|13107.28|13107.28|0
1605529500000|2020-11-16 12:25:00|13109.12|13109.12|13103.63|13103.63|13111.47|13111.47|13098.34|13098.34|0
1605529800000|2020-11-16 12:30:00|13109.9|13109.9|13129.76|13129.76|13129.76|13129.76|13109.9|13109.9|0
1605530100000|2020-11-16 12:35:00|13139.34|13139.34|13133.78|13133.78|13151.81|13151.81|13132.14|13132.14|0
1605530400000|2020-11-16 12:40:00|13131.69|13131.69|13153.49|13153.49|13153.49|13153.49|13123.4|13123.4|0
1605530700000|2020-11-16 12:45:00|13150.3|13150.3|13143.84|13143.84|13150.3|13150.3|13139.66|13139.66|0
1605531000000|2020-11-16 12:50:00|13140.65|13140.65|13155.9|13155.9|13155.9|13155.9|13140.65|13140.65|0
1605531300000|2020-11-16 12:55:00|13157.99|13157.99|13160.11|13160.11|13174.48|13174.48|13153.72|13153.72|0
1605531600000|2020-11-16 13:00:00|13158.51|13158.51|13168.72|13168.72|13168.72|13168.72|13154.12|13154.12|0
1605531900000|2020-11-16 13:05:00|13170.81|13170.81|13158.87|13158.87|13174.01|13174.01|13158.87|13158.87|0
1605532200000|2020-11-16 13:10:00|13162.06|13162.06|13175.2|13175.2|13175.82|13175.82|13161.84|13161.84|0
1605532500000|2020-11-16 13:15:00|13173.6|13173.6|13165.06|13165.06|13179.6|13179.6|13165.06|13165.06|0
1605532800000|2020-11-16 13:20:00|13162.97|13162.97|13203.76|13203.76|13203.76|13203.76|13162.97|13162.97|0
1605533100000|2020-11-16 13:25:00|13207.94|13207.94|13211.86|13211.86|13217.09|13217.09|13207.94|13207.94|0
1605533400000|2020-11-16 13:30:00|13212.42|13212.42|13200.44|13200.44|13212.42|13212.42|13194.16|13194.16|0
1605533700000|2020-11-16 13:35:00|13204.62|13204.62|13198.84|13198.84|13208.31|13208.31|13198.84|13198.84|0
1605534000000|2020-11-16 13:40:00|13200.22|13200.22|13203.59|13203.59|13203.59|13203.59|13198.13|13198.13|0
1605534300000|2020-11-16 13:45:00|13205.18|13205.18|13201.34|13201.34|13205.18|13205.18|13195.93|13195.93|0
1605534600000|2020-11-16 13:50:00|13202.94|13202.94|13201.37|13201.37|13211.52|13211.52|13198.09|13198.09|0
1605534900000|2020-11-16 13:55:00|13202.74|13202.74|13188.88|13188.88|13202.74|13202.74|13185.68|13185.68|0
1605535200000|2020-11-16 14:00:00|13192.07|13192.07|13196.02|13196.02|13204.45|13204.45|13192.07|13192.07|0
1605535500000|2020-11-16 14:05:00|13194.64|13194.64|13190.95|13190.95|13203.01|13203.01|13190.95|13190.95|0
1605535800000|2020-11-16 14:10:00|13192.55|13192.55|13199.92|13199.92|13199.92|13199.92|13192.55|13192.55|0
1605536100000|2020-11-16 14:15:00|13195.73|13195.73|13200.52|13200.52|13206.31|13206.31|13195.73|13195.73|0
1605536400000|2020-11-16 14:20:00|13201.64|13201.64|13201.3|13201.3|13205.4|13205.4|13198.65|13198.65|0
1605536700000|2020-11-16 14:25:00|13198.54|13198.54|13208.03|13208.03|13210.12|13210.12|13196.45|13196.45|0
1605537000000|2020-11-16 14:30:00|13208.59|13208.59|13201.64|13201.64|13212.22|13212.22|13197.05|13197.05|0
1605537300000|2020-11-16 14:35:00|13200.05|13200.05|13231.88|13231.88|13231.88|13231.88|13198.67|13198.67|0
1605537600000|2020-11-16 14:40:00|13233.48|13233.48|13250.36|13250.36|13259.35|13259.35|13230.09|13230.09|0
1605537900000|2020-11-16 14:45:00|13251.74|13251.74|13247.87|13247.87|13252.11|13252.11|13237.28|13237.28|0
1605538200000|2020-11-16 14:50:00|13249.46|13249.46|13247.07|13247.07|13253.41|13253.41|13243.88|13243.88|0
1605538500000|2020-11-16 14:55:00|13244.98|13244.98|13236.98|13236.98|13250.28|13250.28|13235.39|13235.39|0
1605538800000|2020-11-16 15:00:00|13235.39|13235.39|13254.24|13254.24|13259.79|13259.79|13235.39|13235.39|0
1605539100000|2020-11-16 15:05:00|13257.04|13257.04|13272.31|13272.31|13278.65|13278.65|13257.04|13257.04|0
1605539400000|2020-11-16 15:10:00|13267.52|13267.52|13276.33|13276.33|13278.92|13278.92|13264.93|13264.93|0
1605539700000|2020-11-16 15:15:00|13274.95|13274.95|13287.91|13287.91|13288.46|13288.46|13269.38|13269.38|0
1605540000000|2020-11-16 15:20:00|13285.82|13285.82|13278.38|13278.38|13285.82|13285.82|13275.32|13275.32|0
1605540300000|2020-11-16 15:25:00|13280.48|13280.48|13288.87|13288.87|13289.36|13289.36|13280.48|13280.48|0
1605540600000|2020-11-16 15:30:00|13290.46|13290.46|13285.52|13285.52|13299.58|13299.58|13283.92|13283.92|0
1605540900000|2020-11-16 15:35:00|13283.42|13283.42|13274.5|13274.5|13283.42|13283.42|13274.5|13274.5|0
1605541200000|2020-11-16 15:40:00|13276.59|13276.59|13257.55|13257.55|13278.19|13278.19|13250.17|13250.17|0
1605541500000|2020-11-16 15:45:00|13261.73|13261.73|13268.17|13268.17|13268.17|13268.17|13259.47|13259.47|0
1605541800000|2020-11-16 15:50:00|13267.05|13267.05|13281.88|13281.88|13281.88|13281.88|13267.05|13267.05|0
1605542100000|2020-11-16 15:55:00|13282.44|13282.44|13294.95|13294.95|13303.93|13303.93|13278.82|13278.82|0
1605542400000|2020-11-16 16:00:00|13296.55|13296.55|13293|13293|13296.55|13296.55|13288.27|13288.27|0
1605542700000|2020-11-16 16:05:00|13294.59|13294.59|13296.2|13296.2|13297.94|13297.94|13290.56|13290.56|0
1605543000000|2020-11-16 16:10:00|13297.8|13297.8|13294.22|13294.22|13305|13305|13294.22|13294.22|0
1605543300000|2020-11-16 16:15:00|13292.62|13292.62|13286.58|13286.58|13294.62|13294.62|13282.89|13282.89|0
1605543600000|2020-11-16 16:20:00|13289.77|13289.77|13301.45|13301.45|13302.5|13302.5|13285.03|13285.03|0
1605543900000|2020-11-16 16:25:00|13302.57|13302.57|13293.45|13293.45|13316.34|13316.34|13285.09|13285.09|0
1605600900000|2020-11-17 08:15:00|13240.99|13240.99|13237.93|13237.93|13275.85|13275.85|13237.93|13237.93|0
1605601200000|2020-11-17 08:20:00|13226.75|13226.75|13237.91|13237.91|13241.1|13241.1|13224.92|13224.92|0
1605601500000|2020-11-17 08:25:00|13236.31|13236.31|13227.86|13227.86|13241.26|13241.26|13218.41|13218.41|0
1605601800000|2020-11-17 08:30:00|13229.46|13229.46|13247.96|13247.96|13249.56|13249.56|13228.08|13228.08|0
1605602100000|2020-11-17 08:35:00|13249.56|13249.56|13243.6|13243.6|13251.65|13251.65|13235.23|13235.23|0
1605602400000|2020-11-17 08:40:00|13246.8|13246.8|13251.59|13251.59|13251.59|13251.59|13239.53|13239.53|0
1605602700000|2020-11-17 08:45:00|13254.78|13254.78|13238.38|13238.38|13254.78|13254.78|13236.83|13236.83|0
1605603000000|2020-11-17 08:50:00|13241.58|13241.58|13233.99|13233.99|13244.16|13244.16|13230.8|13230.8|0
1605603300000|2020-11-17 08:55:00|13235.59|13235.59|13218.46|13218.46|13237.19|13237.19|13217.86|13217.86|0
1605603600000|2020-11-17 09:00:00|13222.65|13222.65|13244.57|13244.57|13244.57|13244.57|13222.65|13222.65|0
1605603900000|2020-11-17 09:05:00|13248.76|13248.76|13242.37|13242.37|13252.94|13252.94|13242.37|13242.37|0
1605604200000|2020-11-17 09:10:00|13243.97|13243.97|13233.34|13233.34|13243.97|13243.97|13231.75|13231.75|0
1605604500000|2020-11-17 09:15:00|13231.25|13231.25|13239.72|13239.72|13239.72|13239.72|13231.25|13231.25|0
1605604800000|2020-11-17 09:20:00|13240.83|13240.83|13243.12|13243.12|13246.82|13246.82|13238.33|13238.33|0
1605605100000|2020-11-17 09:25:00|13235.25|13235.25|13239.43|13239.43|13242.62|13242.62|13231.06|13231.06|0
1605605400000|2020-11-17 09:30:00|13243.61|13243.61|13244.86|13244.86|13252.67|13252.67|13243.61|13243.61|0
1605605700000|2020-11-17 09:35:00|13246.46|13246.46|13234.96|13234.96|13248.05|13248.05|13234.29|13234.29|0
1605606000000|2020-11-17 09:40:00|13236.56|13236.56|13214.71|13214.71|13236.56|13236.56|13214.71|13214.71|0
1605606300000|2020-11-17 09:45:00|13216.8|13216.8|13209.83|13209.83|13217.7|13217.7|13209.83|13209.83|0
1605606600000|2020-11-17 09:50:00|13203.55|13203.55|13201.46|13201.46|13205.15|13205.15|13201.46|13201.46|0
1605606900000|2020-11-17 09:55:00|13205.65|13205.65|13192.81|13192.81|13205.65|13205.65|13191.43|13191.43|0
1605607200000|2020-11-17 10:00:00|13196.99|13196.99|13202.01|13202.01|13202.01|13202.01|13194.3|13194.3|0
1605607500000|2020-11-17 10:05:00|13202.56|13202.56|13191.32|13191.32|13202.56|13202.56|13187|13187|0
1605607800000|2020-11-17 10:10:00|13195.5|13195.5|13186.7|13186.7|13197.1|13197.1|13186.7|13186.7|0
1605608100000|2020-11-17 10:15:00|13184.61|13184.61|13182.4|13182.4|13184.61|13184.61|13179.82|13179.82|0
1605608400000|2020-11-17 10:20:00|13184.5|13184.5|13172.93|13172.93|13186.59|13186.59|13172.93|13172.93|0
1605608700000|2020-11-17 10:25:00|13175.17|13175.17|13172.26|13172.26|13175.17|13175.17|13172.26|13172.26|0
1605609000000|2020-11-17 10:30:00|13165.98|13165.98|13160.6|13160.6|13168.14|13168.14|13160.6|13160.6|0
1605609300000|2020-11-17 10:35:00|13159|13159|13154.9|13154.9|13159.08|13159.08|13154.9|13154.9|0
1605609600000|2020-11-17 10:40:00|13150.71|13150.71|13137.3|13137.3|13152.8|13152.8|13137.3|13137.3|0
1605609900000|2020-11-17 10:45:00|13138.68|13138.68|13126.01|13126.01|13138.68|13138.68|13126.01|13126.01|0
1605610200000|2020-11-17 10:50:00|13128.11|13128.11|13137.87|13137.87|13150.53|13150.53|13124.91|13124.91|0
1605610500000|2020-11-17 10:55:00|13136.49|13136.49|13136.35|13136.35|13138.44|13138.44|13125.04|13125.04|0
1605610800000|2020-11-17 11:00:00|13134.76|13134.76|13119.36|13119.36|13134.76|13134.76|13117.76|13117.76|0
1605611100000|2020-11-17 11:05:00|13121.45|13121.45|13104.38|13104.38|13125.14|13125.14|13104.38|13104.38|0
1605611400000|2020-11-17 11:10:00|13102.78|13102.78|13076.98|13076.98|13102.78|13102.78|13076.98|13076.98|0
1605611700000|2020-11-17 11:15:00|13079.07|13079.07|13077.48|13077.48|13090.22|13090.22|13077.48|13077.48|0
1605612000000|2020-11-17 11:20:00|13074.28|13074.28|13065.64|13065.64|13074.28|13074.28|13064.32|13064.32|0
1605612300000|2020-11-17 11:25:00|13069.82|13069.82|13054.63|13054.63|13072.8|13072.8|13052.99|13052.99|0
1605612600000|2020-11-17 11:30:00|13056.72|13056.72|13077.58|13077.58|13081.27|13081.27|13051.99|13051.99|0
1605612900000|2020-11-17 11:35:00|13074.39|13074.39|13069.4|13069.4|13075.77|13075.77|13064.59|13064.59|0
1605613200000|2020-11-17 11:40:00|13072.59|13072.59|13069.94|13069.94|13078.31|13078.31|13069.94|13069.94|0
1605613500000|2020-11-17 11:45:00|13066.74|13066.74|13072.03|13072.03|13076.21|13076.21|13063.05|13063.05|0
1605613800000|2020-11-17 11:50:00|13073.15|13073.15|13066.71|13066.71|13074.81|13074.81|13066.33|13066.33|0
1605614100000|2020-11-17 11:55:00|13062.53|13062.53|13066.82|13066.82|13066.82|13066.82|13054.65|13054.65|0
1605614400000|2020-11-17 12:00:00|13071.01|13071.01|13104.22|13104.22|13108.4|13108.4|13068.64|13068.64|0
1605614700000|2020-11-17 12:05:00|13105.6|13105.6|13115.98|13115.98|13120.22|13120.22|13105.6|13105.6|0
1605615000000|2020-11-17 12:10:00|13112.78|13112.78|13125.87|13125.87|13129.07|13129.07|13109.7|13109.7|0
1605615300000|2020-11-17 12:15:00|13126.99|13126.99|13129|13129|13133.32|13133.32|13124.34|13124.34|0
1605615600000|2020-11-17 12:20:00|13130.6|13130.6|13134.45|13134.45|13135.42|13135.42|13126.91|13126.91|0
1605615900000|2020-11-17 12:25:00|13136.05|13136.05|13135.49|13135.49|13136.05|13136.05|13124.67|13124.67|0
1605616200000|2020-11-17 12:30:00|13137.09|13137.09|13146.89|13146.89|13147.75|13147.75|13137.09|13137.09|0
1605616500000|2020-11-17 12:35:00|13145.78|13145.78|13135.9|13135.9|13145.78|13145.78|13131.72|13131.72|0
1605616800000|2020-11-17 12:40:00|13134.3|13134.3|13136.23|13136.23|13136.23|13136.23|13126.65|13126.65|0
1605617100000|2020-11-17 12:45:00|13134.63|13134.63|13139.54|13139.54|13139.54|13139.54|13133.53|13133.53|0
1605617400000|2020-11-17 12:50:00|13137.44|13137.44|13128.95|13128.95|13139.12|13139.12|13128.95|13128.95|0
1605617700000|2020-11-17 12:55:00|13130.54|13130.54|13130.27|13130.27|13130.54|13130.54|13124.27|13124.27|0
1605618000000|2020-11-17 13:00:00|13133.47|13133.47|13132.13|13132.13|13135.82|13135.82|13132.13|13132.13|0
1605618300000|2020-11-17 13:05:00|13130.54|13130.54|13118.67|13118.67|13130.54|13130.54|13113.39|13113.39|0
1605618600000|2020-11-17 13:10:00|13124.46|13124.46|13115.4|13115.4|13124.46|13124.46|13113.31|13113.31|0
1605618900000|2020-11-17 13:15:00|13114.84|13114.84|13124.14|13124.14|13124.14|13124.14|13110.51|13110.51|0
1605619200000|2020-11-17 13:20:00|13122.05|13122.05|13121.61|13121.61|13122.05|13122.05|13118.85|13118.85|0
1605619500000|2020-11-17 13:25:00|13117.43|13117.43|13117.91|13117.91|13121.6|13121.6|13114.71|13114.71|0
1605619800000|2020-11-17 13:30:00|13113.72|13113.72|13102.62|13102.62|13113.72|13113.72|13097.33|13097.33|0
1605620100000|2020-11-17 13:35:00|13100.52|13100.52|13109.61|13109.61|13109.61|13109.61|13097.33|13097.33|0
1605620400000|2020-11-17 13:40:00|13105.43|13105.43|13094.41|13094.41|13109.25|13109.25|13094.41|13094.41|0
1605620700000|2020-11-17 13:45:00|13092.32|13092.32|13075.32|13075.32|13093.91|13093.91|13071.63|13071.63|0
1605621000000|2020-11-17 13:50:00|13073.23|13073.23|13061.33|13061.33|13073.38|13073.38|13061.33|13061.33|0
1605621300000|2020-11-17 13:55:00|13063.42|13063.42|13060.31|13060.31|13071.79|13071.79|13060.31|13060.31|0
1605621600000|2020-11-17 14:00:00|13058.22|13058.22|13052.19|13052.19|13063.12|13063.12|13050.7|13050.7|0
1605621900000|2020-11-17 14:05:00|13053.57|13053.57|13036.36|13036.36|13053.57|13053.57|13036.36|13036.36|0
1605622200000|2020-11-17 14:10:00|13037.96|13037.96|13051.57|13051.57|13051.57|13051.57|13037.96|13037.96|0
1605622500000|2020-11-17 14:15:00|13052.95|13052.95|13056.31|13056.31|13059.37|13059.37|13052.95|13052.95|0
1605622800000|2020-11-17 14:20:00|13054.71|13054.71|13024.93|13024.93|13054.71|13054.71|13024.93|13024.93|0
1605623100000|2020-11-17 14:25:00|13023.81|13023.81|13032.49|13032.49|13036.85|13036.85|13022.7|13022.7|0
1605623400000|2020-11-17 14:30:00|13030.89|13030.89|13030.96|13030.96|13040.86|13040.86|13025.18|13025.18|0
1605623700000|2020-11-17 14:35:00|13032.55|13032.55|13023.33|13023.33|13032.55|13032.55|13019.04|13019.04|0
1605624000000|2020-11-17 14:40:00|13025.43|13025.43|13011.5|13011.5|13028.09|13028.09|13011.5|13011.5|0
1605624300000|2020-11-17 14:45:00|13007.32|13007.32|13004.86|13004.86|13007.32|13007.32|12993.73|12993.73|0
1605624600000|2020-11-17 14:50:00|13005.98|13005.98|13004.5|13004.5|13016.03|13016.03|13004.5|13004.5|0
1605624900000|2020-11-17 14:55:00|13007.7|13007.7|13023.66|13023.66|13025.75|13025.75|13007.7|13007.7|0
1605625200000|2020-11-17 15:00:00|13024.78|13024.78|13024.62|13024.62|13043.18|13043.18|13024.62|13024.62|0
1605625500000|2020-11-17 15:05:00|13018.34|13018.34|13013.72|13013.72|13029.64|13029.64|13013.72|13013.72|0
1605625800000|2020-11-17 15:10:00|13015.32|13015.32|13039.25|13039.25|13041.34|13041.34|13013.23|13013.23|0
1605626100000|2020-11-17 15:15:00|13039.81|13039.81|13037|13037|13044.66|13044.66|13031.71|13031.71|0
1605626400000|2020-11-17 15:20:00|13036.44|13036.44|13026.97|13026.97|13036.44|13036.44|13022.79|13022.79|0
1605626700000|2020-11-17 15:25:00|13025.85|13025.85|13048.47|13048.47|13050.57|13050.57|13025.85|13025.85|0
1605627000000|2020-11-17 15:30:00|13050.07|13050.07|13058.22|13058.22|13062.41|13062.41|13048.25|13048.25|0
1605627300000|2020-11-17 15:35:00|13060.31|13060.31|13062.54|13062.54|13066.01|13066.01|13058.85|13058.85|0
1605627600000|2020-11-17 15:40:00|13064.64|13064.64|13065.32|13065.32|13068.79|13068.79|13063.51|13063.51|0
1605627900000|2020-11-17 15:45:00|13066.7|13066.7|13081.36|13081.36|13084.07|13084.07|13066.7|13066.7|0
1605628200000|2020-11-17 15:50:00|13082.96|13082.96|13086.82|13086.82|13089.34|13089.34|13082.96|13082.96|0
1605628500000|2020-11-17 15:55:00|13088.42|13088.42|13086.76|13086.76|13096.62|13096.62|13086.76|13086.76|0
1605628800000|2020-11-17 16:00:00|13086.2|13086.2|13082.68|13082.68|13088.29|13088.29|13082.12|13082.12|0
1605629100000|2020-11-17 16:05:00|13084.77|13084.77|13095.34|13095.34|13096.94|13096.94|13084.28|13084.28|0
1605629400000|2020-11-17 16:10:00|13096.46|13096.46|13100.69|13100.69|13106|13106|13092.77|13092.77|0
1605629700000|2020-11-17 16:15:00|13101.25|13101.25|13088.45|13088.45|13101.25|13101.25|13088.45|13088.45|0
1605630000000|2020-11-17 16:20:00|13089.01|13089.01|13091.64|13091.64|13097.21|13097.21|13088.45|13088.45|0
1605630300000|2020-11-17 16:25:00|13093.74|13093.74|13065.74|13065.74|13095.83|13095.83|13060.85|13060.85|0
1605687300000|2020-11-18 08:15:00|13101.39|13101.39|13149.13|13149.13|13172.75|13172.75|13101.39|13101.39|0
1605687600000|2020-11-18 08:20:00|13150.73|13150.73|13135.09|13135.09|13164.88|13164.88|13131.4|13131.4|0
1605687900000|2020-11-18 08:25:00|13162.29|13162.29|13192.91|13192.91|13215.43|13215.43|13149.74|13149.74|0
1605688200000|2020-11-18 08:30:00|13215.93|13215.93|13168.71|13168.71|13215.93|13215.93|13150.49|13150.49|0
1605688500000|2020-11-18 08:35:00|13167.11|13167.11|13184.53|13184.53|13190.31|13190.31|13154.06|13154.06|0
1605688800000|2020-11-18 08:40:00|13186.77|13186.77|13203.79|13203.79|13211.94|13211.94|13186.77|13186.77|0
1605689100000|2020-11-18 08:45:00|13198.01|13198.01|13202.08|13202.08|13203.68|13203.68|13186.33|13186.33|0
1605689400000|2020-11-18 08:50:00|13200.48|13200.48|13200.5|13200.5|13211.96|13211.96|13195.2|13195.2|0
1605689700000|2020-11-18 08:55:00|13204.69|13204.69|13191.42|13191.42|13221.92|13221.92|13187.73|13187.73|0
1605690000000|2020-11-18 09:00:00|13199.79|13199.79|13212.4|13212.4|13216.59|13216.59|13189.74|13189.74|0
1605690300000|2020-11-18 09:05:00|13214.5|13214.5|13237.14|13237.14|13237.14|13237.14|13214.5|13214.5|0
1605690600000|2020-11-18 09:10:00|13240.34|13240.34|13182.98|13182.98|13242.15|13242.15|13182.98|13182.98|0
1605690900000|2020-11-18 09:15:00|13174.61|13174.61|13213.31|13213.31|13213.31|13213.31|13174.61|13174.61|0
1605691200000|2020-11-18 09:20:00|13217.49|13217.49|13221.79|13221.79|13225.97|13225.97|13217.49|13217.49|0
1605691500000|2020-11-18 09:25:00|13225.97|13225.97|13262.04|13262.04|13264.13|13264.13|13225.97|13225.97|0
1605691800000|2020-11-18 09:30:00|13260.36|13260.36|13228.67|13228.67|13260.36|13260.36|13221.42|13221.42|0
1605692100000|2020-11-18 09:35:00|13239.13|13239.13|13220.98|13220.98|13244.88|13244.88|13220.98|13220.98|0
1605692400000|2020-11-18 09:40:00|13220.42|13220.42|13235.18|13235.18|13240.85|13240.85|13220.42|13220.42|0
1605692700000|2020-11-18 09:45:00|13233.09|13233.09|13226.2|13226.2|13237.27|13237.27|13226.2|13226.2|0
1605693000000|2020-11-18 09:50:00|13224.82|13224.82|13224.93|13224.93|13228.51|13228.51|13220.25|13220.25|0
1605693300000|2020-11-18 09:55:00|13223.25|13223.25|13236.93|13236.93|13239.59|13239.59|13222.13|13222.13|0
1605693600000|2020-11-18 10:00:00|13241.12|13241.12|13250.59|13250.59|13260.06|13260.06|13241.12|13241.12|0
1605693900000|2020-11-18 10:05:00|13246.4|13246.4|13268.43|13268.43|13268.92|13268.92|13240.13|13240.13|0
1605694200000|2020-11-18 10:10:00|13270.52|13270.52|13269.37|13269.37|13285.17|13285.17|13269.37|13269.37|0
1605694500000|2020-11-18 10:15:00|13270.97|13270.97|13264.36|13264.36|13270.97|13270.97|13259.41|13259.41|0
1605694800000|2020-11-18 10:20:00|13267.56|13267.56|13293.55|13293.55|13295.64|13295.64|13261.28|13261.28|0
1605695100000|2020-11-18 10:25:00|13295.64|13295.64|13255.65|13255.65|13295.64|13295.64|13255.65|13255.65|0
1605695400000|2020-11-18 10:30:00|13259.83|13259.83|13142.78|13142.78|13264.51|13264.51|13140.69|13140.69|0
1605695700000|2020-11-18 10:35:00|13138.59|13138.59|13158.85|13158.85|13188.14|13188.14|13127.47|13127.47|0
1605696000000|2020-11-18 10:40:00|13165.13|13165.13|13214.13|13214.13|13225.09|13225.09|13165.13|13165.13|0
1605696300000|2020-11-18 10:45:00|13224.59|13224.59|13192.59|13192.59|13224.59|13224.59|13192.59|13192.59|0
1605696600000|2020-11-18 10:50:00|13196.77|13196.77|13223.55|13223.55|13223.55|13223.55|13196.36|13196.36|0
1605696900000|2020-11-18 10:55:00|13211|13211|13207.2|13207.2|13218.76|13218.76|13206.21|13206.21|0
1605697200000|2020-11-18 11:00:00|13205.11|13205.11|13222.12|13222.12|13222.12|13222.12|13203.29|13203.29|0
1605697500000|2020-11-18 11:05:00|13215.84|13215.84|13210.17|13210.17|13215.84|13215.84|13197.5|13197.5|0
1605697800000|2020-11-18 11:10:00|13220.63|13220.63|13239.33|13239.33|13239.33|13239.33|13218.54|13218.54|0
1605698100000|2020-11-18 11:15:00|13237.73|13237.73|13232.62|13232.62|13239.74|13239.74|13232.62|13232.62|0
1605698400000|2020-11-18 11:20:00|13236.8|13236.8|13237.07|13237.07|13245.44|13245.44|13234.71|13234.71|0
1605698700000|2020-11-18 11:25:00|13235.96|13235.96|13249.55|13249.55|13249.55|13249.55|13235.96|13235.96|0
1605699000000|2020-11-18 11:30:00|13247.87|13247.87|13235.19|13235.19|13250.51|13250.51|13235.19|13235.19|0
1605699300000|2020-11-18 11:35:00|13233.59|13233.59|13203.83|13203.83|13233.59|13233.59|13203.83|13203.83|0
1605699600000|2020-11-18 11:40:00|13205.92|13205.92|13206.42|13206.42|13210.11|13210.11|13204.33|13204.33|0
1605699900000|2020-11-18 11:45:00|13210.6|13210.6|13194.1|13194.1|13222.08|13222.08|13192.72|13192.72|0
1605700200000|2020-11-18 11:50:00|13192.01|13192.01|13187.2|13187.2|13208.87|13208.87|13187.2|13187.2|0
1605700500000|2020-11-18 11:55:00|13189.29|13189.29|13181.64|13181.64|13189.29|13189.29|13178.83|13178.83|0
1605700800000|2020-11-18 12:00:00|13175.36|13175.36|13177.95|13177.95|13187.91|13187.91|13175.36|13175.36|0
1605701100000|2020-11-18 12:05:00|13176.83|13176.83|13174.74|13174.74|13185.69|13185.69|13173.14|13173.14|0
1605701400000|2020-11-18 12:10:00|13178.92|13178.92|13176.83|13176.83|13178.92|13178.92|13172.65|13172.65|0
1605701700000|2020-11-18 12:15:00|13178.43|13178.43|13182.13|13182.13|13182.13|13182.13|13176.83|13176.83|0
1605702000000|2020-11-18 12:20:00|13184.22|13184.22|13181.01|13181.01|13187.42|13187.42|13176.83|13176.83|0
1605702300000|2020-11-18 12:25:00|13183.11|13183.11|13192.59|13192.59|13192.59|13192.59|13181.01|13181.01|0
1605702600000|2020-11-18 12:30:00|13193.15|13193.15|13189.61|13189.61|13195.48|13195.48|13188.49|13188.49|0
1605702900000|2020-11-18 12:35:00|13188.01|13188.01|13179.96|13179.96|13190.6|13190.6|13175.78|13175.78|0
1605703200000|2020-11-18 12:40:00|13178.36|13178.36|13164.12|13164.12|13180.32|13180.32|13164.12|13164.12|0
1605703500000|2020-11-18 12:45:00|13166.21|13166.21|13140.59|13140.59|13166.21|13166.21|13139.61|13139.61|0
1605703800000|2020-11-18 12:50:00|13144.77|13144.77|13131.5|13131.5|13144.77|13144.77|13126.33|13126.33|0
1605704100000|2020-11-18 12:55:00|13133.18|13133.18|13139.71|13139.71|13141.66|13141.66|13133.18|13133.18|0
1605704400000|2020-11-18 13:00:00|13136.52|13136.52|13117.03|13117.03|13138.61|13138.61|13113.84|13113.84|0
1605704700000|2020-11-18 13:05:00|13119.12|13119.12|13124.41|13124.41|13130.27|13130.27|13119.12|13119.12|0
1605705000000|2020-11-18 13:10:00|13126.5|13126.5|13141.64|13141.64|13147.92|13147.92|13126.5|13126.5|0
1605705300000|2020-11-18 13:15:00|13144.84|13144.84|13170.28|13170.28|13173.97|13173.97|13144.84|13144.84|0
1605705600000|2020-11-18 13:20:00|13167.08|13167.08|13169.86|13169.86|13172.44|13172.44|13159.83|13159.83|0
1605705900000|2020-11-18 13:25:00|13174.05|13174.05|13189.35|13189.35|13189.35|13189.35|13167.86|13167.86|0
1605706200000|2020-11-18 13:30:00|13190.95|13190.95|13168.92|13168.92|13194.14|13194.14|13165.23|13165.23|0
1605706500000|2020-11-18 13:35:00|13166.83|13166.83|13161.67|13161.67|13170.04|13170.04|13161.67|13161.67|0
1605706800000|2020-11-18 13:40:00|13157.49|13157.49|13157.36|13157.36|13161.18|13161.18|13146.9|13146.9|0
1605707100000|2020-11-18 13:45:00|13153.17|13153.17|13179.02|13179.02|13191.07|13191.07|13153.17|13153.17|0
1605707400000|2020-11-18 13:50:00|13176.92|13176.92|13169.03|13169.03|13178.03|13178.03|13169.03|13169.03|0
1605707700000|2020-11-18 13:55:00|13170.63|13170.63|13162.95|13162.95|13170.63|13170.63|13162.95|13162.95|0
1605708000000|2020-11-18 14:00:00|13161.57|13161.57|13156.4|13156.4|13175.36|13175.36|13154.87|13154.87|0
1605708300000|2020-11-18 14:05:00|13160.58|13160.58|13174.85|13174.85|13175.84|13175.84|13158.49|13158.49|0
1605708600000|2020-11-18 14:10:00|13172.75|13172.75|13171.67|13171.67|13184.81|13184.81|13165.98|13165.98|0
1605708900000|2020-11-18 14:15:00|13170.07|13170.07|13176.43|13176.43|13178.03|13178.03|13164.29|13164.29|0
1605709200000|2020-11-18 14:20:00|13178.52|13178.52|13171.53|13171.53|13183.81|13183.81|13171.53|13171.53|0
1605709500000|2020-11-18 14:25:00|13169.44|13169.44|13165.38|13165.38|13169.44|13169.44|13158.5|13158.5|0
1605709800000|2020-11-18 14:30:00|13168.58|13168.58|13165|13165|13181.08|13181.08|13163.51|13163.51|0
1605710100000|2020-11-18 14:35:00|13167.09|13167.09|13158.42|13158.42|13169.6|13169.6|13152.64|13152.64|0
1605710400000|2020-11-18 14:40:00|13156.33|13156.33|13156.03|13156.03|13166.14|13166.14|13156.03|13156.03|0
1605710700000|2020-11-18 14:45:00|13153.94|13153.94|13164.44|13164.44|13166.04|13166.04|13153.38|13153.38|0
1605711000000|2020-11-18 14:50:00|13162.35|13162.35|13169.34|13169.34|13171.43|13171.43|13155.19|13155.19|0
1605711300000|2020-11-18 14:55:00|13167.25|13167.25|13158.4|13158.4|13167.25|13167.25|13158.4|13158.4|0
1605711600000|2020-11-18 15:00:00|13162.59|13162.59|13170.18|13170.18|13170.18|13170.18|13154.78|13154.78|0
1605711900000|2020-11-18 15:05:00|13168.09|13168.09|13174.77|13174.77|13177.03|13177.03|13167.37|13167.37|0
1605712200000|2020-11-18 15:10:00|13171.97|13171.97|13180.37|13180.37|13189.3|13189.3|13170.85|13170.85|0
1605712500000|2020-11-18 15:15:00|13182.46|13182.46|13176.75|13176.75|13184.09|13184.09|13175.1|13175.1|0
1605712800000|2020-11-18 15:20:00|13183.03|13183.03|13189.84|13189.84|13200.73|13200.73|13180.38|13180.38|0
1605713100000|2020-11-18 15:25:00|13189.28|13189.28|13189.67|13189.67|13193.58|13193.58|13180.91|13180.91|0
1605713400000|2020-11-18 15:30:00|13191.77|13191.77|13183.56|13183.56|13197.38|13197.38|13182.59|13182.59|0
1605713700000|2020-11-18 15:35:00|13181.47|13181.47|13182.22|13182.22|13185.43|13185.43|13177.08|13177.08|0
1605714000000|2020-11-18 15:40:00|13183.9|13183.9|13181.48|13181.48|13185.16|13185.16|13177.15|13177.15|0
1605714300000|2020-11-18 15:45:00|13183.57|13183.57|13183.15|13183.15|13186.5|13186.5|13180.77|13180.77|0
1605714600000|2020-11-18 15:50:00|13184.74|13184.74|13173.17|13173.17|13185.57|13185.57|13173.17|13173.17|0
1605714900000|2020-11-18 15:55:00|13175.27|13175.27|13161.39|13161.39|13177.36|13177.36|13150.65|13150.65|0
1605715200000|2020-11-18 16:00:00|13162.99|13162.99|13078.25|13078.25|13162.99|13162.99|13076.15|13076.15|0
1605715500000|2020-11-18 16:05:00|13076.87|13076.87|12953.86|12953.86|13081.55|13081.55|12943.4|12943.4|0
1605715800000|2020-11-18 16:10:00|12952.48|12952.48|12977.96|12977.96|12989.95|12989.95|12947.32|12947.32|0
1605716100000|2020-11-18 16:15:00|12973.77|12973.77|12967.43|12967.43|12986.26|12986.26|12943.17|12943.17|0
1605716400000|2020-11-18 16:20:00|12975.8|12975.8|12987.6|12987.6|13009.09|13009.09|12975.8|12975.8|0
1605716700000|2020-11-18 16:25:00|12985.51|12985.51|12957.93|12957.93|12994.65|12994.65|12957.93|12957.93|0
1605773700000|2020-11-19 08:15:00|13072.44|13072.44|13043.53|13043.53|13072.44|13072.44|13011.31|13011.31|0
1605774000000|2020-11-19 08:20:00|13041.43|13041.43|12976.9|12976.9|13043.53|13043.53|12976.9|12976.9|0
1605774300000|2020-11-19 08:25:00|12978.49|12978.49|12986.69|12986.69|13010.21|13010.21|12951.78|12951.78|0
1605774600000|2020-11-19 08:30:00|12985.31|12985.31|13030.51|13030.51|13038.49|13038.49|12968.35|12968.35|0
1605774900000|2020-11-19 08:35:00|13032.6|13032.6|13032.12|13032.12|13032.6|13032.6|13008.21|13008.21|0
1605775200000|2020-11-19 08:40:00|13027.33|13027.33|13037.76|13037.76|13050.68|13050.68|13027.33|13027.33|0
1605775500000|2020-11-19 08:45:00|13039.86|13039.86|13061.74|13061.74|13065.6|13065.6|13037.09|13037.09|0
1605775800000|2020-11-19 08:50:00|13058.54|13058.54|13031.89|13031.89|13060.63|13060.63|13028.2|13028.2|0
1605776100000|2020-11-19 08:55:00|13030.29|13030.29|13022.99|13022.99|13051.9|13051.9|13022.99|13022.99|0
1605776400000|2020-11-19 09:00:00|13019.8|13019.8|13021.17|13021.17|13033.07|13033.07|13009.72|13009.72|0
1605776700000|2020-11-19 09:05:00|13019.49|13019.49|12971.87|12971.87|13019.49|13019.49|12952.2|12952.2|0
1605777000000|2020-11-19 09:10:00|12965.49|12965.49|12930.13|12930.13|12965.49|12965.49|12930.13|12930.13|0
1605777300000|2020-11-19 09:15:00|12931.73|12931.73|12907.5|12907.5|12939.44|12939.44|12903.18|12903.18|0
1605777600000|2020-11-19 09:20:00|12913.77|12913.77|12898.29|12898.29|12926.93|12926.93|12887.11|12887.11|0
1605777900000|2020-11-19 09:25:00|12899.89|12899.89|12933.34|12933.34|12933.34|12933.34|12884.25|12884.25|0
1605778200000|2020-11-19 09:30:00|12935.43|12935.43|12922.56|12922.56|12946.61|12946.61|12918.89|12918.89|0
1605778500000|2020-11-19 09:35:00|12924.65|12924.65|12965.49|12965.49|12968.25|12968.25|12921.46|12921.46|0
1605778800000|2020-11-19 09:40:00|12963.81|12963.81|12972.63|12972.63|12984.29|12984.29|12958.96|12958.96|0
1605779100000|2020-11-19 09:45:00|12970.54|12970.54|12980.25|12980.25|12982.21|12982.21|12970.54|12970.54|0
1605779400000|2020-11-19 09:50:00|12977.44|12977.44|12991.29|12991.29|12995.47|12995.47|12977.44|12977.44|0
1605779700000|2020-11-19 09:55:00|12995.47|12995.47|12988.99|12988.99|13006.22|13006.22|12986.64|12986.64|0
1605780000000|2020-11-19 10:00:00|12990.58|12990.58|12972.53|12972.53|12990.58|12990.58|12971.15|12971.15|0
1605780300000|2020-11-19 10:05:00|12974.62|12974.62|12939.78|12939.78|12979.41|12979.41|12939.78|12939.78|0
1605780600000|2020-11-19 10:10:00|12944.57|12944.57|12887.71|12887.71|12944.57|12944.57|12882.92|12882.92|0
1605780900000|2020-11-19 10:15:00|12886.11|12886.11|12884.69|12884.69|12888.2|12888.2|12862.98|12862.98|0
1605781200000|2020-11-19 10:20:00|12886.93|12886.93|12862.71|12862.71|12891.94|12891.94|12861.11|12861.11|0
1605781500000|2020-11-19 10:25:00|12864.8|12864.8|12867.38|12867.38|12875.3|12875.3|12863.69|12863.69|0
1605781800000|2020-11-19 10:30:00|12869.47|12869.47|12918.84|12918.84|12923.63|12923.63|12866.84|12866.84|0
1605782100000|2020-11-19 10:35:00|12920.43|12920.43|12926.03|12926.03|12933.98|12933.98|12911.84|12911.84|0
1605782400000|2020-11-19 10:40:00|12927.15|12927.15|12890.61|12890.61|12929.3|12929.3|12888.85|12888.85|0
1605782700000|2020-11-19 10:45:00|12884.22|12884.22|12858.31|12858.31|12884.22|12884.22|12836.37|12836.37|0
1605783000000|2020-11-19 10:50:00|12860.4|12860.4|12889.73|12889.73|12898.82|12898.82|12860.4|12860.4|0
1605783300000|2020-11-19 10:55:00|12893.92|12893.92|12930.27|12930.27|12930.27|12930.27|12893.92|12893.92|0
1605783600000|2020-11-19 11:00:00|12925.48|12925.48|12911.53|12911.53|12930.33|12930.33|12910.42|12910.42|0
1605783900000|2020-11-19 11:05:00|12913.63|12913.63|12889.78|12889.78|12913.63|12913.63|12878.59|12878.59|0
1605784200000|2020-11-19 11:10:00|12891.38|12891.38|12897.77|12897.77|12899.86|12899.86|12889.29|12889.29|0
1605784500000|2020-11-19 11:15:00|12900.96|12900.96|12902.4|12902.4|12908.84|12908.84|12895.05|12895.05|0
1605784800000|2020-11-19 11:20:00|12904.49|12904.49|12897.89|12897.89|12909.28|12909.28|12892.39|12892.39|0
1605785100000|2020-11-19 11:25:00|12895.8|12895.8|12889.9|12889.9|12897.89|12897.89|12888.31|12888.31|0
1605785400000|2020-11-19 11:30:00|12888.23|12888.23|12864.91|12864.91|12890.32|12890.32|12864.91|12864.91|0
1605785700000|2020-11-19 11:35:00|12863.79|12863.79|12885.21|12885.21|12886.2|12886.2|12863.79|12863.79|0
1605786000000|2020-11-19 11:40:00|12887.3|12887.3|12889.57|12889.57|12902.12|12902.12|12885.21|12885.21|0
1605786300000|2020-11-19 11:45:00|12890.13|12890.13|12903.05|12903.05|12903.05|12903.05|12890.13|12890.13|0
1605786600000|2020-11-19 11:50:00|12899.85|12899.85|12907.5|12907.5|12909.58|12909.58|12897.03|12897.03|0
1605786900000|2020-11-19 11:55:00|12909.1|12909.1|12914.9|12914.9|12916.99|12916.99|12904.44|12904.44|0
1605787200000|2020-11-19 12:00:00|12912.81|12912.81|12915.75|12915.75|12921.85|12921.85|12912.81|12912.81|0
1605787500000|2020-11-19 12:05:00|12911.57|12911.57|12926.43|12926.43|12932.22|12932.22|12911.57|12911.57|0
1605787800000|2020-11-19 12:10:00|12928.03|12928.03|12941.78|12941.78|12941.78|12941.78|12915.25|12915.25|0
1605788100000|2020-11-19 12:15:00|12943.88|12943.88|12962.64|12962.64|12962.64|12962.64|12943.88|12943.88|0
1605788400000|2020-11-19 12:20:00|12957.85|12957.85|12945.82|12945.82|12957.85|12957.85|12940.46|12940.46|0
1605788700000|2020-11-19 12:25:00|12943.03|12943.03|12932.33|12932.33|12943.03|12943.03|12927.11|12927.11|0
1605789000000|2020-11-19 12:30:00|12933.93|12933.93|12954|12954|12958.39|12958.39|12933.45|12933.45|0
1605789300000|2020-11-19 12:35:00|12951.91|12951.91|12960.58|12960.58|12979.11|12979.11|12951.91|12951.91|0
1605789600000|2020-11-19 12:40:00|12964.76|12964.76|12980.35|12980.35|12985.2|12985.2|12964.76|12964.76|0
1605789900000|2020-11-19 12:45:00|12981.47|12981.47|12972.92|12972.92|12987.79|12987.79|12970.83|12970.83|0
1605790200000|2020-11-19 12:50:00|12971.24|12971.24|12962.25|12962.25|12971.24|12971.24|12951.18|12951.18|0
1605790500000|2020-11-19 12:55:00|12960.15|12960.15|12960.07|12960.07|12964.75|12964.75|12954.18|12954.18|0
1605790800000|2020-11-19 13:00:00|12958.47|12958.47|12986.66|12986.66|12988.75|12988.75|12950.49|12950.49|0
1605791100000|2020-11-19 13:05:00|12984.57|12984.57|12999.89|12999.89|12999.89|12999.89|12969.36|12969.36|0
1605791400000|2020-11-19 13:10:00|12995.7|12995.7|12985.93|12985.93|13007.39|13007.39|12985.93|12985.93|0
1605791700000|2020-11-19 13:15:00|12983.83|12983.83|12982.84|12982.84|12990.11|12990.11|12980.19|12980.19|0
1605792000000|2020-11-19 13:20:00|12987.64|12987.64|12978.52|12978.52|12990.91|12990.91|12975.43|12975.43|0
1605792300000|2020-11-19 13:25:00|12976.92|12976.92|13001.67|13001.67|13001.67|13001.67|12976.92|12976.92|0
1605792600000|2020-11-19 13:30:00|13000.08|13000.08|13006.18|13006.18|13008.69|13008.69|12994.15|12994.15|0
1605792900000|2020-11-19 13:35:00|13008.27|13008.27|12999.91|12999.91|13010.36|13010.36|12994.02|12994.02|0
1605793200000|2020-11-19 13:40:00|13002|13002|13005.99|13005.99|13011.47|13011.47|13001.01|13001.01|0
1605793500000|2020-11-19 13:45:00|13003.9|13003.9|13020.02|13020.02|13024.82|13024.82|13000.69|13000.69|0
1605793800000|2020-11-19 13:50:00|13015.23|13015.23|13019.47|13019.47|13036.03|13036.03|13015.23|13015.23|0
1605794100000|2020-11-19 13:55:00|13018.91|13018.91|13035.64|13035.64|13037.74|13037.74|13016.81|13016.81|0
1605794400000|2020-11-19 14:00:00|13031.46|13031.46|13018.15|13018.15|13033.62|13033.62|13018.15|13018.15|0
1605794700000|2020-11-19 14:05:00|13013.36|13013.36|13036.61|13036.61|13039.81|13039.81|13012.86|13012.86|0
1605795000000|2020-11-19 14:10:00|13037.17|13037.17|13055.57|13055.57|13057.66|13057.66|13037.17|13037.17|0
1605795300000|2020-11-19 14:15:00|13053.33|13053.33|13052.39|13052.39|13071.72|13071.72|13052.39|13052.39|0
1605795600000|2020-11-19 14:20:00|13050.3|13050.3|13056.82|13056.82|13062.72|13062.72|13048.92|13048.92|0
1605795900000|2020-11-19 14:25:00|13061.61|13061.61|13052.92|13052.92|13063.2|13063.2|13050.33|13050.33|0
1605796200000|2020-11-19 14:30:00|13055.01|13055.01|13037.51|13037.51|13058.7|13058.7|13030.58|13030.58|0
1605796500000|2020-11-19 14:35:00|13035.91|13035.91|13035.64|13035.64|13037.24|13037.24|13021.43|13021.43|0
1605796800000|2020-11-19 14:40:00|13037.24|13037.24|13073.38|13073.38|13075.48|13075.48|13037.24|13037.24|0
1605797100000|2020-11-19 14:45:00|13071.71|13071.71|13079.08|13079.08|13081.18|13081.18|13056.5|13056.5|0
1605797400000|2020-11-19 14:50:00|13081.18|13081.18|13088.43|13088.43|13090.52|13090.52|13063.84|13063.84|0
1605797700000|2020-11-19 14:55:00|13090.52|13090.52|13067.46|13067.46|13090.52|13090.52|13065.78|13065.78|0
1605798000000|2020-11-19 15:00:00|13075.83|13075.83|13056.3|13056.3|13078.48|13078.48|13056.3|13056.3|0
1605798300000|2020-11-19 15:05:00|13054.71|13054.71|13044.64|13044.64|13054.71|13054.71|13040.24|13040.24|0
1605798600000|2020-11-19 15:10:00|13046.74|13046.74|13038.73|13038.73|13051.89|13051.89|13038.73|13038.73|0
1605798900000|2020-11-19 15:15:00|13040.11|13040.11|13040.11|13040.11|13053.27|13053.27|13040.11|13040.11|0
1605799200000|2020-11-19 15:20:00|13042.21|13042.21|13052.87|13052.87|13052.87|13052.87|13041.17|13041.17|0
1605799500000|2020-11-19 15:25:00|13050.78|13050.78|13037.58|13037.58|13050.78|13050.78|13037.58|13037.58|0
1605799800000|2020-11-19 15:30:00|13039.67|13039.67|13050.12|13050.12|13055.9|13055.9|13039.16|13039.16|0
1605800100000|2020-11-19 15:35:00|13052.21|13052.21|13043.72|13043.72|13062.17|13062.17|13032.16|13032.16|0
1605800400000|2020-11-19 15:40:00|13045.82|13045.82|13032.32|13032.32|13045.82|13045.82|13019.73|13019.73|0
1605800700000|2020-11-19 15:45:00|13030.94|13030.94|13029.95|13029.95|13036.22|13036.22|13025.67|13025.67|0
1605801000000|2020-11-19 15:50:00|13032.04|13032.04|13039.56|13039.56|13041.49|13041.49|13029.45|13029.45|0
1605801300000|2020-11-19 15:55:00|13037.46|13037.46|13025.69|13025.69|13040.53|13040.53|13021.03|13021.03|0
1605801600000|2020-11-19 16:00:00|13029.88|13029.88|13019.6|13019.6|13029.88|13029.88|13018.01|13018.01|0
1605801900000|2020-11-19 16:05:00|13021.7|13021.7|13024.01|13024.01|13026.58|13026.58|13017.73|13017.73|0
1605802200000|2020-11-19 16:10:00|13022.41|13022.41|13012.86|13012.86|13024.01|13024.01|13010.08|13010.08|0
1605802500000|2020-11-19 16:15:00|13009.66|13009.66|13026.96|13026.96|13026.96|13026.96|13009.23|13009.23|0
1605802800000|2020-11-19 16:20:00|13029.05|13029.05|13039.64|13039.64|13043.11|13043.11|13028.49|13028.49|0
1605803100000|2020-11-19 16:25:00|13038.04|13038.04|13032.19|13032.19|13049.25|13049.25|13030.24|13030.24|0
1605860100000|2020-11-20 08:15:00|13050.56|13050.56|13037.51|13037.51|13066.91|13066.91|13037.51|13037.51|0
1605860400000|2020-11-20 08:20:00|13050.06|13050.06|13060.21|13060.21|13064.39|13064.39|13043.96|13043.96|0
1605860700000|2020-11-20 08:25:00|13053.82|13053.82|13055.4|13055.4|13076.93|13076.93|13045.83|13045.83|0
1605861000000|2020-11-20 08:30:00|13053.31|13053.31|13055.43|13055.43|13074.81|13074.81|13052.24|13052.24|0
1605861300000|2020-11-20 08:35:00|13059.62|13059.62|13059.9|13059.9|13063.8|13063.8|13050.04|13050.04|0
1605861600000|2020-11-20 08:40:00|13061.99|13061.99|13031.75|13031.75|13064.08|13064.08|13027.57|13027.57|0
1605861900000|2020-11-20 08:45:00|13030.15|13030.15|13038.41|13038.41|13053.28|13053.28|13030.15|13030.15|0
1605862200000|2020-11-20 08:50:00|13040.5|13040.5|13031.14|13031.14|13043.8|13043.8|13028.55|13028.55|0
1605862500000|2020-11-20 08:55:00|13029.54|13029.54|13031.75|13031.75|13039.51|13039.51|13021.56|13021.56|0
1605862800000|2020-11-20 09:00:00|13029.65|13029.65|13047.32|13047.32|13056.79|13056.79|13029.65|13029.65|0
1605863100000|2020-11-20 09:05:00|13050.52|13050.52|13035.55|13035.55|13052.11|13052.11|13030.97|13030.97|0
1605863400000|2020-11-20 09:10:00|13033.45|13033.45|13049.54|13049.54|13051.63|13051.63|13027.67|13027.67|0
1605863700000|2020-11-20 09:15:00|13053.72|13053.72|13072.01|13072.01|13079|13079|13048.82|13048.82|0
1605864000000|2020-11-20 09:20:00|13073.6|13073.6|13045.24|13045.24|13078.4|13078.4|13043.8|13043.8|0
1605864300000|2020-11-20 09:25:00|13044.68|13044.68|13063.9|13063.9|13065.49|13065.49|13041.76|13041.76|0
1605864600000|2020-11-20 09:30:00|13065.49|13065.49|13064.89|13064.89|13075.35|13075.35|13056.52|13056.52|0
1605864900000|2020-11-20 09:35:00|13062.8|13062.8|13092.82|13092.82|13092.82|13092.82|13062.8|13062.8|0
1605865200000|2020-11-20 09:40:00|13090.73|13090.73|13101.99|13101.99|13102.4|13102.4|13090.73|13090.73|0
1605865500000|2020-11-20 09:45:00|13105.18|13105.18|13121.3|13121.3|13123.89|13123.89|13103.09|13103.09|0
1605865800000|2020-11-20 09:50:00|13119.7|13119.7|13133.63|13133.63|13137.05|13137.05|13119.7|13119.7|0
1605866100000|2020-11-20 09:55:00|13131.54|13131.54|13126.89|13126.89|13131.54|13131.54|13118.02|13118.02|0
1605866400000|2020-11-20 10:00:00|13126.33|13126.33|13144.75|13144.75|13150.1|13150.1|13122.64|13122.64|0
1605866700000|2020-11-20 10:05:00|13142.66|13142.66|13141.51|13141.51|13152.23|13152.23|13133.63|13133.63|0
1605867000000|2020-11-20 10:10:00|13143.19|13143.19|13142.07|13142.07|13143.19|13143.19|13142.07|13142.07|0
1605867300000|2020-11-20 10:15:00|13140.47|13140.47|13093.33|13093.33|13148.34|13148.34|13091.73|13091.73|0
1605867600000|2020-11-20 10:20:00|13089.42|13089.42|13093.48|13093.48|13095.07|13095.07|13078.34|13078.34|0
1605867900000|2020-11-20 10:25:00|13091.88|13091.88|13085.16|13085.16|13101.02|13101.02|13076.52|13076.52|0
1605868200000|2020-11-20 10:30:00|13083.56|13083.56|13096.79|13096.79|13100.71|13100.71|13083.56|13083.56|0
1605868500000|2020-11-20 10:35:00|13096.23|13096.23|13096.06|13096.06|13099.26|13099.26|13086.59|13086.59|0
1605868800000|2020-11-20 10:40:00|13093.97|13093.97|13086.48|13086.48|13097.55|13097.55|13086.48|13086.48|0
1605869100000|2020-11-20 10:45:00|13088.57|13088.57|13084.37|13084.37|13094.9|13094.9|13080.75|13080.75|0
1605869400000|2020-11-20 10:50:00|13081.18|13081.18|13082.15|13082.15|13084.26|13084.26|13068.23|13068.23|0
1605869700000|2020-11-20 10:55:00|13083.75|13083.75|13087.61|13087.61|13088.71|13088.71|13075.88|13075.88|0
1605870000000|2020-11-20 11:00:00|13089.7|13089.7|13084.3|13084.3|13089.7|13089.7|13081.22|13081.22|0
1605870300000|2020-11-20 11:05:00|13086.4|13086.4|13072.44|13072.44|13093.89|13093.89|13072.44|13072.44|0
1605870600000|2020-11-20 11:10:00|13076.63|13076.63|13063.79|13063.79|13078.72|13078.72|13063.79|13063.79|0
1605870900000|2020-11-20 11:15:00|13061.7|13061.7|13050.34|13050.34|13062.4|13062.4|13050.34|13050.34|0
1605871200000|2020-11-20 11:20:00|13048.25|13048.25|13006.49|13006.49|13048.25|13048.25|13006.49|13006.49|0
1605871500000|2020-11-20 11:25:00|13010.41|13010.41|13001.66|13001.66|13010.41|13010.41|12992.68|12992.68|0
1605871800000|2020-11-20 11:30:00|13003.25|13003.25|13028.08|13028.08|13028.08|13028.08|13003.25|13003.25|0
1605872100000|2020-11-20 11:35:00|13030.18|13030.18|13029.57|13029.57|13032.27|13032.27|13019.11|13019.11|0
1605872400000|2020-11-20 11:40:00|13031.66|13031.66|13014.96|13014.96|13031.66|13031.66|13014.96|13014.96|0
1605872700000|2020-11-20 11:45:00|13017.05|13017.05|13011.76|13011.76|13025.53|13025.53|13011.76|13011.76|0
1605873000000|2020-11-20 11:50:00|13013.85|13013.85|13008.92|13008.92|13015.95|13015.95|13006.97|13006.97|0
1605873300000|2020-11-20 11:55:00|13006.83|13006.83|13015.71|13015.71|13017.3|13017.3|13002.64|13002.64|0
1605873600000|2020-11-20 12:00:00|13013.61|13013.61|13001.44|13001.44|13013.61|13013.61|12991.97|12991.97|0
1605873900000|2020-11-20 12:05:00|12999.35|12999.35|12984.54|12984.54|13004.03|13004.03|12984.54|12984.54|0
1605874200000|2020-11-20 12:10:00|12986.13|12986.13|12983.43|12983.43|12988.72|12988.72|12979.25|12979.25|0
1605874500000|2020-11-20 12:15:00|12981.84|12981.84|12977.43|12977.43|12984.41|12984.41|12970.07|12970.07|0
1605874800000|2020-11-20 12:20:00|12979.03|12979.03|12977.65|12977.65|12988.83|12988.83|12977.1|12977.1|0
1605875100000|2020-11-20 12:25:00|12976.05|12976.05|12981.83|12981.83|12987.12|12987.12|12972.86|12972.86|0
1605875400000|2020-11-20 12:30:00|12983.92|12983.92|12979.24|12979.24|12984.53|12984.53|12979.24|12979.24|0
1605875700000|2020-11-20 12:35:00|12977.15|12977.15|12962.36|12962.36|12981.34|12981.34|12960.27|12960.27|0
1605876000000|2020-11-20 12:40:00|12964.45|12964.45|12965.41|12965.41|12966.54|12966.54|12960.05|12960.05|0
1605876300000|2020-11-20 12:45:00|12963.82|12963.82|12980.1|12980.1|12980.1|12980.1|12963.82|12963.82|0
1605876600000|2020-11-20 12:50:00|12981.69|12981.69|12977.01|12977.01|12986.98|12986.98|12971.73|12971.73|0
1605876900000|2020-11-20 12:55:00|12975.42|12975.42|12976.83|12976.83|12980.02|12980.02|12972.66|12972.66|0
1605877200000|2020-11-20 13:00:00|12974.74|12974.74|12974.95|12974.95|12980.52|12980.52|12968.95|12968.95|0
1605877500000|2020-11-20 13:05:00|12977.05|12977.05|12964.86|12964.86|12977.05|12977.05|12962.77|12962.77|0
1605877800000|2020-11-20 13:10:00|12966.24|12966.24|12949.71|12949.71|12966.24|12966.24|12949.71|12949.71|0
1605878100000|2020-11-20 13:15:00|12948.12|12948.12|12957.54|12957.54|12957.54|12957.54|12948.12|12948.12|0
1605878400000|2020-11-20 13:20:00|12959.14|12959.14|12950.67|12950.67|12962.78|12962.78|12941.14|12941.14|0
1605878700000|2020-11-20 13:25:00|12948.58|12948.58|12939.38|12939.38|12948.58|12948.58|12931.94|12931.94|0
1605879000000|2020-11-20 13:30:00|12941.47|12941.47|12989.33|12989.33|12989.33|12989.33|12941.47|12941.47|0
1605879300000|2020-11-20 13:35:00|12990.93|12990.93|12989.5|12989.5|13001.99|13001.99|12989|12989|0
1605879600000|2020-11-20 13:40:00|12992.69|12992.69|12997.11|12997.11|12998.21|12998.21|12987.19|12987.19|0
1605879900000|2020-11-20 13:45:00|13000.31|13000.31|12995.63|12995.63|13002.79|13002.79|12994.03|12994.03|0
1605880200000|2020-11-20 13:50:00|12994.25|12994.25|12987.73|12987.73|13003.59|13003.59|12987.73|12987.73|0
1605880500000|2020-11-20 13:55:00|12989.82|12989.82|13000.89|13000.89|13000.89|13000.89|12988.23|12988.23|0
1605880800000|2020-11-20 14:00:00|12998.79|12998.79|13002.03|13002.03|13002.03|13002.03|12994.44|12994.44|0
1605881100000|2020-11-20 14:05:00|12999.93|12999.93|12992.17|12992.17|12999.93|12999.93|12992.17|12992.17|0
1605881400000|2020-11-20 14:10:00|12990.07|12990.07|12988.7|12988.7|12993.63|12993.63|12988.04|12988.04|0
1605881700000|2020-11-20 14:15:00|12990.79|12990.79|12996.29|12996.29|12996.29|12996.29|12987.59|12987.59|0
1605882000000|2020-11-20 14:20:00|12998.38|12998.38|13002.77|13002.77|13013.62|13013.62|12998.38|12998.38|0
1605882300000|2020-11-20 14:25:00|13004.37|13004.37|13003.14|13003.14|13008.92|13008.92|13001.61|13001.61|0
1605882600000|2020-11-20 14:30:00|13005.23|13005.23|13006.47|13006.47|13006.83|13006.83|12993.7|12993.7|0
1605882900000|2020-11-20 14:35:00|13008.57|13008.57|13011.19|13011.19|13011.19|13011.19|12999.59|12999.59|0
1605883200000|2020-11-20 14:40:00|13009.09|13009.09|13000.09|13000.09|13009.09|13009.09|12993.41|12993.41|0
1605883500000|2020-11-20 14:45:00|13002.18|13002.18|12970.48|12970.48|13002.18|13002.18|12970.48|12970.48|0
1605883800000|2020-11-20 14:50:00|12972.08|12972.08|12965|12965|12972.08|12972.08|12961.44|12961.44|0
1605884100000|2020-11-20 14:55:00|12963.62|12963.62|12947.76|12947.76|12968.47|12968.47|12947.76|12947.76|0
1605884400000|2020-11-20 15:00:00|12949.36|12949.36|12944.18|12944.18|12954.64|12954.64|12943.19|12943.19|0
1605884700000|2020-11-20 15:05:00|12942.5|12942.5|12924.03|12924.03|12942.5|12942.5|12916.23|12916.23|0
1605885000000|2020-11-20 15:10:00|12925.41|12925.41|12920.82|12920.82|12929.76|12929.76|12916.63|12916.63|0
1605885300000|2020-11-20 15:15:00|12922.41|12922.41|12894.09|12894.09|12922.41|12922.41|12894.09|12894.09|0
1605885600000|2020-11-20 15:20:00|12897.28|12897.28|12893.53|12893.53|12904.61|12904.61|12889.9|12889.9|0
1605885900000|2020-11-20 15:25:00|12895.12|12895.12|12871.24|12871.24|12897.5|12897.5|12869.86|12869.86|0
1605886200000|2020-11-20 15:30:00|12872.83|12872.83|12868.65|12868.65|12876.52|12876.52|12860.17|12860.17|0
1605886500000|2020-11-20 15:35:00|12867.27|12867.27|12873.98|12873.98|12875.09|12875.09|12863.41|12863.41|0
1605886800000|2020-11-20 15:40:00|12875.58|12875.58|12888.91|12888.91|12892.54|12892.54|12875.58|12875.58|0
1605887100000|2020-11-20 15:45:00|12887.31|12887.31|12875.81|12875.81|12887.81|12887.81|12875.81|12875.81|0
1605887400000|2020-11-20 15:50:00|12872.62|12872.62|12874.55|12874.55|12880.94|12880.94|12870.52|12870.52|0
1605887700000|2020-11-20 15:55:00|12876.65|12876.65|12868.5|12868.5|12878.85|12878.85|12868.5|12868.5|0
1605888000000|2020-11-20 16:00:00|12866.9|12866.9|12874.61|12874.61|12874.61|12874.61|12859.74|12859.74|0
1605888300000|2020-11-20 16:05:00|12876.7|12876.7|12913.17|12913.17|12922.64|12922.64|12876.7|12876.7|0
1605888600000|2020-11-20 16:10:00|12916.37|12916.37|12939.2|12939.2|12940.8|12940.8|12916.37|12916.37|0
1605888900000|2020-11-20 16:15:00|12936.44|12936.44|12942.03|12942.03|12949.14|12949.14|12936.44|12936.44|0
1605889200000|2020-11-20 16:20:00|12943.41|12943.41|12917.95|12917.95|12943.41|12943.41|12915.86|12915.86|0
1605889500000|2020-11-20 16:25:00|12916.35|12916.35|12921.33|12921.33|12933.6|12933.6|12913.11|12913.11|0
1606119300000|2020-11-23 08:15:00|12912.15|12912.15|12869.67|12869.67|12916.76|12916.76|12867.25|12867.25|0
1606119600000|2020-11-23 08:20:00|12874.27|12874.27|12866.64|12866.64|12874.27|12874.27|12854.63|12854.63|0
1606119900000|2020-11-23 08:25:00|12860.51|12860.51|12842.11|12842.11|12864.85|12864.85|12831.5|12831.5|0
1606120200000|2020-11-23 08:30:00|12851.06|12851.06|12854.65|12854.65|12855.98|12855.98|12836.72|12836.72|0
1606120500000|2020-11-23 08:35:00|12857.72|12857.72|12867.99|12867.99|12867.99|12867.99|12852.27|12852.27|0
1606120800000|2020-11-23 08:40:00|12864.92|12864.92|12872.78|12872.78|12875.2|12875.2|12860.32|12860.32|0
1606121100000|2020-11-23 08:45:00|12874.95|12874.95|12886.03|12886.03|12886.03|12886.03|12870.13|12870.13|0
1606121400000|2020-11-23 08:50:00|12888.2|12888.2|12866.44|12866.44|12888.2|12888.2|12866.44|12866.44|0
1606121700000|2020-11-23 08:55:00|12869.5|12869.5|12861.83|12861.83|12869.5|12869.5|12853.78|12853.78|0
1606122000000|2020-11-23 09:00:00|12866.18|12866.18|12845.75|12845.75|12869.24|12869.24|12845.29|12845.29|0
1606122300000|2020-11-23 09:05:00|12847.28|12847.28|12858.45|12858.45|12858.45|12858.45|12837.06|12837.06|0
1606122600000|2020-11-23 09:10:00|12861.52|12861.52|12847.01|12847.01|12862.16|12862.16|12843.72|12843.72|0
1606122900000|2020-11-23 09:15:00|12849.19|12849.19|12830.82|12830.82|12849.19|12849.19|12829.29|12829.29|0
1606123200000|2020-11-23 09:20:00|12833|12833|12828.4|12828.4|12835.17|12835.17|12824.69|12824.69|0
1606123500000|2020-11-23 09:25:00|12830.57|12830.57|12844.32|12844.32|12844.32|12844.32|12829.25|12829.25|0
1606123800000|2020-11-23 09:30:00|12842.15|12842.15|12825.75|12825.75|12842.15|12842.15|12825.75|12825.75|0
1606124100000|2020-11-23 09:35:00|12823.58|12823.58|12823.35|12823.35|12827.32|12827.32|12817.43|12817.43|0
1606124400000|2020-11-23 09:40:00|12818.76|12818.76|12807.22|12807.22|12819.61|12819.61|12804.47|12804.47|0
1606124700000|2020-11-23 09:45:00|12808.75|12808.75|12796.21|12796.21|12808.75|12808.75|12794.68|12794.68|0
1606125000000|2020-11-23 09:50:00|12797.75|12797.75|12791.11|12791.11|12797.75|12797.75|12780.88|12780.88|0
1606125300000|2020-11-23 09:55:00|12789.57|12789.57|12789.82|12789.82|12791.36|12791.36|12780.88|12780.88|0
1606125600000|2020-11-23 10:00:00|12791.36|12791.36|12787.05|12787.05|12794.42|12794.42|12777.68|12777.68|0
1606125900000|2020-11-23 10:05:00|12785.52|12785.52|12785.09|12785.09|12788.58|12788.58|12783.56|12783.56|0
1606126200000|2020-11-23 10:10:00|12787.26|12787.26|12784.02|12784.02|12794.76|12794.76|12778.6|12778.6|0
1606126500000|2020-11-23 10:15:00|12782.41|12782.41|12797.67|12797.67|12802.02|12802.02|12782.41|12782.41|0
1606126800000|2020-11-23 10:20:00|12796.14|12796.14|12792.6|12792.6|12799.42|12799.42|12790.33|12790.33|0
1606127100000|2020-11-23 10:25:00|12791.07|12791.07|12781.09|12781.09|12794.14|12794.14|12781.09|12781.09|0
1606127400000|2020-11-23 10:30:00|12779.48|12779.48|12776.65|12776.65|12779.48|12779.48|12767.49|12767.49|0
1606127700000|2020-11-23 10:35:00|12775.12|12775.12|12794.08|12794.08|12794.08|12794.08|12774.91|12774.91|0
1606128000000|2020-11-23 10:40:00|12791.01|12791.01|12780.5|12780.5|12791.01|12791.01|12779.5|12779.5|0
1606128300000|2020-11-23 10:45:00|12778.97|12778.97|12771.42|12771.42|12782.16|12782.16|12769.89|12769.89|0
1606128600000|2020-11-23 10:50:00|12774.49|12774.49|12772.78|12772.78|12774.49|12774.49|12768.18|12768.18|0
1606128900000|2020-11-23 10:55:00|12770.6|12770.6|12764.93|12764.93|12770.6|12770.6|12760.98|12760.98|0
1606129200000|2020-11-23 11:00:00|12761.23|12761.23|12763.61|12763.61|12763.61|12763.61|12758.26|12758.26|0
1606129500000|2020-11-23 11:05:00|12761.46|12761.46|12766.46|12766.46|12768|12768|12757.22|12757.22|0
1606129800000|2020-11-23 11:10:00|12765.14|12765.14|12755.55|12755.55|12766.67|12766.67|12755.55|12755.55|0
1606130100000|2020-11-23 11:15:00|12757.09|12757.09|12753.41|12753.41|12757.09|12757.09|12753.41|12753.41|0
1606130400000|2020-11-23 11:20:00|12757.75|12757.75|12757.4|12757.4|12759.54|12759.54|12753.16|12753.16|0
1606130700000|2020-11-23 11:25:00|12758.93|12758.93|12756.83|12756.83|12760.54|12760.54|12756.83|12756.83|0
1606131000000|2020-11-23 11:30:00|12758.37|12758.37|12755.72|12755.72|12758.37|12758.37|12749.59|12749.59|0
1606131300000|2020-11-23 11:35:00|12758.79|12758.79|12742.55|12742.55|12758.79|12758.79|12742.55|12742.55|0
1606131600000|2020-11-23 11:40:00|12740.41|12740.41|12731.41|12731.41|12740.41|12740.41|12731.41|12731.41|0
1606131900000|2020-11-23 11:45:00|12735.75|12735.75|12734.97|12734.97|12742.71|12742.71|12734.97|12734.97|0
1606132200000|2020-11-23 11:50:00|12732.79|12732.79|12727.37|12727.37|12735.22|12735.22|12727.37|12727.37|0
1606132500000|2020-11-23 11:55:00|12728.91|12728.91|12718.97|12718.97|12728.91|12728.91|12718.78|12718.78|0
1606132800000|2020-11-23 12:00:00|12716.79|12716.79|12708.91|12708.91|12723.35|12723.35|12708.91|12708.91|0
1606133100000|2020-11-23 12:05:00|12707.3|12707.3|12696.85|12696.85|12707.3|12707.3|12694.92|12694.92|0
1606133400000|2020-11-23 12:10:00|12695.31|12695.31|12695.95|12695.95|12695.95|12695.95|12692.25|12692.25|0
1606133700000|2020-11-23 12:15:00|12697.49|12697.49|12704.26|12704.26|12704.26|12704.26|12695.95|12695.95|0
1606134000000|2020-11-23 12:20:00|12702.73|12702.73|12707.79|12707.79|12707.79|12707.79|12701.19|12701.19|0
1606134300000|2020-11-23 12:25:00|12703.44|12703.44|12701.27|12701.27|12709.58|12709.58|12700.63|12700.63|0
1606134600000|2020-11-23 12:30:00|12703.44|12703.44|12681.51|12681.51|12703.44|12703.44|12681.51|12681.51|0
1606134900000|2020-11-23 12:35:00|12683.69|12683.69|12660.27|12660.27|12683.69|12683.69|12660.27|12660.27|0
1606135200000|2020-11-23 12:40:00|12658.1|12658.1|12656.57|12656.57|12658.1|12658.1|12652.22|12652.22|0
1606135500000|2020-11-23 12:45:00|12658.74|12658.74|12655.11|12655.11|12663.09|12663.09|12653.5|12653.5|0
1606135800000|2020-11-23 12:50:00|12652.94|12652.94|12648.13|12648.13|12655.11|12655.11|12646.81|12646.81|0
1606136100000|2020-11-23 12:55:00|12649.66|12649.66|12645.09|12645.09|12649.66|12649.66|12642.03|12642.03|0
1606136400000|2020-11-23 13:00:00|12649.69|12649.69|12661.14|12661.14|12664.84|12664.84|12649.69|12649.69|0
1606136700000|2020-11-23 13:05:00|12658.96|12658.96|12655.18|12655.18|12658.99|12658.99|12652.22|12652.22|0
1606137000000|2020-11-23 13:10:00|12659.78|12659.78|12659.7|12659.7|12661.77|12661.77|12658.7|12658.7|0
1606137300000|2020-11-23 13:15:00|12658.38|12658.38|12650.43|12650.43|12658.38|12658.38|12647.36|12647.36|0
1606137600000|2020-11-23 13:20:00|12648.9|12648.9|12642.58|12642.58|12650|12650|12642.58|12642.58|0
1606137900000|2020-11-23 13:25:00|12643.91|12643.91|12640.41|12640.41|12648.5|12648.5|12633|12633|0
1606138200000|2020-11-23 13:30:00|12642.58|12642.58|12652.33|12652.33|12656.68|12656.68|12637.67|12637.67|0
1606138500000|2020-11-23 13:35:00|12656.09|12656.09|12663.51|12663.51|12663.6|12663.6|12655.55|12655.55|0
1606138800000|2020-11-23 13:40:00|12660.45|12660.45|12633.17|12633.17|12660.45|12660.45|12625.75|12625.75|0
1606139100000|2020-11-23 13:45:00|12631.63|12631.63|12638.4|12638.4|12638.4|12638.4|12627.29|12627.29|0
1606139400000|2020-11-23 13:50:00|12636.87|12636.87|12637.44|12637.44|12637.76|12637.76|12631.56|12631.56|0
1606139700000|2020-11-23 13:55:00|12641.78|12641.78|12646.17|12646.17|12649.67|12649.67|12641.78|12641.78|0
1606140000000|2020-11-23 14:00:00|12650.52|12650.52|12672.64|12672.64|12683.51|12683.51|12650.52|12650.52|0
1606140300000|2020-11-23 14:05:00|12676.99|12676.99|12675.64|12675.64|12681.13|12681.13|12669.37|12669.37|0
1606140600000|2020-11-23 14:10:00|12677.81|12677.81|12670.96|12670.96|12679.34|12679.34|12669.43|12669.43|0
1606140900000|2020-11-23 14:15:00|12668.79|12668.79|12668|12668|12668.79|12668.79|12660.49|12660.49|0
1606141200000|2020-11-23 14:20:00|12672.35|12672.35|12686.11|12686.11|12686.11|12686.11|12668.72|12668.72|0
1606141500000|2020-11-23 14:25:00|12687.64|12687.64|12695.28|12695.28|12695.28|12695.28|12687.64|12687.64|0
1606141800000|2020-11-23 14:30:00|12693.74|12693.74|12695.92|12695.92|12703.45|12703.45|12693.74|12693.74|0
1606142100000|2020-11-23 14:35:00|12698.09|12698.09|12695.17|12695.17|12703.72|12703.72|12690.68|12690.68|0
1606142400000|2020-11-23 14:40:00|12693.64|12693.64|12699.87|12699.87|12703.22|12703.22|12693.64|12693.64|0
1606142700000|2020-11-23 14:45:00|12702.05|12702.05|12707.55|12707.55|12711.19|12711.19|12700.77|12700.77|0
1606143000000|2020-11-23 14:50:00|12708.87|12708.87|12711.93|12711.93|12711.93|12711.93|12706.7|12706.7|0
1606143300000|2020-11-23 14:55:00|12711.4|12711.4|12681.24|12681.24|12713.03|12713.03|12681.24|12681.24|0
1606143600000|2020-11-23 15:00:00|12683.38|12683.38|12684.05|12684.05|12696.68|12696.68|12677.25|12677.25|0
1606143900000|2020-11-23 15:05:00|12686.23|12686.23|12683.37|12683.37|12686.23|12686.23|12674.42|12674.42|0
1606144200000|2020-11-23 15:10:00|12685.54|12685.54|12685.54|12685.54|12688.61|12688.61|12680.3|12680.3|0
1606144500000|2020-11-23 15:15:00|12684.01|12684.01|12683.19|12683.19|12689.04|12689.04|12678.77|12678.77|0
1606144800000|2020-11-23 15:20:00|12683.73|12683.73|12669.92|12669.92|12683.73|12683.73|12669.92|12669.92|0
1606145100000|2020-11-23 15:25:00|12666.22|12666.22|12658.33|12658.33|12670.56|12670.56|12652.99|12652.99|0
1606145400000|2020-11-23 15:30:00|12656.8|12656.8|12654.62|12654.62|12662.04|12662.04|12653.09|12653.09|0
1606145700000|2020-11-23 15:35:00|12656.16|12656.16|12671.64|12671.64|12671.9|12671.9|12656.16|12656.16|0
1606146000000|2020-11-23 15:40:00|12673.82|12673.82|12682.7|12682.7|12686.05|12686.05|12673.82|12673.82|0
1606146300000|2020-11-23 15:45:00|12682.16|12682.16|12676.77|12676.77|12682.67|12682.67|12676.28|12676.28|0
1606146600000|2020-11-23 15:50:00|12674.59|12674.59|12664.78|12664.78|12674.59|12674.59|12664.14|12664.14|0
1606146900000|2020-11-23 15:55:00|12666.32|12666.32|12684.77|12684.77|12690.44|12690.44|12663.17|12663.17|0
1606147200000|2020-11-23 16:00:00|12686.94|12686.94|12685.99|12685.99|12688.37|12688.37|12683.03|12683.03|0
1606147500000|2020-11-23 16:05:00|12687.52|12687.52|12685.24|12685.24|12695.8|12695.8|12685.24|12685.24|0
1606147800000|2020-11-23 16:10:00|12683.71|12683.71|12664.32|12664.32|12684.25|12684.25|12664.32|12664.32|0
1606148100000|2020-11-23 16:15:00|12665.39|12665.39|12669.95|12669.95|12671.02|12671.02|12658.44|12658.44|0
1606148400000|2020-11-23 16:20:00|12671.48|12671.48|12670.16|12670.16|12673.33|12673.33|12665.81|12665.81|0
1606148700000|2020-11-23 16:25:00|12669.95|12669.95|12661.45|12661.45|12671.23|12671.23|12649.37|12649.37|0
1606205700000|2020-11-24 08:15:00|12709.65|12709.65|12657.59|12657.59|12717.96|12717.96|12657.59|12657.59|0
1606206000000|2020-11-24 08:20:00|12654.52|12654.52|12661.09|12661.09|12662.63|12662.63|12651.19|12651.19|0
1606206300000|2020-11-24 08:25:00|12658.92|12658.92|12655.84|12655.84|12663.27|12663.27|12649.07|12649.07|0
1606206600000|2020-11-24 08:30:00|12651.49|12651.49|12645.23|12645.23|12652.39|12652.39|12641.87|12641.87|0
1606206900000|2020-11-24 08:35:00|12646.76|12646.76|12592.48|12592.48|12646.76|12646.76|12583.53|12583.53|0
1606207200000|2020-11-24 08:40:00|12590.3|12590.3|12580.7|12580.7|12590.3|12590.3|12573.93|12573.93|0
1606207500000|2020-11-24 08:45:00|12578.53|12578.53|12588.19|12588.19|12588.19|12588.19|12570.95|12570.95|0
1606207800000|2020-11-24 08:50:00|12586.01|12586.01|12572.25|12572.25|12589.05|12589.05|12570.72|12570.72|0
1606208100000|2020-11-24 08:55:00|12576.6|12576.6|12573.39|12573.39|12578.77|12578.77|12566.87|12566.87|0
1606208400000|2020-11-24 09:00:00|12577.74|12577.74|12571.51|12571.51|12577.74|12577.74|12567.8|12567.8|0
1606208700000|2020-11-24 09:05:00|12567.16|12567.16|12555.58|12555.58|12567.16|12567.16|12552.98|12552.98|0
1606209000000|2020-11-24 09:10:00|12556.86|12556.86|12543.28|12543.28|12556.86|12556.86|12541.1|12541.1|0
1606209300000|2020-11-24 09:15:00|12545.45|12545.45|12536.82|12536.82|12549.08|12549.08|12536.82|12536.82|0
1606209600000|2020-11-24 09:20:00|12538.35|12538.35|12545.41|12545.41|12545.41|12545.41|12529.69|12529.69|0
1606209900000|2020-11-24 09:25:00|12543.88|12543.88|12525.16|12525.16|12543.88|12543.88|12523.84|12523.84|0
1606210200000|2020-11-24 09:30:00|12522.99|12522.99|12546.44|12546.44|12548.05|12548.05|12522.7|12522.7|0
1606210500000|2020-11-24 09:35:00|12548.61|12548.61|12553.62|12553.62|12562.56|12562.56|12542.09|12542.09|0
1606210800000|2020-11-24 09:40:00|12557.96|12557.96|12554.4|12554.4|12557.96|12557.96|12545.56|12545.56|0
1606211100000|2020-11-24 09:45:00|12553.08|12553.08|12549.9|12549.9|12557.43|12557.43|12548.61|12548.61|0
1606211400000|2020-11-24 09:50:00|12552.07|12552.07|12545.25|12545.25|12556.74|12556.74|12542.5|12542.5|0
1606211700000|2020-11-24 09:55:00|12548.32|12548.32|12567.42|12567.42|12567.42|12567.42|12548.32|12548.32|0
1606212000000|2020-11-24 10:00:00|12566.1|12566.1|12582.6|12582.6|12582.89|12582.89|12566.1|12566.1|0
1606212300000|2020-11-24 10:05:00|12585.67|12585.67|12577.42|12577.42|12589.38|12589.38|12577.42|12577.42|0
1606212600000|2020-11-24 10:10:00|12575.25|12575.25|12588.56|12588.56|12590.73|12590.73|12569.86|12569.86|0
1606212900000|2020-11-24 10:15:00|12586.41|12586.41|12584.1|12584.1|12592.8|12592.8|12583.7|12583.7|0
1606213200000|2020-11-24 10:20:00|12582.57|12582.57|12592.41|12592.41|12592.41|12592.41|12582.57|12582.57|0
1606213500000|2020-11-24 10:25:00|12590.23|12590.23|12594.62|12594.62|12597.44|12597.44|12588.06|12588.06|0
1606213800000|2020-11-24 10:30:00|12596.8|12596.8|12597.61|12597.61|12599.25|12599.25|12589.95|12589.95|0
1606214100000|2020-11-24 10:35:00|12599.14|12599.14|12596.12|12596.12|12603.28|12603.28|12595.69|12595.69|0
1606214400000|2020-11-24 10:40:00|12597.65|12597.65|12601.11|12601.11|12604.17|12604.17|12597.12|12597.12|0
1606214700000|2020-11-24 10:45:00|12597.35|12597.35|12600.44|12600.44|12601.97|12601.97|12589.38|12589.38|0
1606215000000|2020-11-24 10:50:00|12602.61|12602.61|12615.49|12615.49|12617.02|12617.02|12602.61|12602.61|0
1606215300000|2020-11-24 10:55:00|12617.66|12617.66|12612.62|12612.62|12625.15|12625.15|12612.62|12612.62|0
1606215600000|2020-11-24 11:00:00|12614.76|12614.76|12610.21|12610.21|12614.76|12614.76|12610.21|12610.21|0
1606215900000|2020-11-24 11:05:00|12612.38|12612.38|12623.65|12623.65|12623.65|12623.65|12610.21|12610.21|0
1606216200000|2020-11-24 11:10:00|12625.18|12625.18|12630.24|12630.24|12635.48|12635.48|12625.18|12625.18|0
1606216500000|2020-11-24 11:15:00|12628.63|12628.63|12626.25|12626.25|12632.98|12632.98|12619.69|12619.69|0
1606216800000|2020-11-24 11:20:00|12624.72|12624.72|12631.59|12631.59|12633.77|12633.77|12624.72|12624.72|0
1606217100000|2020-11-24 11:25:00|12631.06|12631.06|12618.57|12618.57|12631.06|12631.06|12617.08|12617.08|0
1606217400000|2020-11-24 11:30:00|12617.25|12617.25|12613.58|12613.58|12618.82|12618.82|12613.58|12613.58|0
1606217700000|2020-11-24 11:35:00|12617.93|12617.93|12607.73|12607.73|12617.93|12617.93|12607.73|12607.73|0
1606218000000|2020-11-24 11:40:00|12606.19|12606.19|12602.5|12602.5|12610.56|12610.56|12602.5|12602.5|0
1606218300000|2020-11-24 11:45:00|12601.43|12601.43|12591.59|12591.59|12601.43|12601.43|12591.59|12591.59|0
1606218600000|2020-11-24 11:50:00|12589.98|12589.98|12589.13|12589.13|12593.33|12593.33|12586.07|12586.07|0
1606218900000|2020-11-24 11:55:00|12587.6|12587.6|12584.61|12584.61|12590.31|12590.31|12583.29|12583.29|0
1606219200000|2020-11-24 12:00:00|12586.79|12586.79|12581.55|12581.55|12586.79|12586.79|12581.55|12581.55|0
1606219500000|2020-11-24 12:05:00|12583.72|12583.72|12583.08|12583.08|12585.89|12585.89|12577.79|12577.79|0
1606219800000|2020-11-24 12:10:00|12585.25|12585.25|12590.14|12590.14|12592.66|12592.66|12585.25|12585.25|0
1606220100000|2020-11-24 12:15:00|12588.6|12588.6|12578.97|12578.97|12588.6|12588.6|12578.97|12578.97|0
1606220400000|2020-11-24 12:20:00|12577.43|12577.43|12560.29|12560.29|12577.43|12577.43|12558.12|12558.12|0
1606220700000|2020-11-24 12:25:00|12558.68|12558.68|12558.07|12558.07|12559.22|12559.22|12552.12|12552.12|0
1606221000000|2020-11-24 12:30:00|12556.54|12556.54|12544.49|12544.49|12556.54|12556.54|12540.14|12540.14|0
1606221300000|2020-11-24 12:35:00|12546.66|12546.66|12542.16|12542.16|12549.73|12549.73|12541.63|12541.63|0
1606221600000|2020-11-24 12:40:00|12545.23|12545.23|12558.77|12558.77|12558.77|12558.77|12545.23|12545.23|0
1606221900000|2020-11-24 12:45:00|12561.84|12561.84|12570.83|12570.83|12570.83|12570.83|12561.84|12561.84|0
1606222200000|2020-11-24 12:50:00|12570.29|12570.29|12567.65|12567.65|12570.29|12570.29|12565.26|12565.26|0
1606222500000|2020-11-24 12:55:00|12565.47|12565.47|12569.28|12569.28|12571.89|12571.89|12565.47|12565.47|0
1606222800000|2020-11-24 13:00:00|12571.46|12571.46|12577.1|12577.1|12580.17|12580.17|12571.46|12571.46|0
1606223100000|2020-11-24 13:05:00|12579.27|12579.27|12564.45|12564.45|12579.27|12579.27|12564.45|12564.45|0
1606223400000|2020-11-24 13:10:00|12565.98|12565.98|12549.58|12549.58|12565.98|12565.98|12549.58|12549.58|0
1606223700000|2020-11-24 13:15:00|12545.23|12545.23|12550.68|12550.68|12554.17|12554.17|12545.23|12545.23|0
1606224000000|2020-11-24 13:20:00|12551.75|12551.75|12543.24|12543.24|12551.75|12551.75|12541.06|12541.06|0
1606224300000|2020-11-24 13:25:00|12539.53|12539.53|12546.16|12546.16|12546.16|12546.16|12538.1|12538.1|0
1606224600000|2020-11-24 13:30:00|12548.33|12548.33|12541.81|12541.81|12548.87|12548.87|12541.81|12541.81|0
1606224900000|2020-11-24 13:35:00|12542.35|12542.35|12525.97|12525.97|12542.35|12542.35|12525.97|12525.97|0
1606225200000|2020-11-24 13:40:00|12527.3|12527.3|12518.13|12518.13|12527.3|12527.3|12518.13|12518.13|0
1606225500000|2020-11-24 13:45:00|12519.66|12519.66|12525.01|12525.01|12527.72|12527.72|12519.66|12519.66|0
1606225800000|2020-11-24 13:50:00|12527.18|12527.18|12522.02|12522.02|12532.06|12532.06|12522.02|12522.02|0
1606226100000|2020-11-24 13:55:00|12517.67|12517.67|12515.78|12515.78|12520.48|12520.48|12513.96|12513.96|0
1606226400000|2020-11-24 14:00:00|12513.61|12513.61|12509.68|12509.68|12513.61|12513.61|12507.51|12507.51|0
1606226700000|2020-11-24 14:05:00|12511.21|12511.21|12511.44|12511.44|12512.75|12512.75|12506.22|12506.22|0
1606227000000|2020-11-24 14:10:00|12509.9|12509.9|12514.33|12514.33|12517.06|12517.06|12508.12|12508.12|0
1606227300000|2020-11-24 14:15:00|12513|12513|12503.42|12503.42|12513|12513|12496.64|12496.64|0
1606227600000|2020-11-24 14:20:00|12505.59|12505.59|12526.88|12526.88|12534.08|12534.08|12505.59|12505.59|0
1606227900000|2020-11-24 14:25:00|12525.35|12525.35|12524.35|12524.35|12528.95|12528.95|12523.82|12523.82|0
1606228200000|2020-11-24 14:30:00|12526.53|12526.53|12529.84|12529.84|12543.31|12543.31|12525.84|12525.84|0
1606228500000|2020-11-24 14:35:00|12526.78|12526.78|12505.08|12505.08|12526.78|12526.78|12501.37|12501.37|0
1606228800000|2020-11-24 14:40:00|12503.54|12503.54|12480.34|12480.34|12514.45|12514.45|12480.34|12480.34|0
1606229100000|2020-11-24 14:45:00|12478.8|12478.8|12462.08|12462.08|12478.8|12478.8|12462.08|12462.08|0
1606229400000|2020-11-24 14:50:00|12460.55|12460.55|12449.51|12449.51|12470.21|12470.21|12447.34|12447.34|0
1606229700000|2020-11-24 14:55:00|12447.34|12447.34|12456.92|12456.92|12457|12457|12443.63|12443.63|0
1606230000000|2020-11-24 15:00:00|12459.1|12459.1|12462.82|12462.82|12470.71|12470.71|12453.96|12453.96|0
1606230300000|2020-11-24 15:05:00|12465.89|12465.89|12504.32|12504.32|12507.38|12507.38|12463.9|12463.9|0
1606230600000|2020-11-24 15:10:00|12502.79|12502.79|12483.15|12483.15|12504.79|12504.79|12481.44|12481.44|0
1606230900000|2020-11-24 15:15:00|12481.62|12481.62|12476.03|12476.03|12487.19|12487.19|12476.03|12476.03|0
1606231200000|2020-11-24 15:20:00|12478.2|12478.2|12478.01|12478.01|12478.2|12478.2|12465.97|12465.97|0
1606231500000|2020-11-24 15:25:00|12480.19|12480.19|12486.5|12486.5|12495.09|12495.09|12480.19|12480.19|0
1606231800000|2020-11-24 15:30:00|12488.67|12488.67|12449.07|12449.07|12488.67|12488.67|12449.07|12449.07|0
1606232100000|2020-11-24 15:35:00|12453.42|12453.42|12454.68|12454.68|12467.51|12467.51|12453.42|12453.42|0
1606232400000|2020-11-24 15:40:00|12455.22|12455.22|12440.75|12440.75|12457.93|12457.93|12436.4|12436.4|0
1606232700000|2020-11-24 15:45:00|12438.58|12438.58|12437.77|12437.77|12442.12|12442.12|12435.53|12435.53|0
1606233000000|2020-11-24 15:50:00|12436.24|12436.24|12427.47|12427.47|12439.3|12439.3|12427.47|12427.47|0
1606233300000|2020-11-24 15:55:00|12429.64|12429.64|12430.35|12430.35|12437.51|12437.51|12426|12426|0
1606233600000|2020-11-24 16:00:00|12432.52|12432.52|12433.18|12433.18|12440.65|12440.65|12429.35|12429.35|0
1606233900000|2020-11-24 16:05:00|12431.01|12431.01|12433.32|12433.32|12441.06|12441.06|12424.63|12424.63|0
1606234200000|2020-11-24 16:10:00|12434.4|12434.4|12438.34|12438.34|12443.58|12443.58|12432.87|12432.87|0
1606234500000|2020-11-24 16:15:00|12439.87|12439.87|12437.7|12437.7|12446.39|12446.39|12433.35|12433.35|0
1606234800000|2020-11-24 16:20:00|12439.87|12439.87|12434.36|12434.36|12440.41|12440.41|12432.19|12432.19|0
1606235100000|2020-11-24 16:25:00|12432.83|12432.83|12419.75|12419.75|12436.61|12436.61|12417.58|12417.58|0
1606292100000|2020-11-25 08:15:00|12456.71|12456.71|12486.86|12486.86|12486.86|12486.86|12456.71|12456.71|0
1606292400000|2020-11-25 08:20:00|12489.93|12489.93|12536.09|12536.09|12536.09|12536.09|12489.93|12489.93|0
1606292700000|2020-11-25 08:25:00|12545.28|12545.28|12551.33|12551.33|12571.72|12571.72|12543.63|12543.63|0
1606293000000|2020-11-25 08:30:00|12548.27|12548.27|12518|12518|12559.38|12559.38|12518|12518|0
1606293300000|2020-11-25 08:35:00|12516.46|12516.46|12550.42|12550.42|12550.42|12550.42|12516.46|12516.46|0
1606293600000|2020-11-25 08:40:00|12547.36|12547.36|12536.86|12536.86|12549.53|12549.53|12524.13|12524.13|0
1606293900000|2020-11-25 08:45:00|12534.68|12534.68|12535.88|12535.88|12548.4|12548.4|12528.33|12528.33|0
1606294200000|2020-11-25 08:50:00|12537.42|12537.42|12544.4|12544.4|12548.19|12548.19|12531.1|12531.1|0
1606294500000|2020-11-25 08:55:00|12542.22|12542.22|12544.75|12544.75|12546.82|12546.82|12536.34|12536.34|0
1606294800000|2020-11-25 09:00:00|12542.58|12542.58|12549|12549|12553.35|12553.35|12538.27|12538.27|0
1606295100000|2020-11-25 09:05:00|12546.83|12546.83|12527.8|12527.8|12549.38|12549.38|12527.8|12527.8|0
1606295400000|2020-11-25 09:10:00|12525.63|12525.63|12521.5|12521.5|12532.83|12532.83|12521.5|12521.5|0
1606295700000|2020-11-25 09:15:00|12522.04|12522.04|12497.04|12497.04|12527.38|12527.38|12494.51|12494.51|0
1606296000000|2020-11-25 09:20:00|12498.12|12498.12|12487.63|12487.63|12505.27|12505.27|12487.63|12487.63|0
1606296300000|2020-11-25 09:25:00|12486.09|12486.09|12462.36|12462.36|12488.24|12488.24|12462.36|12462.36|0
1606296600000|2020-11-25 09:30:00|12460.83|12460.83|12467.04|12467.04|12468.57|12468.57|12450.35|12450.35|0
1606296900000|2020-11-25 09:35:00|12468.36|12468.36|12482.45|12482.45|12482.45|12482.45|12467.86|12467.86|0
1606297200000|2020-11-25 09:40:00|12485.51|12485.51|12497.98|12497.98|12498.52|12498.52|12481.16|12481.16|0
1606297500000|2020-11-25 09:45:00|12496.45|12496.45|12474.49|12474.49|12502.97|12502.97|12474.49|12474.49|0
1606297800000|2020-11-25 09:50:00|12476.66|12476.66|12476.48|12476.48|12480.37|12480.37|12470.6|12470.6|0
1606298100000|2020-11-25 09:55:00|12475.95|12475.95|12477.42|12477.42|12477.42|12477.42|12469.71|12469.71|0
1606298400000|2020-11-25 10:00:00|12478.96|12478.96|12492.25|12492.25|12492.25|12492.25|12477.67|12477.67|0
1606298700000|2020-11-25 10:05:00|12493.32|12493.32|12488.95|12488.95|12498.12|12498.12|12488.95|12488.95|0
1606299000000|2020-11-25 10:10:00|12486.78|12486.78|12483.41|12483.41|12490.39|12490.39|12483.41|12483.41|0
1606299300000|2020-11-25 10:15:00|12484.95|12484.95|12486.94|12486.94|12486.94|12486.94|12480.63|12480.63|0
1606299600000|2020-11-25 10:20:00|12488.47|12488.47|12488.05|12488.05|12496.18|12496.18|12485.23|12485.23|0
1606299900000|2020-11-25 10:25:00|12483.7|12483.7|12500.53|12500.53|12502.06|12502.06|12476|12476|0
1606300200000|2020-11-25 10:30:00|12502.7|12502.7|12514.37|12514.37|12514.37|12514.37|12500.53|12500.53|0
1606300500000|2020-11-25 10:35:00|12512.19|12512.19|12506.38|12506.38|12512.19|12512.19|12503.31|12503.31|0
1606300800000|2020-11-25 10:40:00|12504.2|12504.2|12498.43|12498.43|12504.84|12504.84|12494.19|12494.19|0
1606301100000|2020-11-25 10:45:00|12501.08|12501.08|12510.56|12510.56|12510.56|12510.56|12501.08|12501.08|0
1606301400000|2020-11-25 10:50:00|12509.02|12509.02|12517.82|12517.82|12517.82|12517.82|12500.97|12500.97|0
1606301700000|2020-11-25 10:55:00|12516.29|12516.29|12510.7|12510.7|12516.29|12516.29|12502.96|12502.96|0
1606302000000|2020-11-25 11:00:00|12513.76|12513.76|12516.47|12516.47|12518|12518|12512.23|12512.23|0
1606302300000|2020-11-25 11:05:00|12518|12518|12506.96|12506.96|12519.54|12519.54|12504.79|12504.79|0
1606302600000|2020-11-25 11:10:00|12505.64|12505.64|12493.45|12493.45|12506.74|12506.74|12493.45|12493.45|0
1606302900000|2020-11-25 11:15:00|12495.62|12495.62|12479.11|12479.11|12495.65|12495.65|12479.11|12479.11|0
1606303200000|2020-11-25 11:20:00|12477.58|12477.58|12467.95|12467.95|12479.96|12479.96|12467.95|12467.95|0
1606303500000|2020-11-25 11:25:00|12469.48|12469.48|12477.27|12477.27|12477.27|12477.27|12463.35|12463.35|0
1606303800000|2020-11-25 11:30:00|12478.8|12478.8|12490.81|12490.81|12492.99|12492.99|12478.8|12478.8|0
1606304100000|2020-11-25 11:35:00|12492.35|12492.35|12520.24|12520.24|12520.24|12520.24|12492.35|12492.35|0
1606304400000|2020-11-25 11:40:00|12515.89|12515.89|12513.72|12513.72|12520.24|12520.24|12513.72|12513.72|0
1606304700000|2020-11-25 11:45:00|12515.89|12515.89|12501.53|12501.53|12515.89|12515.89|12501.53|12501.53|0
1606305000000|2020-11-25 11:50:00|12504.6|12504.6|12515.82|12515.82|12518.25|12518.25|12504.6|12504.6|0
1606305300000|2020-11-25 11:55:00|12518|12518|12507.77|12507.77|12520.17|12520.17|12507.77|12507.77|0
1606305600000|2020-11-25 12:00:00|12509.3|12509.3|12511.73|12511.73|12511.73|12511.73|12508.66|12508.66|0
1606305900000|2020-11-25 12:05:00|12513.9|12513.9|12514.71|12514.71|12520.42|12520.42|12511.73|12511.73|0
1606306200000|2020-11-25 12:10:00|12512.53|12512.53|12500.34|12500.34|12514.07|12514.07|12500.34|12500.34|0
1606306500000|2020-11-25 12:15:00|12496|12496|12484.77|12484.77|12502.41|12502.41|12484.77|12484.77|0
1606306800000|2020-11-25 12:20:00|12484.24|12484.24|12479.31|12479.31|12484.24|12484.24|12475.09|12475.09|0
1606307100000|2020-11-25 12:25:00|12477.78|12477.78|12485.56|12485.56|12490.55|12490.55|12477.24|12477.24|0
1606307400000|2020-11-25 12:30:00|12484.24|12484.24|12496.9|12496.9|12496.9|12496.9|12479.89|12479.89|0
1606307700000|2020-11-25 12:35:00|12498.23|12498.23|12495.31|12495.31|12498.23|12498.23|12489.43|12489.43|0
1606308000000|2020-11-25 12:40:00|12499.65|12499.65|12494.52|12494.52|12501.19|12501.19|12493.77|12493.77|0
1606308300000|2020-11-25 12:45:00|12492.35|12492.35|12482.29|12482.29|12493.88|12493.88|12482.29|12482.29|0
1606308600000|2020-11-25 12:50:00|12481.21|12481.21|12487.52|12487.52|12487.52|12487.52|12476.43|12476.43|0
1606308900000|2020-11-25 12:55:00|12485.99|12485.99|12488.78|12488.78|12488.78|12488.78|12485.53|12485.53|0
1606309200000|2020-11-25 13:00:00|12490.95|12490.95|12494.7|12494.7|12502.75|12502.75|12490.95|12490.95|0
1606309500000|2020-11-25 13:05:00|12496.02|12496.02|12498.33|12498.33|12500.37|12500.37|12493.85|12493.85|0
1606309800000|2020-11-25 13:10:00|12496.8|12496.8|12499.22|12499.22|12499.22|12499.22|12493.09|12493.09|0
1606310100000|2020-11-25 13:15:00|12500.75|12500.75|12506.53|12506.53|12509.7|12509.7|12500.75|12500.75|0
1606310400000|2020-11-25 13:20:00|12504.36|12504.36|12509.34|12509.34|12517.4|12517.4|12504.36|12504.36|0
1606310700000|2020-11-25 13:25:00|12511.52|12511.52|12516.07|12516.07|12517.4|12517.4|12508.45|12508.45|0
1606311000000|2020-11-25 13:30:00|12518.25|12518.25|12518.43|12518.43|12524.31|12524.31|12514.97|12514.97|0
1606311300000|2020-11-25 13:35:00|12515.36|12515.36|12519.17|12519.17|12520.7|12520.7|12512.11|12512.11|0
1606311600000|2020-11-25 13:40:00|12520.7|12520.7|12511.64|12511.64|12520.7|12520.7|12509.57|12509.57|0
1606311900000|2020-11-25 13:45:00|12513.81|12513.81|12511.93|12511.93|12520.87|12520.87|12511.39|12511.39|0
1606312200000|2020-11-25 13:50:00|12513.46|12513.46|12505.3|12505.3|12514|12514|12505.3|12505.3|0
1606312500000|2020-11-25 13:55:00|12507.48|12507.48|12528.04|12528.04|12532.92|12532.92|12507.48|12507.48|0
1606312800000|2020-11-25 14:00:00|12524.98|12524.98|12524.87|12524.87|12535.31|12535.31|12523.44|12523.44|0
1606313100000|2020-11-25 14:05:00|12527.04|12527.04|12535.35|12535.35|12535.35|12535.35|12522.7|12522.7|0
1606313400000|2020-11-25 14:10:00|12535.88|12535.88|12529.69|12529.69|12539.38|12539.38|12529.69|12529.69|0
1606313700000|2020-11-25 14:15:00|12528.16|12528.16|12530.44|12530.44|12534.04|12534.04|12526.63|12526.63|0
1606314000000|2020-11-25 14:20:00|12531.97|12531.97|12521.01|12521.01|12534.14|12534.14|12513.58|12513.58|0
1606314300000|2020-11-25 14:25:00|12525.36|12525.36|12527.53|12527.53|12530.6|12530.6|12524.72|12524.72|0
1606314600000|2020-11-25 14:30:00|12529.7|12529.7|12532.44|12532.44|12540.5|12540.5|12528.74|12528.74|0
1606314900000|2020-11-25 14:35:00|12533.97|12533.97|12544.81|12544.81|12550.95|12550.95|12531.8|12531.8|0
1606315200000|2020-11-25 14:40:00|12543.28|12543.28|12538.79|12538.79|12552.12|12552.12|12536.37|12536.37|0
1606315500000|2020-11-25 14:45:00|12539.87|12539.87|12526.56|12526.56|12540.82|12540.82|12526.56|12526.56|0
1606315800000|2020-11-25 14:50:00|12525.03|12525.03|12539.21|12539.21|12541.39|12541.39|12525.03|12525.03|0
1606316100000|2020-11-25 14:55:00|12540.75|12540.75|12514.91|12514.91|12540.75|12540.75|12510.23|12510.23|0
1606316400000|2020-11-25 15:00:00|12517.08|12517.08|12510.62|12510.62|12521.53|12521.53|12510.62|12510.62|0
1606316700000|2020-11-25 15:05:00|12510.09|12510.09|12492.23|12492.23|12510.09|12510.09|12492.23|12492.23|0
1606317000000|2020-11-25 15:10:00|12493.76|12493.76|12511.39|12511.39|12516.2|12516.2|12493.76|12493.76|0
1606317300000|2020-11-25 15:15:00|12513.56|12513.56|12536.59|12536.59|12539.65|12539.65|12513.56|12513.56|0
1606317600000|2020-11-25 15:20:00|12534.42|12534.42|12534.78|12534.78|12545.62|12545.62|12531.6|12531.6|0
1606317900000|2020-11-25 15:25:00|12533.25|12533.25|12519.78|12519.78|12533.25|12533.25|12519.78|12519.78|0
1606318200000|2020-11-25 15:30:00|12521.31|12521.31|12520.34|12520.34|12523.17|12523.17|12517.61|12517.61|0
1606318500000|2020-11-25 15:35:00|12518.81|12518.81|12505.06|12505.06|12519.88|12519.88|12505.06|12505.06|0
1606318800000|2020-11-25 15:40:00|12507.23|12507.23|12478.64|12478.64|12507.23|12507.23|12478.64|12478.64|0
1606319100000|2020-11-25 15:45:00|12477.1|12477.1|12489.94|12489.94|12495.07|12495.07|12477.1|12477.1|0
1606319400000|2020-11-25 15:50:00|12492.11|12492.11|12469.61|12469.61|12494.28|12494.28|12469.61|12469.61|0
1606319700000|2020-11-25 15:55:00|12468.08|12468.08|12454.75|12454.75|12468.08|12468.08|12452.82|12452.82|0
1606320000000|2020-11-25 16:00:00|12453.42|12453.42|12441.45|12441.45|12455.64|12455.64|12439.92|12439.92|0
1606320300000|2020-11-25 16:05:00|12442.99|12442.99|12431.67|12431.67|12448.58|12448.58|12430.5|12430.5|0
1606320600000|2020-11-25 16:10:00|12429.5|12429.5|12435.1|12435.1|12435.1|12435.1|12419.89|12419.89|0
1606320900000|2020-11-25 16:15:00|12436.42|12436.42|12445.72|12445.72|12452.49|12452.49|12434.35|12434.35|0
1606321200000|2020-11-25 16:20:00|12444.18|12444.18|12447.19|12447.19|12449.65|12449.65|12439.6|12439.6|0
1606321500000|2020-11-25 16:25:00|12448.73|12448.73|12477.85|12477.85|12479.38|12479.38|12444.13|12444.13|0
1606378500000|2020-11-26 08:15:00|12508.89|12508.89|12524.89|12524.89|12532.09|12532.09|12497.83|12497.83|0
1606378800000|2020-11-26 08:20:00|12522.71|12522.71|12454.97|12454.97|12522.71|12522.71|12452.79|12452.79|0
1606379100000|2020-11-26 08:25:00|12452.79|12452.79|12451.42|12451.42|12454.33|12454.33|12446.82|12446.82|0
1606379400000|2020-11-26 08:30:00|12454.06|12454.06|12455.39|12455.39|12464.97|12464.97|12449.47|12449.47|0
1606379700000|2020-11-26 08:35:00|12457.56|12457.56|12433.79|12433.79|12457.56|12457.56|12433.79|12433.79|0
1606380000000|2020-11-26 08:40:00|12432.26|12432.26|12442.09|12442.09|12444.26|12444.26|12424.34|12424.34|0
1606380300000|2020-11-26 08:45:00|12446.69|12446.69|12449.73|12449.73|12455.57|12455.57|12444.04|12444.04|0
1606380600000|2020-11-26 08:50:00|12447.56|12447.56|12441.57|12441.57|12448.63|12448.63|12439.25|12439.25|0
1606380900000|2020-11-26 08:55:00|12443.75|12443.75|12429.95|12429.95|12443.75|12443.75|12426.88|12426.88|0
1606381200000|2020-11-26 09:00:00|12428.41|12428.41|12425.15|12425.15|12430.59|12430.59|12422.77|12422.77|0
1606381500000|2020-11-26 09:05:00|12431.28|12431.28|12418.91|12418.91|12432.82|12432.82|12416.71|12416.71|0
1606381800000|2020-11-26 09:10:00|12416.74|12416.74|12420.19|12420.19|12420.19|12420.19|12406.47|12406.47|0
1606382100000|2020-11-26 09:15:00|12415.85|12415.85|12402.89|12402.89|12418.02|12418.02|12396.94|12396.94|0
1606382400000|2020-11-26 09:20:00|12401.36|12401.36|12393.27|12393.27|12402.69|12402.69|12393.02|12393.02|0
1606382700000|2020-11-26 09:25:00|12391.1|12391.1|12392.92|12392.92|12392.92|12392.92|12376.56|12376.56|0
1606383000000|2020-11-26 09:30:00|12395.09|12395.09|12382.41|12382.41|12398.63|12398.63|12382.41|12382.41|0
1606383300000|2020-11-26 09:35:00|12380.87|12380.87|12385.85|12385.85|12385.85|12385.85|12368.67|12368.67|0
1606383600000|2020-11-26 09:40:00|12382.78|12382.78|12380.49|12380.49|12387.81|12387.81|12380.49|12380.49|0
1606383900000|2020-11-26 09:45:00|12378.96|12378.96|12362.35|12362.35|12379.85|12379.85|12361.28|12361.28|0
1606384200000|2020-11-26 09:50:00|12360.82|12360.82|12353.36|12353.36|12361.46|12361.46|12353.36|12353.36|0
1606384500000|2020-11-26 09:55:00|12355.54|12355.54|12350.68|12350.68|12355.54|12355.54|12349.36|12349.36|0
1606384800000|2020-11-26 10:00:00|12352.21|12352.21|12357.86|12357.86|12364.81|12364.81|12348.51|12348.51|0
1606385100000|2020-11-26 10:05:00|12356.33|12356.33|12365.52|12365.52|12369.02|12369.02|12352.62|12352.62|0
1606385400000|2020-11-26 10:10:00|12363.35|12363.35|12354.64|12354.64|12366.71|12366.71|12354.64|12354.64|0
1606385700000|2020-11-26 10:15:00|12352.47|12352.47|12352.94|12352.94|12353|12353|12344.02|12344.02|0
1606386000000|2020-11-26 10:20:00|12354.47|12354.47|12346.09|12346.09|12356.64|12356.64|12346.09|12346.09|0
1606386300000|2020-11-26 10:25:00|12347.62|12347.62|12352.15|12352.15|12355.21|12355.21|12347.62|12347.62|0
1606386600000|2020-11-26 10:30:00|12349.97|12349.97|12338.07|12338.07|12349.97|12349.97|12333.72|12333.72|0
1606386900000|2020-11-26 10:35:00|12336.54|12336.54|12335.84|12335.84|12342.41|12342.41|12332.78|12332.78|0
1606387200000|2020-11-26 10:40:00|12334.77|12334.77|12340.69|12340.69|12340.69|12340.69|12334.77|12334.77|0
1606387500000|2020-11-26 10:45:00|12342.86|12342.86|12340.76|12340.76|12348.25|12348.25|12337.06|12337.06|0
1606387800000|2020-11-26 10:50:00|12342.94|12342.94|12332.92|12332.92|12351.63|12351.63|12332.92|12332.92|0
1606388100000|2020-11-26 10:55:00|12332.38|12332.38|12325.39|12325.39|12337.7|12337.7|12325.39|12325.39|0
1606388400000|2020-11-26 11:00:00|12327.56|12327.56|12333.27|12333.27|12333.27|12333.27|12325.7|12325.7|0
1606388700000|2020-11-26 11:05:00|12331.1|12331.1|12338.26|12338.26|12340.43|12340.43|12331.1|12331.1|0
1606389000000|2020-11-26 11:10:00|12339.87|12339.87|12342.44|12342.44|12343.97|12343.97|12337.41|12337.41|0
1606389300000|2020-11-26 11:15:00|12344.05|12344.05|12350.92|12350.92|12350.92|12350.92|12343.51|12343.51|0
1606389600000|2020-11-26 11:20:00|12350.39|12350.39|12346.68|12346.68|12350.39|12350.39|12345.15|12345.15|0
1606389900000|2020-11-26 11:25:00|12351.22|12351.22|12360.2|12360.2|12361.23|12361.23|12350.15|12350.15|0
1606390200000|2020-11-26 11:30:00|12362.37|12362.37|12359.62|12359.62|12365.87|12365.87|12358.84|12358.84|0
1606390500000|2020-11-26 11:35:00|12361.8|12361.8|12354.34|12354.34|12361.8|12361.8|12354.34|12354.34|0
1606390800000|2020-11-26 11:40:00|12353.81|12353.81|12336.95|12336.95|12353.81|12353.81|12333.8|12333.8|0
1606391100000|2020-11-26 11:45:00|12335.41|12335.41|12334.22|12334.22|12343.08|12343.08|12333.69|12333.69|0
1606391400000|2020-11-26 11:50:00|12331.16|12331.16|12332.91|12332.91|12339.76|12339.76|12331.16|12331.16|0
1606391700000|2020-11-26 11:55:00|12331.84|12331.84|12326.98|12326.98|12333.37|12333.37|12321.74|12321.74|0
1606392000000|2020-11-26 12:00:00|12322.63|12322.63|12313.91|12313.91|12326.56|12326.56|12313.91|12313.91|0
1606392300000|2020-11-26 12:05:00|12316.97|12316.97|12316.31|12316.31|12316.97|12316.97|12311.74|12311.74|0
1606392600000|2020-11-26 12:10:00|12317.63|12317.63|12311.11|12311.11|12320.69|12320.69|12311.11|12311.11|0
1606392900000|2020-11-26 12:15:00|12309.78|12309.78|12317.38|12317.38|12318.91|12318.91|12309.78|12309.78|0
1606393200000|2020-11-26 12:20:00|12315.85|12315.85|12320.27|12320.27|12320.27|12320.27|12315.85|12315.85|0
1606393500000|2020-11-26 12:25:00|12318.1|12318.1|12302.55|12302.55|12318.1|12318.1|12302.55|12302.55|0
1606393800000|2020-11-26 12:30:00|12301.02|12301.02|12311.89|12311.89|12311.89|12311.89|12301.02|12301.02|0
1606394100000|2020-11-26 12:35:00|12311.35|12311.35|12325.61|12325.61|12325.61|12325.61|12311.35|12311.35|0
1606394400000|2020-11-26 12:40:00|12328.68|12328.68|12319.26|12319.26|12328.68|12328.68|12319.26|12319.26|0
1606394700000|2020-11-26 12:45:00|12317.73|12317.73|12313.59|12313.59|12317.73|12317.73|12313.59|12313.59|0
1606395000000|2020-11-26 12:50:00|12312.06|12312.06|12319.48|12319.48|12321.01|12321.01|12311.42|12311.42|0
1606395300000|2020-11-26 12:55:00|12321.01|12321.01|12321.91|12321.91|12321.91|12321.91|12318.2|12318.2|0
1606395600000|2020-11-26 13:00:00|12320.37|12320.37|12319.86|12319.86|12322.55|12322.55|12316.34|12316.34|0
1606395900000|2020-11-26 13:05:00|12317.69|12317.69|12324.88|12324.88|12327.28|12327.28|12317.69|12317.69|0
1606396200000|2020-11-26 13:10:00|12327.05|12327.05|12346.84|12346.84|12346.84|12346.84|12325.31|12325.31|0
1606396500000|2020-11-26 13:15:00|12344.66|12344.66|12344.48|12344.48|12346.66|12346.66|12339.68|12339.68|0
1606396800000|2020-11-26 13:20:00|12346.02|12346.02|12344.85|12344.85|12352.3|12352.3|12344.85|12344.85|0
1606397100000|2020-11-26 13:25:00|12347.02|12347.02|12365.57|12365.57|12365.57|12365.57|12347.02|12347.02|0
1606397400000|2020-11-26 13:30:00|12367.11|12367.11|12350.48|12350.48|12368.64|12368.64|12350.48|12350.48|0
1606397700000|2020-11-26 13:35:00|12352.66|12352.66|12360.81|12360.81|12364.42|12364.42|12352.66|12352.66|0
1606398000000|2020-11-26 13:40:00|12362.35|12362.35|12363.24|12363.24|12366.49|12366.49|12361.5|12361.5|0
1606398300000|2020-11-26 13:45:00|12361.07|12361.07|12357.58|12357.58|12361.39|12361.39|12357.26|12357.26|0
1606398600000|2020-11-26 13:50:00|12359.12|12359.12|12365.55|12365.55|12365.55|12365.55|12356.52|12356.52|0
1606398900000|2020-11-26 13:55:00|12362.48|12362.48|12371.07|12371.07|12373.88|12373.88|12362.48|12362.48|0
1606399200000|2020-11-26 14:00:00|12369.75|12369.75|12376.41|12376.41|12377.05|12377.05|12369.75|12369.75|0
1606399500000|2020-11-26 14:05:00|12378.59|12378.59|12384.69|12384.69|12384.69|12384.69|12378.59|12378.59|0
1606399800000|2020-11-26 14:10:00|12381.62|12381.62|12390.69|12390.69|12390.69|12390.69|12381.62|12381.62|0
1606400100000|2020-11-26 14:15:00|12392.86|12392.86|12397.96|12397.96|12397.96|12397.96|12388.76|12388.76|0
1606400400000|2020-11-26 14:20:00|12401.03|12401.03|12423.13|12423.13|12426.2|12426.2|12401.03|12401.03|0
1606400700000|2020-11-26 14:25:00|12424.46|12424.46|12434.26|12434.26|12436.01|12436.01|12424.46|12424.46|0
1606401000000|2020-11-26 14:30:00|12432.09|12432.09|12441.3|12441.3|12441.3|12441.3|12429.92|12429.92|0
1606401300000|2020-11-26 14:35:00|12442.37|12442.37|12433.84|12433.84|12445.44|12445.44|12431.67|12431.67|0
1606401600000|2020-11-26 14:40:00|12436.9|12436.9|12406.23|12406.23|12436.9|12436.9|12406.23|12406.23|0
1606401900000|2020-11-26 14:45:00|12405.69|12405.69|12404.4|12404.4|12406.36|12406.36|12400.9|12400.9|0
1606402200000|2020-11-26 14:50:00|12402.22|12402.22|12410.25|12410.25|12410.25|12410.25|12400.69|12400.69|0
1606402500000|2020-11-26 14:55:00|12408.72|12408.72|12398.06|12398.06|12410.25|12410.25|12398.06|12398.06|0
1606402800000|2020-11-26 15:00:00|12396.53|12396.53|12379.79|12379.79|12399.59|12399.59|12379.79|12379.79|0
1606403100000|2020-11-26 15:05:00|12381.96|12381.96|12373.04|12373.04|12385.31|12385.31|12373.04|12373.04|0
1606403400000|2020-11-26 15:10:00|12373.58|12373.58|12369.33|12369.33|12377.36|12377.36|12367.06|12367.06|0
1606403700000|2020-11-26 15:15:00|12367.8|12367.8|12362.35|12362.35|12370.66|12370.66|12358.65|12358.65|0
1606404000000|2020-11-26 15:20:00|12364.53|12364.53|12364.05|12364.05|12366.66|12366.66|12361.14|12361.14|0
1606404300000|2020-11-26 15:25:00|12364.59|12364.59|12368.48|12368.48|12372.19|12372.19|12361.63|12361.63|0
1606404600000|2020-11-26 15:30:00|12366.95|12366.95|12358.78|12358.78|12369.58|12369.58|12356.63|12356.63|0
1606404900000|2020-11-26 15:35:00|12357.24|12357.24|12356.92|12356.92|12361.59|12361.59|12354.39|12354.39|0
1606405200000|2020-11-26 15:40:00|12356.38|12356.38|12357.93|12357.93|12363.16|12363.16|12356.38|12356.38|0
1606405500000|2020-11-26 15:45:00|12359.46|12359.46|12359.59|12359.59|12360.99|12360.99|12352.28|12352.28|0
1606405800000|2020-11-26 15:50:00|12358.06|12358.06|12340.34|12340.34|12359.59|12359.59|12339.8|12339.8|0
1606406100000|2020-11-26 15:55:00|12341.87|12341.87|12344.74|12344.74|12348.26|12348.26|12341.87|12341.87|0
1606406400000|2020-11-26 16:00:00|12342.57|12342.57|12334.76|12334.76|12344.43|12344.43|12334.76|12334.76|0
1606406700000|2020-11-26 16:05:00|12333.23|12333.23|12317.21|12317.21|12333.23|12333.23|12315.04|12315.04|0
1606407000000|2020-11-26 16:10:00|12319.39|12319.39|12336.89|12336.89|12338.18|12338.18|12319.39|12319.39|0
1606407300000|2020-11-26 16:15:00|12334.72|12334.72|12329.29|12329.29|12336.25|12336.25|12329.29|12329.29|0
1606407600000|2020-11-26 16:20:00|12327.11|12327.11|12332.43|12332.43|12339.05|12339.05|12327.11|12327.11|0
1606407900000|2020-11-26 16:25:00|12332.96|12332.96|12342.63|12342.63|12342.63|12342.63|12329.78|12329.78|0
1606464900000|2020-11-27 08:15:00|12311.56|12311.56|12287.32|12287.32|12311.56|12311.56|12285.79|12285.79|0
1606465200000|2020-11-27 08:20:00|12284.25|12284.25|12267.23|12267.23|12291.41|12291.41|12267.23|12267.23|0
1606465500000|2020-11-27 08:25:00|12269.41|12269.41|12266.63|12266.63|12273.53|12273.53|12263.27|12263.27|0
1606465800000|2020-11-27 08:30:00|12269.7|12269.7|12240.63|12240.63|12269.7|12269.7|12238.45|12238.45|0
1606466100000|2020-11-27 08:35:00|12239.09|12239.09|12240.11|12240.11|12248.89|12248.89|12234.75|12234.75|0
1606466400000|2020-11-27 08:40:00|12238.58|12238.58|12228.95|12228.95|12241.64|12241.64|12228.95|12228.95|0
1606466700000|2020-11-27 08:45:00|12231.12|12231.12|12237.04|12237.04|12241.43|12241.43|12227.42|12227.42|0
1606467000000|2020-11-27 08:50:00|12238.57|12238.57|12255.66|12255.66|12257.19|12257.19|12238.57|12238.57|0
1606467300000|2020-11-27 08:55:00|12260.49|12260.49|12279.06|12279.06|12279.06|12279.06|12260.49|12260.49|0
1606467600000|2020-11-27 09:00:00|12280.59|12280.59|12291.12|12291.12|12295.72|12295.72|12280.59|12280.59|0
1606467900000|2020-11-27 09:05:00|12289.59|12289.59|12304.26|12304.26|12304.26|12304.26|12287.42|12287.42|0
1606468200000|2020-11-27 09:10:00|12306.43|12306.43|12314.67|12314.67|12319.7|12319.7|12306.43|12306.43|0
1606468500000|2020-11-27 09:15:00|12316.84|12316.84|12315.11|12315.11|12321.83|12321.83|12315.11|12315.11|0
1606468800000|2020-11-27 09:20:00|12312.47|12312.47|12320.18|12320.18|12322.95|12322.95|12312.47|12312.47|0
1606469100000|2020-11-27 09:25:00|12321.71|12321.71|12322.43|12322.43|12334.06|12334.06|12320.9|12320.9|0
1606469400000|2020-11-27 09:30:00|12320.26|12320.26|12309.24|12309.24|12321.79|12321.79|12307.07|12307.07|0
1606469700000|2020-11-27 09:35:00|12311.42|12311.42|12327.3|12327.3|12327.3|12327.3|12311.42|12311.42|0
1606470000000|2020-11-27 09:40:00|12325.13|12325.13|12309.37|12309.37|12325.13|12325.13|12309.37|12309.37|0
1606470300000|2020-11-27 09:45:00|12308.04|12308.04|12312.64|12312.64|12314.82|12314.82|12308.04|12308.04|0
1606470600000|2020-11-27 09:50:00|12316.99|12316.99|12317.03|12317.03|12321.38|12321.38|12316.99|12316.99|0
1606470900000|2020-11-27 09:55:00|12318.56|12318.56|12320.1|12320.1|12323.16|12323.16|12318.56|12318.56|0
1606471200000|2020-11-27 10:00:00|12317.92|12317.92|12304.88|12304.88|12317.92|12317.92|12304.62|12304.62|0
1606471500000|2020-11-27 10:05:00|12303.34|12303.34|12297.81|12297.81|12306.16|12306.16|12296.74|12296.74|0
1606471800000|2020-11-27 10:10:00|12296.28|12296.28|12298.02|12298.02|12301.09|12301.09|12293.67|12293.67|0
1606472100000|2020-11-27 10:15:00|12295.85|12295.85|12280.16|12280.16|12298.02|12298.02|12280.16|12280.16|0
1606472400000|2020-11-27 10:20:00|12281.69|12281.69|12281.22|12281.22|12283.39|12283.39|12277.51|12277.51|0
1606472700000|2020-11-27 10:25:00|12278.15|12278.15|12290.22|12290.22|12291.75|12291.75|12278.15|12278.15|0
1606473000000|2020-11-27 10:30:00|12292.39|12292.39|12308.24|12308.24|12314.37|12314.37|12292.39|12292.39|0
1606473300000|2020-11-27 10:35:00|12309.77|12309.77|12324.49|12324.49|12326.66|12326.66|12309.77|12309.77|0
1606473600000|2020-11-27 10:40:00|12326.66|12326.66|12323.85|12323.85|12329.73|12329.73|12321.03|12321.03|0
1606473900000|2020-11-27 10:45:00|12319.5|12319.5|12334.88|12334.88|12336.41|12336.41|12318.43|12318.43|0
1606474200000|2020-11-27 10:50:00|12333.27|12333.27|12331.51|12331.51|12333.27|12333.27|12328.88|12328.88|0
1606474500000|2020-11-27 10:55:00|12329.98|12329.98|12326.63|12326.63|12332.51|12332.51|12323.03|12323.03|0
1606474800000|2020-11-27 11:00:00|12328.8|12328.8|12332.4|12332.4|12333.94|12333.94|12328.8|12328.8|0
1606475100000|2020-11-27 11:05:00|12330.23|12330.23|12334.47|12334.47|12339.89|12339.89|12330.23|12330.23|0
1606475400000|2020-11-27 11:10:00|12332.3|12332.3|12343.17|12343.17|12345.34|12345.34|12330.97|12330.97|0
1606475700000|2020-11-27 11:15:00|12341.84|12341.84|12334.12|12334.12|12341.84|12341.84|12332.59|12332.59|0
1606476000000|2020-11-27 11:20:00|12331.95|12331.95|12345.76|12345.76|12347.08|12347.08|12329.34|12329.34|0
1606476300000|2020-11-27 11:25:00|12344.22|12344.22|12349.46|12349.46|12349.46|12349.46|12335.91|12335.91|0
1606476600000|2020-11-27 11:30:00|12347.93|12347.93|12348.82|12348.82|12349.46|12349.46|12345.12|12345.12|0
1606476900000|2020-11-27 11:35:00|12345.76|12345.76|12337.66|12337.66|12345.97|12345.97|12337.66|12337.66|0
1606477200000|2020-11-27 11:40:00|12339.19|12339.19|12335.7|12335.7|12340.94|12340.94|12335.7|12335.7|0
1606477500000|2020-11-27 11:45:00|12333.52|12333.52|12330.01|12330.01|12333.52|12333.52|12328.33|12328.33|0
1606477800000|2020-11-27 11:50:00|12331.34|12331.34|12335.02|12335.02|12335.02|12335.02|12329.62|12329.62|0
1606478100000|2020-11-27 11:55:00|12336.55|12336.55|12336.93|12336.93|12336.93|12336.93|12333.87|12333.87|0
1606478400000|2020-11-27 12:00:00|12334.76|12334.76|12330.25|12330.25|12339.11|12339.11|12330.25|12330.25|0
1606478700000|2020-11-27 12:05:00|12328.08|12328.08|12339.36|12339.36|12343.5|12343.5|12328.08|12328.08|0
1606479000000|2020-11-27 12:10:00|12340.89|12340.89|12326.74|12326.74|12340.89|12340.89|12326.74|12326.74|0
1606479300000|2020-11-27 12:15:00|12328.91|12328.91|12326.06|12326.06|12333.26|12333.26|12324.73|12324.73|0
1606479600000|2020-11-27 12:20:00|12323.88|12323.88|12321.03|12321.03|12323.88|12323.88|12321.03|12321.03|0
1606479900000|2020-11-27 12:25:00|12322.56|12322.56|12318.85|12318.85|12322.56|12322.56|12318.85|12318.85|0
1606480200000|2020-11-27 12:30:00|12320.39|12320.39|12320.39|12320.39|12320.39|12320.39|12317.32|12317.32|0
1606480500000|2020-11-27 12:35:00|12322.56|12322.56|12320.46|12320.46|12322.56|12322.56|12319.93|12319.93|0
1606480800000|2020-11-27 12:40:00|12323.53|12323.53|12319.18|12319.18|12328.77|12328.77|12319.18|12319.18|0
1606481100000|2020-11-27 12:45:00|12317.65|12317.65|12315.89|12315.89|12318.32|12318.32|12313.72|12313.72|0
1606481400000|2020-11-27 12:50:00|12313.72|12313.72|12324.59|12324.59|12324.59|12324.59|12313.72|12313.72|0
1606481700000|2020-11-27 12:55:00|12323.06|12323.06|12309.41|12309.41|12323.06|12323.06|12309.41|12309.41|0
1606482000000|2020-11-27 13:00:00|12307.87|12307.87|12316.63|12316.63|12316.63|12316.63|12307.87|12307.87|0
1606482300000|2020-11-27 13:05:00|12316.09|12316.09|12303.18|12303.18|12316.09|12316.09|12303.18|12303.18|0
1606482600000|2020-11-27 13:10:00|12301.01|12301.01|12295.34|12295.34|12301.01|12301.01|12295.34|12295.34|0
1606482900000|2020-11-27 13:15:00|12293.16|12293.16|12294.69|12294.69|12296.87|12296.87|12293.16|12293.16|0
1606483200000|2020-11-27 13:20:00|12297.34|12297.34|12299.93|12299.93|12302.58|12302.58|12297.34|12297.34|0
1606483500000|2020-11-27 13:25:00|12297.76|12297.76|12292.67|12292.67|12297.76|12297.76|12289.6|12289.6|0
1606483800000|2020-11-27 13:30:00|12294.2|12294.2|12294.35|12294.35|12303.73|12303.73|12292.03|12292.03|0
1606484100000|2020-11-27 13:35:00|12297.41|12297.41|12303.27|12303.27|12303.27|12303.27|12294.6|12294.6|0
1606484400000|2020-11-27 13:40:00|12304.88|12304.88|12315.05|12315.05|12315.05|12315.05|12304.88|12304.88|0
1606484700000|2020-11-27 13:45:00|12313.51|12313.51|12319.11|12319.11|12321.82|12321.82|12313.51|12313.51|0
1606485000000|2020-11-27 13:50:00|12316.93|12316.93|12328.76|12328.76|12332.01|12332.01|12316.93|12316.93|0
1606485300000|2020-11-27 13:55:00|12330.3|12330.3|12346.1|12346.1|12346.74|12346.74|12325.95|12325.95|0
1606485600000|2020-11-27 14:00:00|12344.77|12344.77|12331.57|12331.57|12344.77|12344.77|12329.39|12329.39|0
1606485900000|2020-11-27 14:05:00|12333.74|12333.74|12349.2|12349.2|12353.8|12353.8|12330.88|12330.88|0
1606486200000|2020-11-27 14:10:00|12350.74|12350.74|12360.96|12360.96|12365.31|12365.31|12350.74|12350.74|0
1606486500000|2020-11-27 14:15:00|12362.5|12362.5|12350.69|12350.69|12364.11|12364.11|12350.05|12350.05|0
1606486800000|2020-11-27 14:20:00|12348.52|12348.52|12353.4|12353.4|12361.7|12361.7|12348.52|12348.52|0
1606487100000|2020-11-27 14:25:00|12352.33|12352.33|12350.91|12350.91|12356.57|12356.57|12350.91|12350.91|0
1606487400000|2020-11-27 14:30:00|12349.38|12349.38|12367.57|12367.57|12371.28|12371.28|12348.74|12348.74|0
1606487700000|2020-11-27 14:35:00|12369.1|12369.1|12395.37|12395.37|12395.37|12395.37|12366.93|12366.93|0
1606488000000|2020-11-27 14:40:00|12398.44|12398.44|12397.55|12397.55|12401.25|12401.25|12389.49|12389.49|0
1606488300000|2020-11-27 14:45:00|12399.08|12399.08|12395.27|12395.27|12402.78|12402.78|12391.56|12391.56|0
1606488600000|2020-11-27 14:50:00|12396.8|12396.8|12423.53|12423.53|12423.53|12423.53|12394.09|12394.09|0
1606488900000|2020-11-27 14:55:00|12421.36|12421.36|12419.04|12419.04|12421.36|12421.36|12412.87|12412.87|0
1606489200000|2020-11-27 15:00:00|12417.96|12417.96|12423.13|12423.13|12430.62|12430.62|12416.43|12416.43|0
1606489500000|2020-11-27 15:05:00|12420.95|12420.95|12431.51|12431.51|12431.51|12431.51|12418.78|12418.78|0
1606489800000|2020-11-27 15:10:00|12429.98|12429.98|12436.5|12436.5|12438.67|12438.67|12428.44|12428.44|0
1606490100000|2020-11-27 15:15:00|12438.67|12438.67|12431.57|12431.57|12440.84|12440.84|12431.57|12431.57|0
1606490400000|2020-11-27 15:20:00|12433.1|12433.1|12436.64|12436.64|12438.34|12438.34|12431.78|12431.78|0
1606490700000|2020-11-27 15:25:00|12432.29|12432.29|12426.22|12426.22|12432.29|12432.29|12424.4|12424.4|0
1606491000000|2020-11-27 15:30:00|12424.05|12424.05|12412.32|12412.32|12424.05|12424.05|12412.32|12412.32|0
1606491300000|2020-11-27 15:35:00|12413.85|12413.85|12401.2|12401.2|12416.02|12416.02|12401.2|12401.2|0
1606491600000|2020-11-27 15:40:00|12399.67|12399.67|12408|12408|12413.64|12413.64|12399.67|12399.67|0
1606491900000|2020-11-27 15:45:00|12406.46|12406.46|12413.56|12413.56|12414.02|12414.02|12404.35|12404.35|0
1606492200000|2020-11-27 15:50:00|12412.02|12412.02|12399.15|12399.15|12412.02|12412.02|12397.62|12397.62|0
1606492500000|2020-11-27 15:55:00|12397.62|12397.62|12395.04|12395.04|12401.71|12401.71|12395.04|12395.04|0
1606492800000|2020-11-27 16:00:00|12393.51|12393.51|12389.89|12389.89|12396.89|12396.89|12387.09|12387.09|0
1606493100000|2020-11-27 16:05:00|12392.04|12392.04|12384.22|12384.22|12394.21|12394.21|12382.69|12382.69|0
1606493400000|2020-11-27 16:10:00|12385.75|12385.75|12379.48|12379.48|12387.93|12387.93|12376.06|12376.06|0
1606493700000|2020-11-27 16:15:00|12381.65|12381.65|12384.82|12384.82|12385.36|12385.36|12377.94|12377.94|0
1606494000000|2020-11-27 16:20:00|12383.5|12383.5|12384.08|12384.08|12388.86|12388.86|12378.59|12378.59|0
1606494300000|2020-11-27 16:25:00|12385.61|12385.61|12401.06|12401.06|12403.23|12403.23|12385.61|12385.61|0
1606724100000|2020-11-30 08:15:00|12431.95|12431.95|12454.99|12454.99|12460.66|12460.66|12431.95|12431.95|0
1606724400000|2020-11-30 08:20:00|12457.16|12457.16|12479.15|12479.15|12487.45|12487.45|12453.46|12453.46|0
1606724700000|2020-11-30 08:25:00|12477.62|12477.62|12473.88|12473.88|12477.62|12477.62|12459.37|12459.37|0
1606725000000|2020-11-30 08:30:00|12475.41|12475.41|12524.87|12524.87|12527.05|12527.05|12475.41|12475.41|0
1606725300000|2020-11-30 08:35:00|12527.52|12527.52|12504.8|12504.8|12527.52|12527.52|12504.8|12504.8|0
1606725600000|2020-11-30 08:40:00|12500.45|12500.45|12516.99|12516.99|12520.49|12520.49|12495.8|12495.8|0
1606725900000|2020-11-30 08:45:00|12521.34|12521.34|12521.75|12521.75|12528.82|12528.82|12519.19|12519.19|0
1606726200000|2020-11-30 08:50:00|12523.07|12523.07|12541.46|12541.46|12544.27|12544.27|12522.54|12522.54|0
1606726500000|2020-11-30 08:55:00|12539.93|12539.93|12543.88|12543.88|12548.27|12548.27|12532.08|12532.08|0
1606726800000|2020-11-30 09:00:00|12546.53|12546.53|12592.32|12592.32|12593.85|12593.85|12542.35|12542.35|0
1606727100000|2020-11-30 09:05:00|12594.47|12594.47|12607.79|12607.79|12615.26|12615.26|12592.3|12592.3|0
1606727400000|2020-11-30 09:10:00|12605.14|12605.14|12620.4|12620.4|12620.4|12620.4|12602.08|12602.08|0
1606727700000|2020-11-30 09:15:00|12618.23|12618.23|12612.53|12612.53|12618.87|12618.87|12600.98|12600.98|0
1606728000000|2020-11-30 09:20:00|12610.35|12610.35|12592.5|12592.5|12610.35|12610.35|12585.65|12585.65|0
1606728300000|2020-11-30 09:25:00|12590.33|12590.33|12587.9|12587.9|12594.03|12594.03|12583.55|12583.55|0
1606728600000|2020-11-30 09:30:00|12586.37|12586.37|12582.36|12582.36|12591.25|12591.25|12582.36|12582.36|0
1606728900000|2020-11-30 09:35:00|12580.19|12580.19|12585.13|12585.13|12591.9|12591.9|12577.12|12577.12|0
1606729200000|2020-11-30 09:40:00|12586.67|12586.67|12570.15|12570.15|12586.67|12586.67|12563.1|12563.1|0
1606729500000|2020-11-30 09:45:00|12572.32|12572.32|12556.15|12556.15|12572.32|12572.32|12553.33|12553.33|0
1606729800000|2020-11-30 09:50:00|12558.32|12558.32|12566.41|12566.41|12568.59|12568.59|12558.32|12558.32|0
1606730100000|2020-11-30 09:55:00|12562.07|12562.07|12564.7|12564.7|12566.41|12566.41|12556.93|12556.93|0
1606730400000|2020-11-30 10:00:00|12566.23|12566.23|12555.31|12555.31|12568.45|12568.45|12555.31|12555.31|0
1606730700000|2020-11-30 10:05:00|12553.14|12553.14|12547.55|12547.55|12555.31|12555.31|12545.48|12545.48|0
1606731000000|2020-11-30 10:10:00|12542.95|12542.95|12533.96|12533.96|12542.95|12542.95|12531.79|12531.79|0
1606731300000|2020-11-30 10:15:00|12535.49|12535.49|12538.66|12538.66|12538.66|12538.66|12532.78|12532.78|0
1606731600000|2020-11-30 10:20:00|12536.49|12536.49|12536.7|12536.7|12538.87|12538.87|12535.17|12535.17|0
1606731900000|2020-11-30 10:25:00|12534.53|12534.53|12529.03|12529.03|12534.53|12534.53|12526.32|12526.32|0
1606732200000|2020-11-30 10:30:00|12532.09|12532.09|12526.47|12526.47|12532.09|12532.09|12526.47|12526.47|0
1606732500000|2020-11-30 10:35:00|12528.64|12528.64|12525.26|12525.26|12528.64|12528.64|12525.26|12525.26|0
1606732800000|2020-11-30 10:40:00|12529.86|12529.86|12530.29|12530.29|12530.29|12530.29|12525.05|12525.05|0
1606733100000|2020-11-30 10:45:00|12532.46|12532.46|12537.7|12537.7|12538.34|12538.34|12532.46|12532.46|0
1606733400000|2020-11-30 10:50:00|12542.05|12542.05|12543.79|12543.79|12543.79|12543.79|12542.05|12542.05|0
1606733700000|2020-11-30 10:55:00|12548.14|12548.14|12533.31|12533.31|12548.14|12548.14|12530.67|12530.67|0
1606734000000|2020-11-30 11:00:00|12531.14|12531.14|12528.08|12528.08|12531.14|12531.14|12525.01|12525.01|0
1606734300000|2020-11-30 11:05:00|12526.54|12526.54|12531.25|12531.25|12531.25|12531.25|12526.54|12526.54|0
1606734600000|2020-11-30 11:10:00|12529.64|12529.64|12523.94|12523.94|12529.64|12529.64|12519.62|12519.62|0
1606734900000|2020-11-30 11:15:00|12522.41|12522.41|12516.05|12516.05|12522.41|12522.41|12509.53|12509.53|0
1606735200000|2020-11-30 11:20:00|12514.52|12514.52|12506.03|12506.03|12514.52|12514.52|12504.5|12504.5|0
1606735500000|2020-11-30 11:25:00|12503.86|12503.86|12497.73|12497.73|12503.86|12503.86|12497.73|12497.73|0
1606735800000|2020-11-30 11:30:00|12499.9|12499.9|12478.74|12478.74|12502.08|12502.08|12478.74|12478.74|0
1606736100000|2020-11-30 11:35:00|12480.92|12480.92|12471.51|12471.51|12480.92|12480.92|12469.34|12469.34|0
1606736400000|2020-11-30 11:40:00|12474.58|12474.58|12470.44|12470.44|12476.11|12476.11|12468.27|12468.27|0
1606736700000|2020-11-30 11:45:00|12472.61|12472.61|12470.44|12470.44|12472.61|12472.61|12470.44|12470.44|0
1606737000000|2020-11-30 11:50:00|12472.61|12472.61|12472.77|12472.77|12474.15|12474.15|12465.77|12465.77|0
1606737300000|2020-11-30 11:55:00|12472.23|12472.23|12473.41|12473.41|12475.58|12475.58|12466.99|12466.99|0
1606737600000|2020-11-30 12:00:00|12475.58|12475.58|12477.12|12477.12|12478.65|12478.65|12474.41|12474.41|0
1606737900000|2020-11-30 12:05:00|12479.29|12479.29|12495.76|12495.76|12495.76|12495.76|12479.29|12479.29|0
1606738200000|2020-11-30 12:10:00|12497.37|12497.37|12503.25|12503.25|12503.25|12503.25|12497.37|12497.37|0
1606738500000|2020-11-30 12:15:00|12505.42|12505.42|12518.96|12518.96|12518.96|12518.96|12505.42|12505.42|0
1606738800000|2020-11-30 12:20:00|12523.31|12523.31|12526.24|12526.24|12526.24|12526.24|12519.33|12519.33|0
1606739100000|2020-11-30 12:25:00|12524.07|12524.07|12530.86|12530.86|12530.86|12530.86|12522.54|12522.54|0
1606739400000|2020-11-30 12:30:00|12532.39|12532.39|12545.1|12545.1|12546.63|12546.63|12532.39|12532.39|0
1606739700000|2020-11-30 12:35:00|12542.93|12542.93|12544.21|12544.21|12544.46|12544.46|12542.93|12542.93|0
1606740000000|2020-11-30 12:40:00|12542.89|12542.89|12534.37|12534.37|12543.42|12543.42|12534.37|12534.37|0
1606740300000|2020-11-30 12:45:00|12532.2|12532.2|12527.3|12527.3|12532.2|12532.2|12523.54|12523.54|0
1606740600000|2020-11-30 12:50:00|12526.76|12526.76|12528.18|12528.18|12528.18|12528.18|12518.59|12518.59|0
1606740900000|2020-11-30 12:55:00|12526.64|12526.64|12524.65|12524.65|12528.79|12528.79|12524.65|12524.65|0
1606741200000|2020-11-30 13:00:00|12523.33|12523.33|12526.18|12526.18|12526.18|12526.18|12521.79|12521.79|0
1606741500000|2020-11-30 13:05:00|12524.65|12524.65|12517.45|12517.45|12524.65|12524.65|12517.45|12517.45|0
1606741800000|2020-11-30 13:10:00|12515.27|12515.27|12524.37|12524.37|12524.37|12524.37|12515.27|12515.27|0
1606742100000|2020-11-30 13:15:00|12522.23|12522.23|12523.33|12523.33|12525.5|12525.5|12521.15|12521.15|0
1606742400000|2020-11-30 13:20:00|12521.15|12521.15|12529.97|12529.97|12531.5|12531.5|12519.52|12519.52|0
1606742700000|2020-11-30 13:25:00|12527.79|12527.79|12536.17|12536.17|12536.96|12536.96|12527.79|12527.79|0
1606743000000|2020-11-30 13:30:00|12534|12534|12525.33|12525.33|12534|12534|12525.33|12525.33|0
1606743300000|2020-11-30 13:35:00|12522.27|12522.27|12518.75|12518.75|12525.33|12525.33|12517.22|12517.22|0
1606743600000|2020-11-30 13:40:00|12521.43|12521.43|12531.45|12531.45|12531.45|12531.45|12519.82|12519.82|0
1606743900000|2020-11-30 13:45:00|12529.28|12529.28|12519.44|12519.44|12529.28|12529.28|12517.91|12517.91|0
1606744200000|2020-11-30 13:50:00|12517.27|12517.27|12517.06|12517.06|12519.87|12519.87|12511.06|12511.06|0
1606744500000|2020-11-30 13:55:00|12515.98|12515.98|12511.74|12511.74|12516.06|12516.06|12507.39|12507.39|0
1606744800000|2020-11-30 14:00:00|12510.21|12510.21|12513.56|12513.56|12516.17|12516.17|12508.68|12508.68|0
1606745100000|2020-11-30 14:05:00|12511.39|12511.39|12500.27|12500.27|12511.39|12511.39|12500.27|12500.27|0
1606745400000|2020-11-30 14:10:00|12501.8|12501.8|12493.85|12493.85|12505.51|12505.51|12493.85|12493.85|0
1606745700000|2020-11-30 14:15:00|12495.38|12495.38|12478.21|12478.21|12495.38|12495.38|12476.67|12476.67|0
1606746000000|2020-11-30 14:20:00|12473.86|12473.86|12450.62|12450.62|12473.86|12473.86|12450.62|12450.62|0
1606746300000|2020-11-30 14:25:00|12451.69|12451.69|12462.02|12462.02|12462.02|12462.02|12449.52|12449.52|0
1606746600000|2020-11-30 14:30:00|12460.49|12460.49|12454.67|12454.67|12471.36|12471.36|12454.67|12454.67|0
1606746900000|2020-11-30 14:35:00|12446.83|12446.83|12444.69|12444.69|12455.31|12455.31|12437.74|12437.74|0
1606747200000|2020-11-30 14:40:00|12443.16|12443.16|12439.41|12439.41|12447.5|12447.5|12435.1|12435.1|0
1606747500000|2020-11-30 14:45:00|12437.88|12437.88|12428.96|12428.96|12439.41|12439.41|12428.96|12428.96|0
1606747800000|2020-11-30 14:50:00|12431.13|12431.13|12433.26|12433.26|12440.26|12440.26|12429.6|12429.6|0
1606748100000|2020-11-30 14:55:00|12436.33|12436.33|12429.48|12429.48|12438.61|12438.61|12429.48|12429.48|0
1606748400000|2020-11-30 15:00:00|12434.08|12434.08|12420|12420|12434.08|12434.08|12415.76|12415.76|0
1606748700000|2020-11-30 15:05:00|12418.47|12418.47|12426.85|12426.85|12426.85|12426.85|12418.22|12418.22|0
1606749000000|2020-11-30 15:10:00|12423.78|12423.78|12412.83|12412.83|12423.78|12423.78|12411.3|12411.3|0
1606749300000|2020-11-30 15:15:00|12411.3|12411.3|12408.81|12408.81|12412.72|12412.72|12406.1|12406.1|0
1606749600000|2020-11-30 15:20:00|12407.28|12407.28|12411.09|12411.09|12418.14|12418.14|12406.38|12406.38|0
1606749900000|2020-11-30 15:25:00|12415.43|12415.43|12407.44|12407.44|12415.43|12415.43|12405.27|12405.27|0
1606750200000|2020-11-30 15:30:00|12406.12|12406.12|12413.89|12413.89|12435.89|12435.89|12406.12|12406.12|0
1606750500000|2020-11-30 15:35:00|12411.71|12411.71|12396.16|12396.16|12414.78|12414.78|12396.16|12396.16|0
1606750800000|2020-11-30 15:40:00|12394.63|12394.63|12395.04|12395.04|12397.44|12397.44|12390.69|12390.69|0
1606751100000|2020-11-30 15:45:00|12395.57|12395.57|12424.05|12424.05|12424.05|12424.05|12395.57|12395.57|0
1606751400000|2020-11-30 15:50:00|12422.52|12422.52|12422.87|12422.87|12428.29|12428.29|12422.34|12422.34|0
1606751700000|2020-11-30 15:55:00|12425.05|12425.05|12424.23|12424.23|12426.41|12426.41|12420.88|12420.88|0
1606752000000|2020-11-30 16:00:00|12422.06|12422.06|12419.66|12419.66|12422.06|12422.06|12415.52|12415.52|0
1606752300000|2020-11-30 16:05:00|12417.49|12417.49|12404.66|12404.66|12417.49|12417.49|12404.66|12404.66|0
1606752600000|2020-11-30 16:10:00|12402.48|12402.48|12408.34|12408.34|12411.83|12411.83|12399.63|12399.63|0
1606752900000|2020-11-30 16:15:00|12406.16|12406.16|12393.42|12393.42|12406.16|12406.16|12392.32|12392.32|0
1606753200000|2020-11-30 16:20:00|12391.89|12391.89|12379.86|12379.86|12393.06|12393.06|12375.18|12375.18|0
1606753500000|2020-11-30 16:25:00|12382.04|12382.04|12352.89|12352.89|12382.04|12382.04|12347.91|12347.91|0
1606810500000|2020-12-01 08:15:00|12413.04|12413.04|12443.13|12443.13|12443.13|12443.13|12390.61|12390.61|0
1606810800000|2020-12-01 08:20:00|12444.67|12444.67|12428.94|12428.94|12446.58|12446.58|12428.94|12428.94|0
1606811100000|2020-12-01 08:25:00|12430.47|12430.47|12444.15|12444.15|12450.67|12450.67|12430.47|12430.47|0
1606811400000|2020-12-01 08:30:00|12442.62|12442.62|12424.84|12424.84|12454.63|12454.63|12424.84|12424.84|0
1606811700000|2020-12-01 08:35:00|12422.66|12422.66|12423.53|12423.53|12429.19|12429.19|12415|12415|0
1606812000000|2020-12-01 08:40:00|12425.7|12425.7|12455.74|12455.74|12455.74|12455.74|12423.53|12423.53|0
1606812300000|2020-12-01 08:45:00|12460.09|12460.09|12454.21|12454.21|12460.09|12460.09|12451.14|12451.14|0
1606812600000|2020-12-01 08:50:00|12456.38|12456.38|12454.67|12454.67|12464.89|12464.89|12454.67|12454.67|0
1606812900000|2020-12-01 08:55:00|12454.01|12454.01|12464.5|12464.5|12473.2|12473.2|12452.02|12452.02|0
1606813200000|2020-12-01 09:00:00|12465.83|12465.83|12475.71|12475.71|12475.99|12475.99|12465.83|12465.83|0
1606813500000|2020-12-01 09:05:00|12477.24|12477.24|12485.08|12485.08|12485.08|12485.08|12473.64|12473.64|0
1606813800000|2020-12-01 09:10:00|12487.26|12487.26|12475.82|12475.82|12490.48|12490.48|12472.11|12472.11|0
1606814100000|2020-12-01 09:15:00|12477.99|12477.99|12487.82|12487.82|12487.82|12487.82|12477.99|12477.99|0
1606814400000|2020-12-01 09:20:00|12489.35|12489.35|12488.5|12488.5|12496.38|12496.38|12488.5|12488.5|0
1606814700000|2020-12-01 09:25:00|12490.03|12490.03|12492.34|12492.34|12498.05|12498.05|12490.03|12490.03|0
1606815000000|2020-12-01 09:30:00|12490.8|12490.8|12483.09|12483.09|12490.8|12490.8|12478.49|12478.49|0
1606815300000|2020-12-01 09:35:00|12487.06|12487.06|12482.94|12482.94|12487.06|12487.06|12469.17|12469.17|0
1606815600000|2020-12-01 09:40:00|12487.28|12487.28|12474.19|12474.19|12488.82|12488.82|12474.19|12474.19|0
1606815900000|2020-12-01 09:45:00|12472.65|12472.65|12462.84|12462.84|12472.65|12472.65|12460.67|12460.67|0
1606816200000|2020-12-01 09:50:00|12464.38|12464.38|12454.96|12454.96|12464.38|12464.38|12453.43|12453.43|0
1606816500000|2020-12-01 09:55:00|12452.78|12452.78|12443.84|12443.84|12452.78|12452.78|12443.84|12443.84|0
1606816800000|2020-12-01 10:00:00|12442.23|12442.23|12448.11|12448.11|12448.11|12448.11|12442.23|12442.23|0
1606817100000|2020-12-01 10:05:00|12450.28|12450.28|12432.28|12432.28|12450.28|12450.28|12432.28|12432.28|0
1606817400000|2020-12-01 10:10:00|12436.63|12436.63|12441.66|12441.66|12448.18|12448.18|12433.6|12433.6|0
1606817700000|2020-12-01 10:15:00|12440.58|12440.58|12443.01|12443.01|12443.65|12443.65|12436.24|12436.24|0
1606818000000|2020-12-01 10:20:00|12445.15|12445.15|12447.4|12447.4|12447.4|12447.4|12445.15|12445.15|0
1606818300000|2020-12-01 10:25:00|12445.23|12445.23|12443.01|12443.01|12447.61|12447.61|12441.09|12441.09|0
1606818600000|2020-12-01 10:30:00|12449.15|12449.15|12448.25|12448.25|12450.68|12450.68|12443.91|12443.91|0
1606818900000|2020-12-01 10:35:00|12447.18|12447.18|12443.68|12443.68|12453.7|12453.7|12443.68|12443.68|0
1606819200000|2020-12-01 10:40:00|12445.22|12445.22|12438.86|12438.86|12445.22|12445.22|12438.86|12438.86|0
1606819500000|2020-12-01 10:45:00|12441.04|12441.04|12442.19|12442.19|12444.09|12444.09|12436.15|12436.15|0
1606819800000|2020-12-01 10:50:00|12440.02|12440.02|12437.2|12437.2|12440.02|12440.02|12434.78|12434.78|0
1606820100000|2020-12-01 10:55:00|12439.38|12439.38|12439.9|12439.9|12443.08|12443.08|12439.36|12439.36|0
1606820400000|2020-12-01 11:00:00|12441.43|12441.43|12451.35|12451.35|12455.05|12455.05|12441.43|12441.43|0
1606820700000|2020-12-01 11:05:00|12449.81|12449.81|12447|12447|12451.35|12451.35|12447|12447|0
1606821000000|2020-12-01 11:10:00|12450.07|12450.07|12450.28|12450.28|12450.28|12450.28|12448.74|12448.74|0
1606821300000|2020-12-01 11:15:00|12448.95|12448.95|12452.66|12452.66|12454.83|12454.83|12448.95|12448.95|0
1606821600000|2020-12-01 11:20:00|12451.13|12451.13|12456.41|12456.41|12457.94|12457.94|12451.13|12451.13|0
1606821900000|2020-12-01 11:25:00|12462.93|12462.93|12468.95|12468.95|12473.3|12473.3|12460.75|12460.75|0
1606822200000|2020-12-01 11:30:00|12470.28|12470.28|12458.27|12458.27|12472.92|12472.92|12458.27|12458.27|0
1606822500000|2020-12-01 11:35:00|12459.8|12459.8|12465.04|12465.04|12465.04|12465.04|12459.8|12459.8|0
1606822800000|2020-12-01 11:40:00|12462.86|12462.86|12447.01|12447.01|12462.86|12462.86|12447.01|12447.01|0
1606823100000|2020-12-01 11:45:00|12449.18|12449.18|12452.05|12452.05|12455.06|12455.06|12446.12|12446.12|0
1606823400000|2020-12-01 11:50:00|12450.52|12450.52|12448.34|12448.34|12452.05|12452.05|12448.34|12448.34|0
1606823700000|2020-12-01 11:55:00|12451.41|12451.41|12451.81|12451.81|12458.59|12458.59|12451.41|12451.41|0
1606824000000|2020-12-01 12:00:00|12453.99|12453.99|12457.05|12457.05|12457.05|12457.05|12453.99|12453.99|0
1606824300000|2020-12-01 12:05:00|12458.59|12458.59|12445.13|12445.13|12458.59|12458.59|12445.13|12445.13|0
1606824600000|2020-12-01 12:10:00|12447.3|12447.3|12444.08|12444.08|12447.3|12447.3|12441.91|12441.91|0
1606824900000|2020-12-01 12:15:00|12441.91|12441.91|12423.11|12423.11|12441.91|12441.91|12423.11|12423.11|0
1606825200000|2020-12-01 12:20:00|12427.71|12427.71|12427.33|12427.33|12427.71|12427.71|12424|12424|0
1606825500000|2020-12-01 12:25:00|12428.86|12428.86|12433.16|12433.16|12438.07|12438.07|12428.86|12428.86|0
1606825800000|2020-12-01 12:30:00|12434.69|12434.69|12435.71|12435.71|12440.36|12440.36|12434.18|12434.18|0
1606826100000|2020-12-01 12:35:00|12437.89|12437.89|12444.43|12444.43|12445.51|12445.51|12436.81|12436.81|0
1606826400000|2020-12-01 12:40:00|12442.26|12442.26|12445.44|12445.44|12449.79|12449.79|12439.55|12439.55|0
1606826700000|2020-12-01 12:45:00|12445.98|12445.98|12461.81|12461.81|12465.52|12465.52|12445.98|12445.98|0
1606827000000|2020-12-01 12:50:00|12459.64|12459.64|12454.4|12454.4|12459.64|12459.64|12451.25|12451.25|0
1606827300000|2020-12-01 12:55:00|12452.86|12452.86|12465.28|12465.28|12466.89|12466.89|12452.86|12452.86|0
1606827600000|2020-12-01 13:00:00|12467.45|12467.45|12474.87|12474.87|12476.41|12476.41|12467.45|12467.45|0
1606827900000|2020-12-01 13:05:00|12473.34|12473.34|12464.96|12464.96|12473.34|12473.34|12462.25|12462.25|0
1606828200000|2020-12-01 13:10:00|12460.61|12460.61|12457.93|12457.93|12462.79|12462.79|12454.71|12454.71|0
1606828500000|2020-12-01 13:15:00|12460.1|12460.1|12455.1|12455.1|12460.1|12460.1|12455.1|12455.1|0
1606828800000|2020-12-01 13:20:00|12453.56|12453.56|12447.28|12447.28|12456.3|12456.3|12445.11|12445.11|0
1606829100000|2020-12-01 13:25:00|12449.45|12449.45|12468.14|12468.14|12470.21|12470.21|12449.45|12449.45|0
1606829400000|2020-12-01 13:30:00|12466.82|12466.82|12470.96|12470.96|12475.3|12475.3|12463.55|12463.55|0
1606829700000|2020-12-01 13:35:00|12468.78|12468.78|12472.95|12472.95|12474.02|12474.02|12468.14|12468.14|0
1606830000000|2020-12-01 13:40:00|12471.42|12471.42|12468.35|12468.35|12473.59|12473.59|12468.35|12468.35|0
1606830300000|2020-12-01 13:45:00|12470.53|12470.53|12474.45|12474.45|12476.6|12476.6|12470.53|12470.53|0
1606830600000|2020-12-01 13:50:00|12474.66|12474.66|12473.35|12473.35|12474.66|12474.66|12470.32|12470.32|0
1606830900000|2020-12-01 13:55:00|12477.7|12477.7|12480.9|12480.9|12480.9|12480.9|12475.99|12475.99|0
1606831200000|2020-12-01 14:00:00|12482.22|12482.22|12482.94|12482.94|12482.94|12482.94|12479.16|12479.16|0
1606831500000|2020-12-01 14:05:00|12481.41|12481.41|12485.34|12485.34|12486.44|12486.44|12481.41|12481.41|0
1606831800000|2020-12-01 14:10:00|12484.26|12484.26|12476.6|12476.6|12484.26|12484.26|12472.25|12472.25|0
1606832100000|2020-12-01 14:15:00|12478.77|12478.77|12469.5|12469.5|12480.95|12480.95|12469.5|12469.5|0
1606832400000|2020-12-01 14:20:00|12471.03|12471.03|12474.7|12474.7|12474.7|12474.7|12469.71|12469.71|0
1606832700000|2020-12-01 14:25:00|12473.62|12473.62|12485.49|12485.49|12485.49|12485.49|12473.62|12473.62|0
1606833000000|2020-12-01 14:30:00|12487.02|12487.02|12499.16|12499.16|12505.93|12505.93|12487.02|12487.02|0
1606833300000|2020-12-01 14:35:00|12497.62|12497.62|12491.71|12491.71|12498.95|12498.95|12490|12490|0
1606833600000|2020-12-01 14:40:00|12493.88|12493.88|12518.82|12518.82|12518.82|12518.82|12493.88|12493.88|0
1606833900000|2020-12-01 14:45:00|12520.35|12520.35|12526.33|12526.33|12526.33|12526.33|12517.28|12517.28|0
1606834200000|2020-12-01 14:50:00|12528.51|12528.51|12527.45|12527.45|12534.22|12534.22|12525.28|12525.28|0
1606834500000|2020-12-01 14:55:00|12525.28|12525.28|12522.89|12522.89|12527.45|12527.45|12516.12|12516.12|0
1606834800000|2020-12-01 15:00:00|12525.96|12525.96|12521.92|12521.92|12529.45|12529.45|12520.75|12520.75|0
1606835100000|2020-12-01 15:05:00|12520.38|12520.38|12516.68|12516.68|12522.48|12522.48|12509.83|12509.83|0
1606835400000|2020-12-01 15:10:00|12518.85|12518.85|12536.24|12536.24|12536.24|12536.24|12518.85|12518.85|0
1606835700000|2020-12-01 15:15:00|12537.78|12537.78|12539|12539|12539|12539|12530.36|12530.36|0
1606836000000|2020-12-01 15:20:00|12536.82|12536.82|12537.76|12537.76|12543.64|12543.64|12535.75|12535.75|0
1606836300000|2020-12-01 15:25:00|12539.93|12539.93|12564.88|12564.88|12564.88|12564.88|12539.93|12539.93|0
1606836600000|2020-12-01 15:30:00|12560.53|12560.53|12565.8|12565.8|12567.34|12567.34|12557.11|12557.11|0
1606836900000|2020-12-01 15:35:00|12564.27|12564.27|12554.36|12554.36|12571.1|12571.1|12549.76|12549.76|0
1606837200000|2020-12-01 15:40:00|12555.89|12555.89|12556.95|12556.95|12561.44|12561.44|12555.31|12555.31|0
1606837500000|2020-12-01 15:45:00|12558.48|12558.48|12557.42|12557.42|12564.05|12564.05|12545.77|12545.77|0
1606837800000|2020-12-01 15:50:00|12558.95|12558.95|12562.28|12562.28|12562.28|12562.28|12552.22|12552.22|0
1606838100000|2020-12-01 15:55:00|12561.75|12561.75|12575.37|12575.37|12575.37|12575.37|12558.58|12558.58|0
1606838400000|2020-12-01 16:00:00|12573.83|12573.83|12563.67|12563.67|12575.37|12575.37|12559.32|12559.32|0
1606838700000|2020-12-01 16:05:00|12565.84|12565.84|12567.69|12567.69|12569.65|12569.65|12561.27|12561.27|0
1606839000000|2020-12-01 16:10:00|12566.62|12566.62|12559.64|12559.64|12577.32|12577.32|12558.32|12558.32|0
1606839300000|2020-12-01 16:15:00|12557.47|12557.47|12562.75|12562.75|12572.58|12572.58|12553.12|12553.12|0
1606839600000|2020-12-01 16:20:00|12564.29|12564.29|12570.01|12570.01|12576.15|12576.15|12564.29|12564.29|0
1606839900000|2020-12-01 16:25:00|12571.33|12571.33|12582.29|12582.29|12599.68|12599.68|12570.24|12570.24|0
1606896900000|2020-12-02 08:15:00|12523.66|12523.66|12539.66|12539.66|12550.13|12550.13|12521.52|12521.52|0
1606897200000|2020-12-02 08:20:00|12538.12|12538.12|12521.13|12521.13|12552.06|12552.06|12521.13|12521.13|0
1606897500000|2020-12-02 08:25:00|12525.47|12525.47|12499.91|12499.91|12525.47|12525.47|12498.38|12498.38|0
1606897800000|2020-12-02 08:30:00|12510.78|12510.78|12506.74|12506.74|12524.07|12524.07|12506.74|12506.74|0
1606898100000|2020-12-02 08:35:00|12508.92|12508.92|12522.74|12522.74|12525.8|12525.8|12497.71|12497.71|0
1606898400000|2020-12-02 08:40:00|12524.27|12524.27|12514.83|12514.83|12526.59|12526.59|12514.83|12514.83|0
1606898700000|2020-12-02 08:45:00|12516.15|12516.15|12512.63|12512.63|12520.93|12520.93|12512.63|12512.63|0
1606899000000|2020-12-02 08:50:00|12511.09|12511.09|12511.97|12511.97|12511.97|12511.97|12505.76|12505.76|0
1606899300000|2020-12-02 08:55:00|12510.44|12510.44|12521.36|12521.36|12523.53|12523.53|12506.79|12506.79|0
1606899600000|2020-12-02 09:00:00|12525.71|12525.71|12534.96|12534.96|12539|12539|12525.71|12525.71|0
1606899900000|2020-12-02 09:05:00|12533.64|12533.64|12517.35|12517.35|12537.99|12537.99|12517.35|12517.35|0
1606900200000|2020-12-02 09:10:00|12523.87|12523.87|12513.44|12513.44|12523.87|12523.87|12513.34|12513.34|0
1606900500000|2020-12-02 09:15:00|12511.91|12511.91|12511.04|12511.04|12513.44|12513.44|12502.98|12502.98|0
1606900800000|2020-12-02 09:20:00|12508.86|12508.86|12491.86|12491.86|12508.86|12508.86|12491.86|12491.86|0
1606901100000|2020-12-02 09:25:00|12493.4|12493.4|12496.89|12496.89|12497.1|12497.1|12488.41|12488.41|0
1606901400000|2020-12-02 09:30:00|12499.07|12499.07|12506.99|12506.99|12506.99|12506.99|12499.07|12499.07|0
1606901700000|2020-12-02 09:35:00|12509.16|12509.16|12506.63|12506.63|12509.49|12509.49|12500.11|12500.11|0
1606902000000|2020-12-02 09:40:00|12505.31|12505.31|12492.87|12492.87|12507.48|12507.48|12491.33|12491.33|0
1606902300000|2020-12-02 09:45:00|12490.69|12490.69|12478.04|12478.04|12490.69|12490.69|12478.04|12478.04|0
1606902600000|2020-12-02 09:50:00|12473.7|12473.7|12455.37|12455.37|12473.7|12473.7|12453.2|12453.2|0
1606902900000|2020-12-02 09:55:00|12457.55|12457.55|12457.57|12457.57|12457.57|12457.57|12453.23|12453.23|0
1606903200000|2020-12-02 10:00:00|12459.75|12459.75|12465.03|12465.03|12468.73|12468.73|12459.75|12459.75|0
1606903500000|2020-12-02 10:05:00|12463.71|12463.71|12480.45|12480.45|12480.45|12480.45|12462.17|12462.17|0
1606903800000|2020-12-02 10:10:00|12477.39|12477.39|12481.42|12481.42|12489.4|12489.4|12475.85|12475.85|0
1606904100000|2020-12-02 10:15:00|12479.89|12479.89|12472.91|12472.91|12479.89|12479.89|12469.41|12469.41|0
1606904400000|2020-12-02 10:20:00|12475.08|12475.08|12472.55|12472.55|12475.62|12475.62|12472.55|12472.55|0
1606904700000|2020-12-02 10:25:00|12474.08|12474.08|12470.59|12470.59|12474.08|12474.08|12470.59|12470.59|0
1606905000000|2020-12-02 10:30:00|12469.05|12469.05|12459.93|12459.93|12470.59|12470.59|12457.75|12457.75|0
1606905300000|2020-12-02 10:35:00|12464.28|12464.28|12472.76|12472.76|12472.76|12472.76|12462.1|12462.1|0
1606905600000|2020-12-02 10:40:00|12474.08|12474.08|12475.87|12475.87|12481.75|12481.75|12474.08|12474.08|0
1606905900000|2020-12-02 10:45:00|12471.52|12471.52|12473.44|12473.44|12475.3|12475.3|12471.52|12471.52|0
1606906200000|2020-12-02 10:50:00|12475.62|12475.62|12475.97|12475.97|12483.92|12483.92|12475.62|12475.62|0
1606906500000|2020-12-02 10:55:00|12474.44|12474.44|12473.98|12473.98|12476.15|12476.15|12472.91|12472.91|0
1606906800000|2020-12-02 11:00:00|12476.15|12476.15|12472.91|12472.91|12484.28|12484.28|12472.91|12472.91|0
1606907100000|2020-12-02 11:05:00|12470.73|12470.73|12453.05|12453.05|12470.73|12470.73|12453.05|12453.05|0
1606907400000|2020-12-02 11:10:00|12457.65|12457.65|12456.12|12456.12|12459.82|12459.82|12456.12|12456.12|0
1606907700000|2020-12-02 11:15:00|12453.95|12453.95|12434.7|12434.7|12453.95|12453.95|12434.7|12434.7|0
1606908000000|2020-12-02 11:20:00|12434.16|12434.16|12442.39|12442.39|12451.33|12451.33|12434.16|12434.16|0
1606908300000|2020-12-02 11:25:00|12443.71|12443.71|12445.43|12445.43|12446.96|12446.96|12443.71|12443.71|0
1606908600000|2020-12-02 11:30:00|12447.6|12447.6|12440.19|12440.19|12451.95|12451.95|12440.19|12440.19|0
1606908900000|2020-12-02 11:35:00|12438.01|12438.01|12441.08|12441.08|12441.08|12441.08|12438.01|12438.01|0
1606909200000|2020-12-02 11:40:00|12438.9|12438.9|12446.1|12446.1|12448.27|12448.27|12436.26|12436.26|0
1606909500000|2020-12-02 11:45:00|12443.92|12443.92|12474.43|12474.43|12475.96|12475.96|12443.39|12443.39|0
1606909800000|2020-12-02 11:50:00|12476.6|12476.6|12481.24|12481.24|12482.85|12482.85|12474.43|12474.43|0
1606910100000|2020-12-02 11:55:00|12482.31|12482.31|12494.73|12494.73|12496.27|12496.27|12481.78|12481.78|0
1606910400000|2020-12-02 12:00:00|12492.56|12492.56|12500.94|12500.94|12506.82|12506.82|12491.03|12491.03|0
1606910700000|2020-12-02 12:05:00|12499.41|12499.41|12505.72|12505.72|12506.18|12506.18|12495.7|12495.7|0
1606911000000|2020-12-02 12:10:00|12507.25|12507.25|12509.99|12509.99|12509.99|12509.99|12500.94|12500.94|0
1606911300000|2020-12-02 12:15:00|12507.82|12507.82|12513.06|12513.06|12516.76|12516.76|12504.11|12504.11|0
1606911600000|2020-12-02 12:20:00|12510.88|12510.88|12503.18|12503.18|12510.88|12510.88|12503.18|12503.18|0
1606911900000|2020-12-02 12:25:00|12505.36|12505.36|12504.65|12504.65|12505.36|12505.36|12498.8|12498.8|0
1606912200000|2020-12-02 12:30:00|12503.12|12503.12|12490.85|12490.85|12503.12|12503.12|12490.85|12490.85|0
1606912500000|2020-12-02 12:35:00|12493.02|12493.02|12481.26|12481.26|12495.19|12495.19|12481.26|12481.26|0
1606912800000|2020-12-02 12:40:00|12483.43|12483.43|12481.25|12481.25|12483.43|12483.43|12476.11|12476.11|0
1606913100000|2020-12-02 12:45:00|12483.42|12483.42|12489.98|12489.98|12489.98|12489.98|12479.07|12479.07|0
1606913400000|2020-12-02 12:50:00|12492.16|12492.16|12487.87|12487.87|12496.5|12496.5|12484.7|12484.7|0
1606913700000|2020-12-02 12:55:00|12492.47|12492.47|12497.35|12497.35|12497.35|12497.35|12492.47|12492.47|0
1606914000000|2020-12-02 13:00:00|12494.29|12494.29|12501.06|12501.06|12501.06|12501.06|12494.29|12494.29|0
1606914300000|2020-12-02 13:05:00|12503.23|12503.23|12504.87|12504.87|12509.11|12509.11|12503.23|12503.23|0
1606914600000|2020-12-02 13:10:00|12507.04|12507.04|12501.91|12501.91|12507.04|12507.04|12501.27|12501.27|0
1606914900000|2020-12-02 13:15:00|12503.23|12503.23|12501.59|12501.59|12505.94|12505.94|12499.42|12499.42|0
1606915200000|2020-12-02 13:20:00|12502.67|12502.67|12499.03|12499.03|12504.14|12504.14|12499.03|12499.03|0
1606915500000|2020-12-02 13:25:00|12496.86|12496.86|12503.13|12503.13|12503.13|12503.13|12491.83|12491.83|0
1606915800000|2020-12-02 13:30:00|12504.2|12504.2|12509.96|12509.96|12516.38|12516.38|12502.88|12502.88|0
1606916100000|2020-12-02 13:35:00|12511.03|12511.03|12505.97|12505.97|12512.36|12512.36|12503.79|12503.79|0
1606916400000|2020-12-02 13:40:00|12504.44|12504.44|12498.45|12498.45|12508.78|12508.78|12496.38|12496.38|0
1606916700000|2020-12-02 13:45:00|12502.8|12502.8|12503.75|12503.75|12513.92|12513.92|12502.8|12502.8|0
1606917000000|2020-12-02 13:50:00|12506.82|12506.82|12519.34|12519.34|12519.34|12519.34|12506.82|12506.82|0
1606917300000|2020-12-02 13:55:00|12520.87|12520.87|12516.67|12516.67|12520.87|12520.87|12511.64|12511.64|0
1606917600000|2020-12-02 14:00:00|12515.14|12515.14|12522.24|12522.24|12522.24|12522.24|12514.82|12514.82|0
1606917900000|2020-12-02 14:05:00|12525.3|12525.3|12527.06|12527.06|12531.94|12531.94|12525.3|12525.3|0
1606918200000|2020-12-02 14:10:00|12524.88|12524.88|12529.54|12529.54|12535.32|12535.32|12524.88|12524.88|0
1606918500000|2020-12-02 14:15:00|12531.72|12531.72|12532|12532|12533.58|12533.58|12526.58|12526.58|0
1606918800000|2020-12-02 14:20:00|12534.18|12534.18|12542.94|12542.94|12556.66|12556.66|12533.72|12533.72|0
1606919100000|2020-12-02 14:25:00|12541.33|12541.33|12549.2|12549.2|12549.2|12549.2|12540.79|12540.79|0
1606919400000|2020-12-02 14:30:00|12547.67|12547.67|12539.08|12539.08|12552.55|12552.55|12539.08|12539.08|0
1606919700000|2020-12-02 14:35:00|12540.61|12540.61|12549.73|12549.73|12552.59|12552.59|12538.97|12538.97|0
1606920000000|2020-12-02 14:40:00|12547.56|12547.56|12546.28|12546.28|12559.96|12559.96|12545.35|12545.35|0
1606920300000|2020-12-02 14:45:00|12544.75|12544.75|12529.32|12529.32|12544.75|12544.75|12528|12528|0
1606920600000|2020-12-02 14:50:00|12531.5|12531.5|12531.75|12531.75|12533.67|12533.67|12526.08|12526.08|0
1606920900000|2020-12-02 14:55:00|12533.92|12533.92|12537.95|12537.95|12546.01|12546.01|12528.79|12528.79|0
1606921200000|2020-12-02 15:00:00|12539.28|12539.28|12533.02|12533.02|12542.61|12542.61|12533.02|12533.02|0
1606921500000|2020-12-02 15:05:00|12531.7|12531.7|12531.22|12531.22|12531.7|12531.7|12523.64|12523.64|0
1606921800000|2020-12-02 15:10:00|12532.76|12532.76|12543.1|12543.1|12543.1|12543.1|12531.22|12531.22|0
1606922100000|2020-12-02 15:15:00|12545.27|12545.27|12548.3|12548.3|12553.33|12553.33|12545.27|12545.27|0
1606922400000|2020-12-02 15:20:00|12546.77|12546.77|12545.59|12545.59|12555.71|12555.71|12545.05|12545.05|0
1606922700000|2020-12-02 15:25:00|12544.06|12544.06|12540.94|12540.94|12544.06|12544.06|12537.23|12537.23|0
1606923000000|2020-12-02 15:30:00|12542.26|12542.26|12542.05|12542.05|12547.93|12547.93|12542.05|12542.05|0
1606923300000|2020-12-02 15:35:00|12544.22|12544.22|12541.2|12541.2|12550.79|12550.79|12541.2|12541.2|0
1606923600000|2020-12-02 15:40:00|12539.03|12539.03|12539.88|12539.88|12550.64|12550.64|12536.38|12536.38|0
1606923900000|2020-12-02 15:45:00|12537.7|12537.7|12544.47|12544.47|12547.08|12547.08|12537.7|12537.7|0
1606924200000|2020-12-02 15:50:00|12546.65|12546.65|12545.01|12545.01|12547.72|12547.72|12535.63|12535.63|0
1606924500000|2020-12-02 15:55:00|12542.84|12542.84|12541.02|12541.02|12546.54|12546.54|12540.66|12540.66|0
1606924800000|2020-12-02 16:00:00|12542.55|12542.55|12538|12538|12546.59|12546.59|12538|12538|0
1606925100000|2020-12-02 16:05:00|12535.82|12535.82|12548.1|12548.1|12548.1|12548.1|12531.68|12531.68|0
1606925400000|2020-12-02 16:10:00|12548.63|12548.63|12545.57|12545.57|12550.17|12550.17|12545.03|12545.03|0
1606925700000|2020-12-02 16:15:00|12541.86|12541.86|12535.04|12535.04|12541.86|12541.86|12528.95|12528.95|0
1606926000000|2020-12-02 16:20:00|12536.36|12536.36|12531.22|12531.22|12540.17|12540.17|12531.22|12531.22|0
1606926300000|2020-12-02 16:25:00|12529.9|12529.9|12512.92|12512.92|12533.61|12533.61|12512.92|12512.92|0
1606983300000|2020-12-03 08:15:00|12481.23|12481.23|12483.52|12483.52|12485.82|12485.82|12470.61|12470.61|0
1606983600000|2020-12-03 08:20:00|12481.35|12481.35|12487.45|12487.45|12487.45|12487.45|12472.66|12472.66|0
1606983900000|2020-12-03 08:25:00|12489.63|12489.63|12511.4|12511.4|12530.62|12530.62|12489.63|12489.63|0
1606984200000|2020-12-03 08:30:00|12515.75|12515.75|12537.09|12537.09|12543.61|12543.61|12515.75|12515.75|0
1606984500000|2020-12-03 08:35:00|12534.41|12534.41|12515.26|12515.26|12534.41|12534.41|12515.08|12515.08|0
1606984800000|2020-12-03 08:40:00|12513.08|12513.08|12515.84|12515.84|12518.32|12518.32|12508.47|12508.47|0
1606985100000|2020-12-03 08:45:00|12517.38|12517.38|12526.99|12526.99|12540.06|12540.06|12517.38|12517.38|0
1606985400000|2020-12-03 08:50:00|12529.16|12529.16|12528.09|12528.09|12532.44|12532.44|12518.94|12518.94|0
1606985700000|2020-12-03 08:55:00|12523.74|12523.74|12504.18|12504.18|12523.74|12523.74|12504.18|12504.18|0
1606986000000|2020-12-03 09:00:00|12506.35|12506.35|12506.5|12506.5|12514.2|12514.2|12501.16|12501.16|0
1606986300000|2020-12-03 09:05:00|12504.33|12504.33|12501.65|12501.65|12509.31|12509.31|12497.94|12497.94|0
1606986600000|2020-12-03 09:10:00|12503.82|12503.82|12480.73|12480.73|12504.08|12504.08|12480.73|12480.73|0
1606986900000|2020-12-03 09:15:00|12482.9|12482.9|12467.65|12467.65|12485.08|12485.08|12465.47|12465.47|0
1606987200000|2020-12-03 09:20:00|12463.3|12463.3|12436.54|12436.54|12463.3|12463.3|12434.36|12434.36|0
1606987500000|2020-12-03 09:25:00|12435|12435|12434.36|12434.36|12436.54|12436.54|12425.67|12425.67|0
1606987800000|2020-12-03 09:30:00|12430.02|12430.02|12420.79|12420.79|12430.02|12430.02|12416.44|12416.44|0
1606988100000|2020-12-03 09:35:00|12422.32|12422.32|12410.98|12410.98|12422.32|12422.32|12410.98|12410.98|0
1606988400000|2020-12-03 09:40:00|12406.63|12406.63|12402.1|12402.1|12410.98|12410.98|12401.67|12401.67|0
1606988700000|2020-12-03 09:45:00|12400.57|12400.57|12381.47|12381.47|12402.1|12402.1|12379.29|12379.29|0
1606989000000|2020-12-03 09:50:00|12383|12383|12397.18|12397.18|12397.18|12397.18|12378.65|12378.65|0
1606989300000|2020-12-03 09:55:00|12399.36|12399.36|12398.05|12398.05|12405.89|12405.89|12394.76|12394.76|0
1606989600000|2020-12-03 10:00:00|12393.7|12393.7|12393.7|12393.7|12398.94|12398.94|12392.42|12392.42|0
1606989900000|2020-12-03 10:05:00|12389.35|12389.35|12391.78|12391.78|12394.59|12394.59|12382.83|12382.83|0
1606990200000|2020-12-03 10:10:00|12396.12|12396.12|12383.26|12383.26|12396.12|12396.12|12382.62|12382.62|0
1606990500000|2020-12-03 10:15:00|12381.09|12381.09|12376.69|12376.69|12381.09|12381.09|12375.16|12375.16|0
1606990800000|2020-12-03 10:20:00|12375.16|12375.16|12381.68|12381.68|12383.86|12383.86|12372.99|12372.99|0
1606991100000|2020-12-03 10:25:00|12383.21|12383.21|12383.21|12383.21|12391.27|12391.27|12383.21|12383.21|0
1606991400000|2020-12-03 10:30:00|12384.29|12384.29|12395.66|12395.66|12395.66|12395.66|12383.21|12383.21|0
1606991700000|2020-12-03 10:35:00|12400|12400|12404.35|12404.35|12404.35|12404.35|12393.48|12393.48|0
1606992000000|2020-12-03 10:40:00|12408.7|12408.7|12403.29|12403.29|12410.24|12410.24|12403.29|12403.29|0
1606992300000|2020-12-03 10:45:00|12409.81|12409.81|12417.87|12417.87|12417.87|12417.87|12409.81|12409.81|0
1606992600000|2020-12-03 10:50:00|12420.04|12420.04|12416.97|12416.97|12425.67|12425.67|12416.97|12416.97|0
1606992900000|2020-12-03 10:55:00|12418.51|12418.51|12417.92|12417.92|12420.68|12420.68|12413.57|12413.57|0
1606993200000|2020-12-03 11:00:00|12422.26|12422.26|12422.74|12422.74|12424.91|12424.91|12422.26|12422.26|0
1606993500000|2020-12-03 11:05:00|12418.39|12418.39|12413.78|12413.78|12418.39|12418.39|12407.55|12407.55|0
1606993800000|2020-12-03 11:10:00|12412.25|12412.25|12414.96|12414.96|12419.74|12419.74|12412.25|12412.25|0
1606994100000|2020-12-03 11:15:00|12412.79|12412.79|12411.46|12411.46|12412.79|12412.79|12411.46|12411.46|0
1606994400000|2020-12-03 11:20:00|12409.29|12409.29|12420.16|12420.16|12420.16|12420.16|12409.29|12409.29|0
1606994700000|2020-12-03 11:25:00|12424.5|12424.5|12417.34|12417.34|12424.5|12424.5|12417.34|12417.34|0
1606995000000|2020-12-03 11:30:00|12421.69|12421.69|12433.27|12433.27|12441.32|12441.32|12421.69|12421.69|0
1606995300000|2020-12-03 11:35:00|12434.8|12434.8|12435.87|12435.87|12436.95|12436.95|12432.63|12432.63|0
1606995600000|2020-12-03 11:40:00|12438.05|12438.05|12447.17|12447.17|12447.71|12447.71|12438.05|12438.05|0
1606995900000|2020-12-03 11:45:00|12448.25|12448.25|12442.12|12442.12|12452.67|12452.67|12442.12|12442.12|0
1606996500000|2020-12-03 11:55:00|12446.46|12446.46|12445.78|12445.78|12450.85|12450.85|12442.07|12442.07|0
1606996800000|2020-12-03 12:00:00|12450.13|12450.13|12474.41|12474.41|12475.05|12475.05|12450.13|12450.13|0
1606997100000|2020-12-03 12:05:00|12470.06|12470.06|12467.82|12467.82|12471.38|12471.38|12466.5|12466.5|0
1606997400000|2020-12-03 12:10:00|12470|12470|12478.59|12478.59|12478.59|12478.59|12469.46|12469.46|0
1606997700000|2020-12-03 12:15:00|12479.91|12479.91|12484.9|12484.9|12484.9|12484.9|12477.74|12477.74|0
1606998000000|2020-12-03 12:20:00|12487.07|12487.07|12490.53|12490.53|12497.3|12497.3|12487.07|12487.07|0
1606998300000|2020-12-03 12:25:00|12488.99|12488.99|12483.57|12483.57|12488.99|12488.99|12483.57|12483.57|0
1606998600000|2020-12-03 12:30:00|12485.75|12485.75|12489.14|12489.14|12495.99|12495.99|12485.75|12485.75|0
1606998900000|2020-12-03 12:35:00|12489.67|12489.67|12487.03|12487.03|12490.32|12490.32|12479.62|12479.62|0
1606999200000|2020-12-03 12:40:00|12485.5|12485.5|12503.21|12503.21|12505.92|12505.92|12484.96|12484.96|0
1606999500000|2020-12-03 12:45:00|12501.04|12501.04|12498.33|12498.33|12501.04|12501.04|12498.33|12498.33|0
1606999800000|2020-12-03 12:50:00|12500.5|12500.5|12496.51|12496.51|12501.07|12501.07|12496.51|12496.51|0
1607000100000|2020-12-03 12:55:00|12494.98|12494.98|12477.02|12477.02|12498.68|12498.68|12470.5|12470.5|0
1607000400000|2020-12-03 13:00:00|12479.19|12479.19|12460.55|12460.55|12480.26|12480.26|12460.55|12460.55|0
1607000700000|2020-12-03 13:05:00|12456.21|12456.21|12447.97|12447.97|12460.55|12460.55|12445.37|12445.37|0
1607001000000|2020-12-03 13:10:00|12450.15|12450.15|12451.43|12451.43|12451.43|12451.43|12447.08|12447.08|0
1607001300000|2020-12-03 13:15:00|12446.83|12446.83|12439.67|12439.67|12450.54|12450.54|12439.67|12439.67|0
1607001600000|2020-12-03 13:20:00|12441.84|12441.84|12450.79|12450.79|12452.32|12452.32|12441.84|12441.84|0
1607001900000|2020-12-03 13:25:00|12448.61|12448.61|12445.81|12445.81|12448.88|12448.88|12442.09|12442.09|0
1607002200000|2020-12-03 13:30:00|12443.64|12443.64|12417.44|12417.44|12444.49|12444.49|12417.44|12417.44|0
1607002500000|2020-12-03 13:35:00|12412.84|12412.84|12394.68|12394.68|12412.84|12412.84|12394.14|12394.14|0
1607002800000|2020-12-03 13:40:00|12396.85|12396.85|12407.15|12407.15|12407.15|12407.15|12396.85|12396.85|0
1607003100000|2020-12-03 13:45:00|12402.81|12402.81|12389.77|12389.77|12402.81|12402.81|12389.77|12389.77|0
1607003400000|2020-12-03 13:50:00|12391.38|12391.38|12408.66|12408.66|12408.66|12408.66|12391.38|12391.38|0
1607003700000|2020-12-03 13:55:00|12410.83|12410.83|12422.84|12422.84|12422.84|12422.84|12406.49|12406.49|0
1607004000000|2020-12-03 14:00:00|12420.67|12420.67|12412.18|12412.18|12424.91|12424.91|12412.18|12412.18|0
1607004300000|2020-12-03 14:05:00|12410.01|12410.01|12424.09|12424.09|12425.62|12425.62|12410.01|12410.01|0
1607004600000|2020-12-03 14:10:00|12421.92|12421.92|12413.12|12413.12|12423.45|12423.45|12412.58|12412.58|0
1607004900000|2020-12-03 14:15:00|12411.8|12411.8|12412.78|12412.78|12414.61|12414.61|12408.43|12408.43|0
1607005200000|2020-12-03 14:20:00|12414.95|12414.95|12417.35|12417.35|12417.35|12417.35|12411.39|12411.39|0
1607005500000|2020-12-03 14:25:00|12421.69|12421.69|12417.11|12417.11|12422.81|12422.81|12415.5|12415.5|0
1607005800000|2020-12-03 14:30:00|12414.94|12414.94|12419.62|12419.62|12426.69|12426.69|12409.06|12409.06|0
1607006100000|2020-12-03 14:35:00|12421.79|12421.79|12427|12427|12427|12427|12415.77|12415.77|0
1607006400000|2020-12-03 14:40:00|12429.18|12429.18|12425.39|12425.39|12429.74|12429.74|12425.39|12425.39|0
1607006700000|2020-12-03 14:45:00|12423.22|12423.22|12403.19|12403.19|12423.22|12423.22|12397.05|12397.05|0
1607007000000|2020-12-03 14:50:00|12407.53|12407.53|12407.32|12407.32|12413.41|12413.41|12404.72|12404.72|0
1607007300000|2020-12-03 14:55:00|12409.5|12409.5|12419.31|12419.31|12427.61|12427.61|12409.5|12409.5|0
1607007600000|2020-12-03 15:00:00|12421.48|12421.48|12426.94|12426.94|12426.94|12426.94|12416.24|12416.24|0
1607007900000|2020-12-03 15:05:00|12424.77|12424.77|12431.93|12431.93|12434.1|12434.1|12423.69|12423.69|0
1607008200000|2020-12-03 15:10:00|12434.1|12434.1|12443.79|12443.79|12443.79|12443.79|12431.93|12431.93|0
1607008500000|2020-12-03 15:15:00|12441.62|12441.62|12449.83|12449.83|12452.32|12452.32|12441.62|12441.62|0
1607008800000|2020-12-03 15:20:00|12454.18|12454.18|12460.7|12460.7|12460.7|12460.7|12452|12452|0
1607009100000|2020-12-03 15:25:00|12462.87|12462.87|12462.56|12462.56|12466.58|12466.58|12458.53|12458.53|0
1607009400000|2020-12-03 15:30:00|12463.88|12463.88|12475.73|12475.73|12475.73|12475.73|12463.35|12463.35|0
1607009700000|2020-12-03 15:35:00|12477.9|12477.9|12490.59|12490.59|12490.59|12490.59|12477.9|12477.9|0
1607010000000|2020-12-03 15:40:00|12492.12|12492.12|12488.93|12488.93|12492.12|12492.12|12483.43|12483.43|0
1607010300000|2020-12-03 15:45:00|12491.11|12491.11|12495.45|12495.45|12503.73|12503.73|12490.32|12490.32|0
1607010600000|2020-12-03 15:50:00|12499.8|12499.8|12501.27|12501.27|12502.34|12502.34|12498.95|12498.95|0
1607010900000|2020-12-03 15:55:00|12499.74|12499.74|12511.29|12511.29|12512.36|12512.36|12498.64|12498.64|0
1607011200000|2020-12-03 16:00:00|12515.64|12515.64|12525.24|12525.24|12525.24|12525.24|12514.64|12514.64|0
1607011500000|2020-12-03 16:05:00|12524.7|12524.7|12530.19|12530.19|12530.19|12530.19|12523.15|12523.15|0
1607011800000|2020-12-03 16:10:00|12528.87|12528.87|12529.51|12529.51|12533.21|12533.21|12525.37|12525.37|0
1607012100000|2020-12-03 16:15:00|12528.18|12528.18|12542.51|12542.51|12544.05|12544.05|12528.18|12528.18|0
1607012400000|2020-12-03 16:20:00|12544.69|12544.69|12543.51|12543.51|12551.74|12551.74|12543.51|12543.51|0
1607012700000|2020-12-03 16:25:00|12546.16|12546.16|12542.03|12542.03|12548.33|12548.33|12535.35|12535.35|0
1607069700000|2020-12-04 08:15:00|12756.49|12756.49|12740.82|12740.82|12777.34|12777.34|12740.82|12740.82|0
1607070000000|2020-12-04 08:20:00|12736.47|12736.47|12741.17|12741.17|12742.78|12742.78|12732.48|12732.48|0
1607070300000|2020-12-04 08:25:00|12739|12739|12757.03|12757.03|12768.89|12768.89|12739|12739|0
1607070600000|2020-12-04 08:30:00|12758.35|12758.35|12761.52|12761.52|12770.6|12770.6|12758.35|12758.35|0
1607070900000|2020-12-04 08:35:00|12759.34|12759.34|12766.64|12766.64|12766.64|12766.64|12743.37|12743.37|0
1607071200000|2020-12-04 08:40:00|12768.81|12768.81|12777.44|12777.44|12782.68|12782.68|12767.32|12767.32|0
1607071500000|2020-12-04 08:45:00|12775.91|12775.91|12773.73|12773.73|12783.32|12783.32|12770.67|12770.67|0
1607071800000|2020-12-04 08:50:00|12775.91|12775.91|12764.13|12764.13|12775.91|12775.91|12764.13|12764.13|0
1607072100000|2020-12-04 08:55:00|12761.96|12761.96|12799.36|12799.36|12822.83|12822.83|12761.96|12761.96|0
1607072400000|2020-12-04 09:00:00|12797.82|12797.82|12810.76|12810.76|12818.33|12818.33|12796.29|12796.29|0
1607072700000|2020-12-04 09:05:00|12809.23|12809.23|12811.96|12811.96|12831.21|12831.21|12805.19|12805.19|0
1607073000000|2020-12-04 09:10:00|12810.42|12810.42|12797.32|12797.32|12815.72|12815.72|12787.63|12787.63|0
1607073300000|2020-12-04 09:15:00|12795.99|12795.99|12792.21|12792.21|12805.25|12805.25|12792.21|12792.21|0
1607073600000|2020-12-04 09:20:00|12791.67|12791.67|12763.74|12763.74|12791.67|12791.67|12763.74|12763.74|0
1607073900000|2020-12-04 09:25:00|12766.39|12766.39|12770.88|12770.88|12773.97|12773.97|12766.39|12766.39|0
1607074200000|2020-12-04 09:30:00|12771.95|12771.95|12776.84|12776.84|12781.08|12781.08|12771.95|12771.95|0
1607074500000|2020-12-04 09:35:00|12774.66|12774.66|12781.28|12781.28|12782.81|12782.81|12773.05|12773.05|0
1607074800000|2020-12-04 09:40:00|12783.45|12783.45|12785.06|12785.06|12792.95|12792.95|12779.82|12779.82|0
1607075100000|2020-12-04 09:45:00|12783.53|12783.53|12812.87|12812.87|12813.4|12813.4|12783.53|12783.53|0
1607075400000|2020-12-04 09:50:00|12813.4|12813.4|12813|12813|12859.47|12859.47|12803.88|12803.88|0
1607075700000|2020-12-04 09:55:00|12808.66|12808.66|12780.31|12780.31|12808.66|12808.66|12780.31|12780.31|0
1607076000000|2020-12-04 10:00:00|12780.84|12780.84|12777.52|12777.52|12793.73|12793.73|12776.98|12776.98|0
1607076300000|2020-12-04 10:05:00|12778.06|12778.06|12772.4|12772.4|12785.57|12785.57|12770.94|12770.94|0
1607076600000|2020-12-04 10:10:00|12771.86|12771.86|12772.17|12772.17|12776.52|12776.52|12764.75|12764.75|0
1607076900000|2020-12-04 10:15:00|12770|12770|12767.61|12767.61|12776.24|12776.24|12764.33|12764.33|0
1607077200000|2020-12-04 10:20:00|12768.15|12768.15|12795.02|12795.02|12795.08|12795.08|12768.15|12768.15|0
1607077500000|2020-12-04 10:25:00|12798.09|12798.09|12795.56|12795.56|12814.78|12814.78|12795.56|12795.56|0
1607077800000|2020-12-04 10:30:00|12797.74|12797.74|12802.19|12802.19|12806.97|12806.97|12796.2|12796.2|0
1607078100000|2020-12-04 10:35:00|12803.26|12803.26|12795.55|12795.55|12805.89|12805.89|12793.37|12793.37|0
1607078400000|2020-12-04 10:40:00|12793.37|12793.37|12793.91|12793.91|12798.26|12798.26|12785.22|12785.22|0
1607078700000|2020-12-04 10:45:00|12792.38|12792.38|12798.27|12798.27|12800.45|12800.45|12792.38|12792.38|0
1607079000000|2020-12-04 10:50:00|12799.8|12799.8|12803.59|12803.59|12805.76|12805.76|12798.27|12798.27|0
1607079300000|2020-12-04 10:55:00|12802.26|12802.26|12797.49|12797.49|12803.8|12803.8|12797.49|12797.49|0
1607079600000|2020-12-04 11:00:00|12798.02|12798.02|12797.77|12797.77|12799.35|12799.35|12793.14|12793.14|0
1607079900000|2020-12-04 11:05:00|12800.84|12800.84|12804.66|12804.66|12805.73|12805.73|12800.84|12800.84|0
1607080200000|2020-12-04 11:10:00|12807.73|12807.73|12808.23|12808.23|12810.94|12810.94|12807.34|12807.34|0
1607080500000|2020-12-04 11:15:00|12809.3|12809.3|12809.86|12809.86|12813.57|12813.57|12805.91|12805.91|0
1607080800000|2020-12-04 11:20:00|12808.33|12808.33|12804.6|12804.6|12809.96|12809.96|12804.6|12804.6|0
1607081100000|2020-12-04 11:25:00|12803.52|12803.52|12818.23|12818.23|12818.23|12818.23|12797.59|12797.59|0
1607081400000|2020-12-04 11:30:00|12818.77|12818.77|12832.7|12832.7|12834.87|12834.87|12818.23|12818.23|0
1607081700000|2020-12-04 11:35:00|12834.02|12834.02|12831.23|12831.23|12839.8|12839.8|12831.23|12831.23|0
1607082000000|2020-12-04 11:40:00|12833.41|12833.41|12827.61|12827.61|12833.41|12833.41|12819.5|12819.5|0
1607082300000|2020-12-04 11:45:00|12825.43|12825.43|12807.53|12807.53|12825.43|12825.43|12807.53|12807.53|0
1607082600000|2020-12-04 11:50:00|12808.07|12808.07|12801.75|12801.75|12813.26|12813.26|12801.75|12801.75|0
1607082900000|2020-12-04 11:55:00|12803.93|12803.93|12809.91|12809.91|12812.08|12812.08|12803.93|12803.93|0
1607083200000|2020-12-04 12:00:00|12812.08|12812.08|12807.38|12807.38|12816.86|12816.86|12806.64|12806.64|0
1607083500000|2020-12-04 12:05:00|12805.85|12805.85|12804.96|12804.96|12805.85|12805.85|12797.6|12797.6|0
1607083800000|2020-12-04 12:10:00|12806.29|12806.29|12805.81|12805.81|12807.99|12807.99|12799.29|12799.29|0
1607084100000|2020-12-04 12:15:00|12804.49|12804.49|12810.12|12810.12|12811.19|12811.19|12800.99|12800.99|0
1607084400000|2020-12-04 12:20:00|12811.73|12811.73|12812.44|12812.44|12816.25|12816.25|12807.55|12807.55|0
1607084700000|2020-12-04 12:25:00|12811.9|12811.9|12819.77|12819.77|12822.56|12822.56|12810.37|12810.37|0
1607085000000|2020-12-04 12:30:00|12818.69|12818.69|12808.78|12808.78|12818.69|12818.69|12807.78|12807.78|0
1607085300000|2020-12-04 12:35:00|12807.46|12807.46|12811.45|12811.45|12813.84|12813.84|12807.46|12807.46|0
1607085600000|2020-12-04 12:40:00|12809.92|12809.92|12811.12|12811.12|12813.98|12813.98|12801.22|12801.22|0
1607085900000|2020-12-04 12:45:00|12808.95|12808.95|12808.06|12808.06|12809.59|12809.59|12805.35|12805.35|0
1607086200000|2020-12-04 12:50:00|12810.23|12810.23|12815.31|12815.31|12817.82|12817.82|12810.23|12810.23|0
1607086500000|2020-12-04 12:55:00|12812.24|12812.24|12803.63|12803.63|12813.78|12813.78|12801.81|12801.81|0
1607086800000|2020-12-04 13:00:00|12802.09|12802.09|12800.59|12800.59|12804.91|12804.91|12800.56|12800.56|0
1607087100000|2020-12-04 13:05:00|12800.05|12800.05|12804.3|12804.3|12804.3|12804.3|12789.89|12789.89|0
1607087400000|2020-12-04 13:10:00|12802.13|12802.13|12802.62|12802.62|12805.91|12805.91|12802.13|12802.13|0
1607087700000|2020-12-04 13:15:00|12800.44|12800.44|12806.96|12806.96|12806.96|12806.96|12800.44|12800.44|0
1607088000000|2020-12-04 13:20:00|12804.79|12804.79|12813.22|12813.22|12816.29|12816.29|12800.98|12800.98|0
1607088300000|2020-12-04 13:25:00|12808.87|12808.87|12811.37|12811.37|12811.37|12811.37|12803.1|12803.1|0
1607088600000|2020-12-04 13:30:00|12807.67|12807.67|12807.1|12807.1|12811.96|12811.96|12804.42|12804.42|0
1607088900000|2020-12-04 13:35:00|12805.57|12805.57|12802.89|12802.89|12808.39|12808.39|12795.91|12795.91|0
1607089200000|2020-12-04 13:40:00|12803.96|12803.96|12814.59|12814.59|12814.59|12814.59|12802.89|12802.89|0
1607089500000|2020-12-04 13:45:00|12815.13|12815.13|12813.2|12813.2|12817.88|12817.88|12812.59|12812.59|0
1607089800000|2020-12-04 13:50:00|12812.67|12812.67|12804.26|12804.26|12818.6|12818.6|12804.26|12804.26|0
1607090100000|2020-12-04 13:55:00|12804.79|12804.79|12768.8|12768.8|12804.79|12804.79|12768.8|12768.8|0
1607090400000|2020-12-04 14:00:00|12767.27|12767.27|12766.55|12766.55|12772.09|12772.09|12764.38|12764.38|0
1607090700000|2020-12-04 14:05:00|12766.02|12766.02|12769.97|12769.97|12772.15|12772.15|12764.3|12764.3|0
1607091000000|2020-12-04 14:10:00|12771.51|12771.51|12789.52|12789.52|12789.52|12789.52|12771.51|12771.51|0
1607091300000|2020-12-04 14:15:00|12792.59|12792.59|12790.85|12790.85|12795.55|12795.55|12788.67|12788.67|0
1607091600000|2020-12-04 14:20:00|12791.92|12791.92|12801.4|12801.4|12801.4|12801.4|12791.92|12791.92|0
1607091900000|2020-12-04 14:25:00|12802.47|12802.47|12791.36|12791.36|12803.01|12803.01|12790.82|12790.82|0
1607092200000|2020-12-04 14:30:00|12795.7|12795.7|12802.02|12802.02|12807.79|12807.79|12794.17|12794.17|0
1607092500000|2020-12-04 14:35:00|12800.48|12800.48|12805.8|12805.8|12809.55|12809.55|12796.3|12796.3|0
1607092800000|2020-12-04 14:40:00|12808.86|12808.86|12824.32|12824.32|12828.23|12828.23|12808.86|12808.86|0
1607093100000|2020-12-04 14:45:00|12822.14|12822.14|12828.02|12828.02|12829.35|12829.35|12822.14|12822.14|0
1607093400000|2020-12-04 14:50:00|12825.85|12825.85|12835|12835|12836.18|12836.18|12825.85|12825.85|0
1607093700000|2020-12-04 14:55:00|12836.54|12836.54|12841.23|12841.23|12845.84|12845.84|12836.54|12836.54|0
1607094000000|2020-12-04 15:00:00|12843.41|12843.41|12837.12|12837.12|12846.9|12846.9|12836.3|12836.3|0
1607094300000|2020-12-04 15:05:00|12839.29|12839.29|12837.66|12837.66|12848.42|12848.42|12837.66|12837.66|0
1607094600000|2020-12-04 15:10:00|12836.58|12836.58|12834.52|12834.52|12837.66|12837.66|12829.28|12829.28|0
1607094900000|2020-12-04 15:15:00|12836.05|12836.05|12838.23|12838.23|12842.05|12842.05|12835.59|12835.59|0
1607095200000|2020-12-04 15:20:00|12838.77|12838.77|12840.65|12840.65|12842.19|12842.19|12834.13|12834.13|0
1607095500000|2020-12-04 15:25:00|12841.73|12841.73|12830.66|12830.66|12843.9|12843.9|12830.02|12830.02|0
1607095800000|2020-12-04 15:30:00|12828.49|12828.49|12836.04|12836.04|12836.96|12836.96|12824.53|12824.53|0
1607096100000|2020-12-04 15:35:00|12837.57|12837.57|12833.69|12833.69|12837.57|12837.57|12826.07|12826.07|0
1607096400000|2020-12-04 15:40:00|12831.51|12831.51|12834.26|12834.26|12835.65|12835.65|12829.98|12829.98|0
1607096700000|2020-12-04 15:45:00|12838.61|12838.61|12837.87|12837.87|12842.96|12842.96|12834.81|12834.81|0
1607097000000|2020-12-04 15:50:00|12840.05|12840.05|12840.64|12840.64|12845.93|12845.93|12839.51|12839.51|0
1607097300000|2020-12-04 15:55:00|12839.11|12839.11|12834.37|12834.37|12839.11|12839.11|12830.2|12830.2|0
1607097600000|2020-12-04 16:00:00|12832.19|12832.19|12837.11|12837.11|12838.51|12838.51|12828.49|12828.49|0
1607097900000|2020-12-04 16:05:00|12835.57|12835.57|12841.38|12841.38|12841.91|12841.91|12829.62|12829.62|0
1607098200000|2020-12-04 16:10:00|12839.2|12839.2|12839.59|12839.59|12841.89|12841.89|12834.36|12834.36|0
1607098500000|2020-12-04 16:15:00|12837.42|12837.42|12834.36|12834.36|12837.42|12837.42|12828.48|12828.48|0
1607098800000|2020-12-04 16:20:00|12833.82|12833.82|12834.25|12834.25|12836.63|12836.63|12830.11|12830.11|0
1607099100000|2020-12-04 16:25:00|12832.08|12832.08|12837.63|12837.63|12842.2|12842.2|12828.8|12828.8|0
1607328900000|2020-12-07 08:15:00|12874.48|12874.48|12856.02|12856.02|12874.48|12874.48|12853.02|12853.02|0
1607329200000|2020-12-07 08:20:00|12851.67|12851.67|12810.58|12810.58|12851.67|12851.67|12810.58|12810.58|0
1607329500000|2020-12-07 08:25:00|12806.61|12806.61|12757.45|12757.45|12806.61|12806.61|12757.45|12757.45|0
1607329800000|2020-12-07 08:30:00|12755.28|12755.28|12736.32|12736.32|12758.34|12758.34|12726.3|12726.3|0
1607330100000|2020-12-07 08:35:00|12738.49|12738.49|12701.4|12701.4|12738.49|12738.49|12701.4|12701.4|0
1607330400000|2020-12-07 08:40:00|12699.87|12699.87|12688.89|12688.89|12702.93|12702.93|12679.18|12679.18|0
1607330700000|2020-12-07 08:45:00|12687.28|12687.28|12697.37|12697.37|12699.54|12699.54|12682.45|12682.45|0
1607331000000|2020-12-07 08:50:00|12698.9|12698.9|12724.3|12724.3|12724.3|12724.3|12698.9|12698.9|0
1607331300000|2020-12-07 08:55:00|12729.59|12729.59|12776.77|12776.77|12777.41|12777.41|12716.52|12716.52|0
1607331600000|2020-12-07 09:00:00|12782.01|12782.01|12805.24|12805.24|12805.24|12805.24|12781.1|12781.1|0
1607331900000|2020-12-07 09:05:00|12809.59|12809.59|12811.76|12811.76|12824.16|12824.16|12800.9|12800.9|0
1607332200000|2020-12-07 09:10:00|12813.09|12813.09|12792.95|12792.95|12813.09|12813.09|12792.95|12792.95|0
1607332500000|2020-12-07 09:15:00|12791.41|12791.41|12800.61|12800.61|12806.49|12806.49|12791.41|12791.41|0
1607332800000|2020-12-07 09:20:00|12803.25|12803.25|12801.66|12801.66|12806.01|12806.01|12798.59|12798.59|0
1607333100000|2020-12-07 09:25:00|12800.13|12800.13|12788.78|12788.78|12803.19|12803.19|12788.78|12788.78|0
1607333400000|2020-12-07 09:30:00|12793.38|12793.38|12799.07|12799.07|12807.77|12807.77|12785.32|12785.32|0
1607333700000|2020-12-07 09:35:00|12797.54|12797.54|12780.79|12780.79|12798.87|12798.87|12780.79|12780.79|0
1607334000000|2020-12-07 09:40:00|12778.62|12778.62|12789.31|12789.31|12792.12|12792.12|12778.62|12778.62|0
1607334300000|2020-12-07 09:45:00|12787.13|12787.13|12790.2|12790.2|12790.84|12790.84|12787.13|12787.13|0
1607334600000|2020-12-07 09:50:00|12785.85|12785.85|12791.86|12791.86|12797.22|12797.22|12778.69|12778.69|0
1607334900000|2020-12-07 09:55:00|12788.8|12788.8|12779.29|12779.29|12788.8|12788.8|12776.59|12776.59|0
1607335200000|2020-12-07 10:00:00|12781.46|12781.46|12777.07|12777.07|12781.46|12781.46|12774.69|12774.69|0
1607335500000|2020-12-07 10:05:00|12775.54|12775.54|12766.36|12766.36|12777.07|12777.07|12759.41|12759.41|0
1607335800000|2020-12-07 10:10:00|12768.53|12768.53|12782.11|12782.11|12782.11|12782.11|12766.36|12766.36|0
1607336100000|2020-12-07 10:15:00|12775.59|12775.59|12789.89|12789.89|12792.07|12792.07|12775.59|12775.59|0
1607336400000|2020-12-07 10:20:00|12788.57|12788.57|12804.18|12804.18|12804.18|12804.18|12788.57|12788.57|0
1607336700000|2020-12-07 10:25:00|12806.36|12806.36|12806.61|12806.61|12809.42|12809.42|12804.82|12804.82|0
1607337000000|2020-12-07 10:30:00|12804.44|12804.44|12799.68|12799.68|12804.44|12804.44|12795.34|12795.34|0
1607337300000|2020-12-07 10:35:00|12797.51|12797.51|12806.08|12806.08|12806.08|12806.08|12797.51|12797.51|0
1607337600000|2020-12-07 10:40:00|12808.25|12808.25|12814.17|12814.17|12814.17|12814.17|12807.36|12807.36|0
1607337900000|2020-12-07 10:45:00|12812|12812|12800.13|12800.13|12812|12812|12800.13|12800.13|0
1607338200000|2020-12-07 10:50:00|12795.78|12795.78|12795.2|12795.2|12800.13|12800.13|12795.2|12795.2|0
1607338500000|2020-12-07 10:55:00|12793.03|12793.03|12778.41|12778.41|12795.2|12795.2|12778.41|12778.41|0
1607338800000|2020-12-07 11:00:00|12782.76|12782.76|12807.08|12807.08|12807.08|12807.08|12782.76|12782.76|0
1607339100000|2020-12-07 11:05:00|12802.73|12802.73|12813.58|12813.58|12813.58|12813.58|12800.56|12800.56|0
1607339400000|2020-12-07 11:10:00|12811.41|12811.41|12827.12|12827.12|12827.12|12827.12|12809.87|12809.87|0
1607339700000|2020-12-07 11:15:00|12828.66|12828.66|12828.02|12828.02|12829.55|12829.55|12824.31|12824.31|0
1607340000000|2020-12-07 11:20:00|12832.36|12832.36|12840.72|12840.72|12846.6|12846.6|12832.36|12832.36|0
1607340300000|2020-12-07 11:25:00|12838.54|12838.54|12842.25|12842.25|12842.25|12842.25|12838.54|12838.54|0
1607340600000|2020-12-07 11:30:00|12844.42|12844.42|12856.77|12856.77|12866.36|12866.36|12844.42|12844.42|0
1607340900000|2020-12-07 11:35:00|12859.84|12859.84|12853.07|12853.07|12861.16|12861.16|12852.38|12852.38|0
1607341200000|2020-12-07 11:40:00|12851.75|12851.75|12842.04|12842.04|12851.75|12851.75|12842.04|12842.04|0
1607341500000|2020-12-07 11:45:00|12844.21|12844.21|12848.81|12848.81|12848.81|12848.81|12843.57|12843.57|0
1607341800000|2020-12-07 11:50:00|12850.98|12850.98|12871.28|12871.28|12872|12872|12850.98|12850.98|0
1607342100000|2020-12-07 11:55:00|12869.96|12869.96|12861.05|12861.05|12871.49|12871.49|12859.98|12859.98|0
1607342400000|2020-12-07 12:00:00|12859.73|12859.73|12833.98|12833.98|12864.62|12864.62|12833.98|12833.98|0
1607342700000|2020-12-07 12:05:00|12831.8|12831.8|12820.17|12820.17|12832.88|12832.88|12820.17|12820.17|0
1607343000000|2020-12-07 12:10:00|12815.83|12815.83|12821.96|12821.96|12825.66|12825.66|12815.83|12815.83|0
1607343300000|2020-12-07 12:15:00|12820.43|12820.43|12814.55|12814.55|12820.43|12820.43|12814.55|12814.55|0
1607343600000|2020-12-07 12:20:00|12810.2|12810.2|12808.64|12808.64|12812.35|12812.35|12808.64|12808.64|0
1607343900000|2020-12-07 12:25:00|12807.32|12807.32|12816.1|12816.1|12816.1|12816.1|12804.46|12804.46|0
1607344200000|2020-12-07 12:30:00|12813.92|12813.92|12817.71|12817.71|12817.71|12817.71|12810.95|12810.95|0
1607344500000|2020-12-07 12:35:00|12814.49|12814.49|12819.78|12819.78|12825.17|12825.17|12812.31|12812.31|0
1607344800000|2020-12-07 12:40:00|12821.95|12821.95|12823.95|12823.95|12825.73|12825.73|12820.95|12820.95|0
1607345100000|2020-12-07 12:45:00|12825.02|12825.02|12815.11|12815.11|12825.02|12825.02|12815.11|12815.11|0
1607345400000|2020-12-07 12:50:00|12812.96|12812.96|12806.69|12806.69|12816.83|12816.83|12806.69|12806.69|0
1607345700000|2020-12-07 12:55:00|12805.37|12805.37|12813.62|12813.62|12813.62|12813.62|12805.37|12805.37|0
1607346000000|2020-12-07 13:00:00|12815.79|12815.79|12812.65|12812.65|12816.33|12816.33|12810.45|12810.45|0
1607346300000|2020-12-07 13:05:00|12810.47|12810.47|12814.14|12814.14|12814.14|12814.14|12810.47|12810.47|0
1607346600000|2020-12-07 13:10:00|12816.31|12816.31|12801.72|12801.72|12820.66|12820.66|12801.72|12801.72|0
1607346900000|2020-12-07 13:15:00|12799.54|12799.54|12790.82|12790.82|12802.76|12802.76|12790.82|12790.82|0
1607347200000|2020-12-07 13:20:00|12789.29|12789.29|12791.59|12791.59|12791.62|12791.62|12781.44|12781.44|0
1607347500000|2020-12-07 13:25:00|12790.06|12790.06|12787.24|12787.24|12791.59|12791.59|12785.07|12785.07|0
1607347800000|2020-12-07 13:30:00|12782.9|12782.9|12769.81|12769.81|12784.61|12784.61|12769.28|12769.28|0
1607348100000|2020-12-07 13:35:00|12765.47|12765.47|12771.55|12771.55|12776.44|12776.44|12761.54|12761.54|0
1607348400000|2020-12-07 13:40:00|12772.63|12772.63|12779.19|12779.19|12787.81|12787.81|12772.09|12772.09|0
1607348700000|2020-12-07 13:45:00|12777.02|12777.02|12780.93|12780.93|12782.9|12782.9|12777.02|12777.02|0
1607349000000|2020-12-07 13:50:00|12779.86|12779.86|12778.93|12778.93|12783.36|12783.36|12774.72|12774.72|0
1607349300000|2020-12-07 13:55:00|12776.76|12776.76|12777.37|12777.37|12777.83|12777.83|12775.23|12775.23|0
1607349600000|2020-12-07 14:00:00|12779.55|12779.55|12780.08|12780.08|12784.9|12784.9|12779.55|12779.55|0
1607349900000|2020-12-07 14:05:00|12777.91|12777.91|12773.67|12773.67|12778.98|12778.98|12773.67|12773.67|0
1607350200000|2020-12-07 14:10:00|12771.49|12771.49|12776.09|12776.09|12776.09|12776.09|12768.43|12768.43|0
1607350500000|2020-12-07 14:15:00|12777.62|12777.62|12784.08|12784.08|12786.25|12786.25|12777.62|12777.62|0
1607350800000|2020-12-07 14:20:00|12781.91|12781.91|12788.34|12788.34|12788.34|12788.34|12781.91|12781.91|0
1607351100000|2020-12-07 14:25:00|12787.01|12787.01|12787.36|12787.36|12792.68|12792.68|12785.75|12785.75|0
1607351400000|2020-12-07 14:30:00|12788.69|12788.69|12799.09|12799.09|12799.09|12799.09|12778.76|12778.76|0
1607351700000|2020-12-07 14:35:00|12797.56|12797.56|12807.41|12807.41|12808.94|12808.94|12791.93|12791.93|0
1607352000000|2020-12-07 14:40:00|12808.73|12808.73|12788.38|12788.38|12808.73|12808.73|12781.86|12781.86|0
1607352300000|2020-12-07 14:45:00|12783.25|12783.25|12779.08|12779.08|12786.96|12786.96|12774.74|12774.74|0
1607352600000|2020-12-07 14:50:00|12777.76|12777.76|12776.01|12776.01|12777.76|12777.76|12766.68|12766.68|0
1607352900000|2020-12-07 14:55:00|12773.84|12773.84|12793.28|12793.28|12793.28|12793.28|12770.13|12770.13|0
1607353200000|2020-12-07 15:00:00|12793.81|12793.81|12796.47|12796.47|12802.55|12802.55|12791.64|12791.64|0
1607353500000|2020-12-07 15:05:00|12794.94|12794.94|12797.94|12797.94|12802.1|12802.1|12785.35|12785.35|0
1607353800000|2020-12-07 15:10:00|12799.47|12799.47|12812.67|12812.67|12812.67|12812.67|12799.47|12799.47|0
1607354100000|2020-12-07 15:15:00|12813.99|12813.99|12804.26|12804.26|12813.99|12813.99|12798.26|12798.26|0
1607354400000|2020-12-07 15:20:00|12802.09|12802.09|12791.47|12791.47|12802.09|12802.09|12791.47|12791.47|0
1607354700000|2020-12-07 15:25:00|12792.79|12792.79|12785.79|12785.79|12794.32|12794.32|12784.26|12784.26|0
1607355000000|2020-12-07 15:30:00|12783.62|12783.62|12781.45|12781.45|12784.94|12784.94|12781.45|12781.45|0
1607355300000|2020-12-07 15:35:00|12780.37|12780.37|12774.67|12774.67|12784.25|12784.25|12774.67|12774.67|0
1607355600000|2020-12-07 15:40:00|12773.14|12773.14|12763.55|12763.55|12773.14|12773.14|12762.02|12762.02|0
1607355900000|2020-12-07 15:45:00|12765.08|12765.08|12770.01|12770.01|12772.82|12772.82|12764.13|12764.13|0
1607356200000|2020-12-07 15:50:00|12767.83|12767.83|12769.47|12769.47|12771.62|12771.62|12765.66|12765.66|0
1607356500000|2020-12-07 15:55:00|12767.3|12767.3|12758.98|12758.98|12768.58|12768.58|12755.27|12755.27|0
1607356800000|2020-12-07 16:00:00|12761.15|12761.15|12746.63|12746.63|12763.07|12763.07|12746.63|12746.63|0
1607357100000|2020-12-07 16:05:00|12744.46|12744.46|12744.42|12744.42|12746.63|12746.63|12740.07|12740.07|0
1607357400000|2020-12-07 16:10:00|12746.59|12746.59|12744.03|12744.03|12746.59|12746.59|12742.24|12742.24|0
1607357700000|2020-12-07 16:15:00|12741.85|12741.85|12741.93|12741.93|12745.64|12745.64|12739.68|12739.68|0
1607358000000|2020-12-07 16:20:00|12740.61|12740.61|12747.17|12747.17|12749.34|12749.34|12740.61|12740.61|0
1607358300000|2020-12-07 16:25:00|12745|12745|12736.41|12736.41|12747.27|12747.27|12734.16|12734.16|0
1607415300000|2020-12-08 08:15:00|12785.46|12785.46|12770.58|12770.58|12790.06|12790.06|12769.05|12769.05|0
1607415600000|2020-12-08 08:20:00|12768.41|12768.41|12791.94|12791.94|12791.94|12791.94|12755.9|12755.9|0
1607415900000|2020-12-08 08:25:00|12788.88|12788.88|12817.13|12817.13|12819.27|12819.27|12786.84|12786.84|0
1607416200000|2020-12-08 08:30:00|12814.95|12814.95|12853.17|12853.17|12853.17|12853.17|12814.95|12814.95|0
1607416500000|2020-12-08 08:35:00|12854.7|12854.7|12851.85|12851.85|12862.83|12862.83|12851.85|12851.85|0
1607416800000|2020-12-08 08:40:00|12853.39|12853.39|12863.28|12863.28|12865.45|12865.45|12844.05|12844.05|0
1607417100000|2020-12-08 08:45:00|12867.87|12867.87|12874.99|12874.99|12877.42|12877.42|12866.55|12866.55|0
1607417400000|2020-12-08 08:50:00|12878.06|12878.06|12873.07|12873.07|12879.59|12879.59|12867.19|12867.19|0
1607417700000|2020-12-08 08:55:00|12874.6|12874.6|12876.57|12876.57|12878.95|12878.95|12874.6|12874.6|0
1607418000000|2020-12-08 09:00:00|12878.1|12878.1|12899.95|12899.95|12901.48|12901.48|12878.1|12878.1|0
1607418300000|2020-12-08 09:05:00|12898.42|12898.42|12921.28|12921.28|12921.28|12921.28|12894.46|12894.46|0
1607418600000|2020-12-08 09:10:00|12922.81|12922.81|12953.93|12953.93|12958.28|12958.28|12922.81|12922.81|0
1607418900000|2020-12-08 09:15:00|12953.39|12953.39|12939.38|12939.38|12957.1|12957.1|12937.21|12937.21|0
1607419200000|2020-12-08 09:20:00|12938.06|12938.06|12932.77|12932.77|12951.56|12951.56|12931.24|12931.24|0
1607419500000|2020-12-08 09:25:00|12931.24|12931.24|12945.27|12945.27|12945.91|12945.91|12931.24|12931.24|0
1607419800000|2020-12-08 09:30:00|12947.45|12947.45|12947.06|12947.06|12952.04|12952.04|12945.27|12945.27|0
1607420100000|2020-12-08 09:35:00|12948.59|12948.59|12930.59|12930.59|12957.53|12957.53|12929.06|12929.06|0
1607420400000|2020-12-08 09:40:00|12929.06|12929.06|12923.1|12923.1|12934.55|12934.55|12923.1|12923.1|0
1607420700000|2020-12-08 09:45:00|12925.28|12925.28|12934.47|12934.47|12936.65|12936.65|12925.28|12925.28|0
1607421000000|2020-12-08 09:50:00|12936.65|12936.65|12934.83|12934.83|12949.52|12949.52|12931.12|12931.12|0
1607421300000|2020-12-08 09:55:00|12936.36|12936.36|12942.49|12942.49|12946.84|12946.84|12936.36|12936.36|0
1607421600000|2020-12-08 10:00:00|12944.02|12944.02|12934.27|12934.27|12944.02|12944.02|12925.74|12925.74|0
1607421900000|2020-12-08 10:05:00|12932.1|12932.1|12937.29|12937.29|12937.29|12937.29|12927.07|12927.07|0
1607422200000|2020-12-08 10:10:00|12939.47|12939.47|12917.65|12917.65|12939.47|12939.47|12917.65|12917.65|0
1607422500000|2020-12-08 10:15:00|12916.12|12916.12|12926.7|12926.7|12926.7|12926.7|12913.94|12913.94|0
1607422800000|2020-12-08 10:20:00|12928.23|12928.23|12919.29|12919.29|12928.23|12928.23|12914.94|12914.94|0
1607423100000|2020-12-08 10:25:00|12920.82|12920.82|12931.55|12931.55|12933.08|12933.08|12920.18|12920.18|0
1607423400000|2020-12-08 10:30:00|12935.89|12935.89|12932.71|12932.71|12947.01|12947.01|12932.71|12932.71|0
1607423700000|2020-12-08 10:35:00|12934.88|12934.88|12922.62|12922.62|12939.71|12939.71|12922.62|12922.62|0
1607424000000|2020-12-08 10:40:00|12924.15|12924.15|12936.34|12936.34|12939.41|12939.41|12924.15|12924.15|0
1607424300000|2020-12-08 10:45:00|12934.17|12934.17|12934.16|12934.16|12938.66|12938.66|12931.99|12931.99|0
1607424600000|2020-12-08 10:50:00|12937.23|12937.23|12923.76|12923.76|12938.76|12938.76|12922.44|12922.44|0
1607424900000|2020-12-08 10:55:00|12921.59|12921.59|12913.24|12913.24|12921.59|12921.59|12913.24|12913.24|0
1607425200000|2020-12-08 11:00:00|12913.78|12913.78|12913.82|12913.82|12913.82|12913.82|12905.72|12905.72|0
1607425500000|2020-12-08 11:05:00|12916.88|12916.88|12933.78|12933.78|12938.38|12938.38|12916.88|12916.88|0
1607425800000|2020-12-08 11:10:00|12932.7|12932.7|12929.64|12929.64|12932.7|12932.7|12929.64|12929.64|0
1607426100000|2020-12-08 11:15:00|12928.11|12928.11|12910.38|12910.38|12928.11|12928.11|12910.38|12910.38|0
1607426400000|2020-12-08 11:20:00|12908.84|12908.84|12909.74|12909.74|12912.8|12912.8|12906.24|12906.24|0
1607426700000|2020-12-08 11:25:00|12908.41|12908.41|12913.87|12913.87|12915.41|12915.41|12908.41|12908.41|0
1607427000000|2020-12-08 11:30:00|12915.41|12915.41|12917.41|12917.41|12920.26|12920.26|12912.76|12912.76|0
1607427300000|2020-12-08 11:35:00|12916.08|12916.08|12912.81|12912.81|12919.3|12919.3|12910.64|12910.64|0
1607427600000|2020-12-08 11:40:00|12911.28|12911.28|12907.53|12907.53|12917.16|12917.16|12907.53|12907.53|0
1607427900000|2020-12-08 11:45:00|12906|12906|12904.03|12904.03|12906|12906|12899.43|12899.43|0
1607428200000|2020-12-08 11:50:00|12906.68|12906.68|12898.63|12898.63|12908.85|12908.85|12897.99|12897.99|0
1607428500000|2020-12-08 11:55:00|12901.69|12901.69|12906.23|12906.23|12917.55|12917.55|12901.69|12901.69|0
1607428800000|2020-12-08 12:00:00|12907.76|12907.76|12906.33|12906.33|12909.29|12909.29|12901.78|12901.78|0
1607429100000|2020-12-08 12:05:00|12907.86|12907.86|12897.78|12897.78|12907.86|12907.86|12897.78|12897.78|0
1607429400000|2020-12-08 12:10:00|12896.24|12896.24|12905.19|12905.19|12905.19|12905.19|12894.07|12894.07|0
1607429700000|2020-12-08 12:15:00|12908.25|12908.25|12907.19|12907.19|12915.29|12915.29|12906.72|12906.72|0
1607430000000|2020-12-08 12:20:00|12908.73|12908.73|12914.86|12914.86|12914.86|12914.86|12908.73|12908.73|0
1607430300000|2020-12-08 12:25:00|12917.03|12917.03|12911.79|12911.79|12920.74|12920.74|12911.79|12911.79|0
1607430600000|2020-12-08 12:30:00|12909.15|12909.15|12912.85|12912.85|12915.92|12915.92|12909.15|12909.15|0
1607430900000|2020-12-08 12:35:00|12910.68|12910.68|12916.84|12916.84|12919.02|12919.02|12910.68|12910.68|0
1607431200000|2020-12-08 12:40:00|12918.38|12918.38|12929.31|12929.31|12929.31|12929.31|12918.38|12918.38|0
1607431500000|2020-12-08 12:45:00|12927.14|12927.14|12938.09|12938.09|12942.44|12942.44|12927.14|12927.14|0
1607431800000|2020-12-08 12:50:00|12933.49|12933.49|12940.82|12940.82|12940.82|12940.82|12933.49|12933.49|0
1607432100000|2020-12-08 12:55:00|12939.28|12939.28|12936.65|12936.65|12944.95|12944.95|12936.65|12936.65|0
1607432400000|2020-12-08 13:00:00|12939.71|12939.71|12944.91|12944.91|12947.77|12947.77|12939.71|12939.71|0
1607432700000|2020-12-08 13:05:00|12947.98|12947.98|12959.78|12959.78|12962.84|12962.84|12945.8|12945.8|0
1607433000000|2020-12-08 13:10:00|12958.24|12958.24|12965.66|12965.66|12965.66|12965.66|12958.24|12958.24|0
1607433300000|2020-12-08 13:15:00|12967.19|12967.19|12969.64|12969.64|12971.81|12971.81|12954.71|12954.71|0
1607433600000|2020-12-08 13:20:00|12967.46|12967.46|12974.39|12974.39|12974.39|12974.39|12965.29|12965.29|0
1607433900000|2020-12-08 13:25:00|12973.07|12973.07|12965.66|12965.66|12974.35|12974.35|12962.84|12962.84|0
1607434200000|2020-12-08 13:30:00|12964.34|12964.34|12963.69|12963.69|12967.4|12967.4|12960.63|12960.63|0
1607434500000|2020-12-08 13:35:00|12965.23|12965.23|12996.68|12996.68|12996.68|12996.68|12965.23|12965.23|0
1607434800000|2020-12-08 13:40:00|12996.14|12996.14|12980.95|12980.95|12999.2|12999.2|12980.95|12980.95|0
1607435100000|2020-12-08 13:45:00|12979.42|12979.42|12967.51|12967.51|12979.42|12979.42|12966.44|12966.44|0
1607435400000|2020-12-08 13:50:00|12968.59|12968.59|12974.18|12974.18|12974.18|12974.18|12968.05|12968.05|0
1607435700000|2020-12-08 13:55:00|12972.65|12972.65|12986.54|12986.54|12986.54|12986.54|12971.11|12971.11|0
1607436000000|2020-12-08 14:00:00|12987.87|12987.87|12986.36|12986.36|12987.87|12987.87|12979.2|12979.2|0
1607436300000|2020-12-08 14:05:00|12984.83|12984.83|12976.78|12976.78|12986.36|12986.36|12976.78|12976.78|0
1607436600000|2020-12-08 14:10:00|12975.24|12975.24|12954.24|12954.24|12979.59|12979.59|12954.24|12954.24|0
1607436900000|2020-12-08 14:15:00|12955.78|12955.78|12947.32|12947.32|12955.78|12955.78|12944.1|12944.1|0
1607437200000|2020-12-08 14:20:00|12948.85|12948.85|12955.67|12955.67|12959.58|12959.58|12948.85|12948.85|0
1607437500000|2020-12-08 14:25:00|12957.2|12957.2|12942.98|12942.98|12958.73|12958.73|12935.46|12935.46|0
1607437800000|2020-12-08 14:30:00|12945.15|12945.15|12947.27|12947.27|12954.74|12954.74|12938.3|12938.3|0
1607438100000|2020-12-08 14:35:00|12945.1|12945.1|12951.15|12951.15|12956.75|12956.75|12941.09|12941.09|0
1607438400000|2020-12-08 14:40:00|12952.48|12952.48|12977.12|12977.12|12980.19|12980.19|12952.48|12952.48|0
1607438700000|2020-12-08 14:45:00|12980.19|12980.19|12963.21|12963.21|12980.19|12980.19|12963.21|12963.21|0
1607439000000|2020-12-08 14:50:00|12965.38|12965.38|12984.81|12984.81|12987.88|12987.88|12965.38|12965.38|0
1607439300000|2020-12-08 14:55:00|12983.28|12983.28|13016.93|13016.93|13016.93|13016.93|12983.28|12983.28|0
1607439600000|2020-12-08 15:00:00|13019.11|13019.11|13009.76|13009.76|13026.59|13026.59|13008.91|13008.91|0
1607439900000|2020-12-08 15:05:00|13011.3|13011.3|12993.07|12993.07|13011.9|13011.9|12993.07|12993.07|0
1607440200000|2020-12-08 15:10:00|12990.9|12990.9|12960.51|12960.51|12990.9|12990.9|12958.34|12958.34|0
1607440500000|2020-12-08 15:15:00|12962.04|12962.04|12983.23|12983.23|12984.77|12984.77|12962.04|12962.04|0
1607440800000|2020-12-08 15:20:00|12981.06|12981.06|12976.64|12976.64|12982.59|12982.59|12976.56|12976.56|0
1607441100000|2020-12-08 15:25:00|12978.81|12978.81|12971.94|12971.94|12992.3|12992.3|12971.94|12971.94|0
1607441400000|2020-12-08 15:30:00|12973.47|12973.47|12989.83|12989.83|12995.6|12995.6|12973.47|12973.47|0
1607441700000|2020-12-08 15:35:00|12987.68|12987.68|12991.1|12991.1|12991.1|12991.1|12981.55|12981.55|0
1607442000000|2020-12-08 15:40:00|12992.63|12992.63|12988.77|12988.77|12993.48|12993.48|12982.89|12982.89|0
1607442300000|2020-12-08 15:45:00|12987.24|12987.24|12979.36|12979.36|12988.77|12988.77|12979.36|12979.36|0
1607442600000|2020-12-08 15:50:00|12978.28|12978.28|12994.46|12994.46|12996.07|12996.07|12978.28|12978.28|0
1607442900000|2020-12-08 15:55:00|12992.29|12992.29|13003.88|13003.88|13008.12|13008.12|12992.29|12992.29|0
1607443200000|2020-12-08 16:00:00|13006.05|13006.05|12992.11|12992.11|13008.2|13008.2|12986.62|12986.62|0
1607443500000|2020-12-08 16:05:00|12993.64|12993.64|13000.61|13000.61|13008.35|13008.35|12993.64|12993.64|0
1607443800000|2020-12-08 16:10:00|12998.44|12998.44|13001.89|13001.89|13004.75|13004.75|12988.81|12988.81|0
1607444100000|2020-12-08 16:15:00|13000.82|13000.82|13012.57|13012.57|13012.59|13012.59|13000.82|13000.82|0
1607444400000|2020-12-08 16:20:00|13014.1|13014.1|13002.72|13002.72|13015.63|13015.63|12996.55|12996.55|0
1607444700000|2020-12-08 16:25:00|13001.65|13001.65|13042.15|13042.15|13043.79|13043.79|13001.65|13001.65|0
1607501700000|2020-12-09 08:15:00|13068.89|13068.89|13065.87|13065.87|13078.53|13078.53|13061.53|13061.53|0
1607502000000|2020-12-09 08:20:00|13067.2|13067.2|13072.62|13072.62|13072.62|13072.62|13040.35|13040.35|0
1607502300000|2020-12-09 08:25:00|13075.69|13075.69|13076.67|13076.67|13093.72|13093.72|13069.26|13069.26|0
1607502600000|2020-12-09 08:30:00|13079.32|13079.32|13081.38|13081.38|13092.25|13092.25|13072.1|13072.1|0
1607502900000|2020-12-09 08:35:00|13077.88|13077.88|13075.29|13075.29|13082.23|13082.23|13069.83|13069.83|0
1607503200000|2020-12-09 08:40:00|13079.64|13079.64|13100.78|13100.78|13100.78|13100.78|13079.64|13079.64|0
1607503500000|2020-12-09 08:45:00|13102.95|13102.95|13108.84|13108.84|13111.91|13111.91|13100.78|13100.78|0
1607503800000|2020-12-09 08:50:00|13110.38|13110.38|13088.08|13088.08|13118.76|13118.76|13088.08|13088.08|0
1607504100000|2020-12-09 08:55:00|13091.15|13091.15|13076.9|13076.9|13094.93|13094.93|13074.73|13074.73|0
1607504400000|2020-12-09 09:00:00|13075.58|13075.58|13058.68|13058.68|13078.18|13078.18|13058.68|13058.68|0
1607504700000|2020-12-09 09:05:00|13057.14|13057.14|13046.65|13046.65|13060.6|13060.6|13041.58|13041.58|0
1607505000000|2020-12-09 09:10:00|13048.19|13048.19|13023.33|13023.33|13048.19|13048.19|13022.01|13022.01|0
1607505300000|2020-12-09 09:15:00|13022.01|13022.01|13022.07|13022.07|13027.52|13027.52|13017.41|13017.41|0
1607505600000|2020-12-09 09:20:00|13020.54|13020.54|13016.54|13016.54|13020.54|13020.54|13009.34|13009.34|0
1607505900000|2020-12-09 09:25:00|13015.01|13015.01|13020.05|13020.05|13020.61|13020.61|13009.52|13009.52|0
1607506200000|2020-12-09 09:30:00|13017.88|13017.88|13007.19|13007.19|13017.88|13017.88|13007.19|13007.19|0
1607506500000|2020-12-09 09:35:00|13005.66|13005.66|13013.1|13013.1|13025.54|13025.54|13005.66|13005.66|0
1607506800000|2020-12-09 09:40:00|13011.78|13011.78|12997.59|12997.59|13011.78|13011.78|12996.05|12996.05|0
1607507100000|2020-12-09 09:45:00|13004.11|13004.11|13006.96|13006.96|13006.96|13006.96|12989.45|12989.45|0
1607507400000|2020-12-09 09:50:00|13008.5|13008.5|13013.75|13013.75|13014.64|13014.64|13008.5|13008.5|0
1607507700000|2020-12-09 09:55:00|13014.29|13014.29|13023.09|13023.09|13023.09|13023.09|13009.94|13009.94|0
1607508000000|2020-12-09 10:00:00|13026.16|13026.16|13023.61|13023.61|13036.96|13036.96|13023.61|13023.61|0
1607508300000|2020-12-09 10:05:00|13023.08|13023.08|13018.84|13018.84|13027.43|13027.43|13018.84|13018.84|0
1607508600000|2020-12-09 10:10:00|13021.01|13021.01|13035.1|13035.1|13035.1|13035.1|13021.01|13021.01|0
1607508900000|2020-12-09 10:15:00|13035.64|13035.64|13030.83|13030.83|13035.64|13035.64|13025.16|13025.16|0
1607509200000|2020-12-09 10:20:00|13033.9|13033.9|13034.54|13034.54|13034.54|13034.54|13029.3|13029.3|0
1607509500000|2020-12-09 10:25:00|13032.36|13032.36|13029.43|13029.43|13033.07|13033.07|13028.39|13028.39|0
1607509800000|2020-12-09 10:30:00|13033.77|13033.77|13044.41|13044.41|13048.38|13048.38|13033.77|13033.77|0
1607510100000|2020-12-09 10:35:00|13045.94|13045.94|13060.69|13060.69|13063.76|13063.76|13045.94|13045.94|0
1607510400000|2020-12-09 10:40:00|13063.76|13063.76|13058.98|13058.98|13063.76|13063.76|13056.8|13056.8|0
1607510700000|2020-12-09 10:45:00|13060.51|13060.51|13071.97|13071.97|13073.5|13073.5|13058.98|13058.98|0
1607511000000|2020-12-09 10:50:00|13072.51|13072.51|13073.43|13073.43|13073.68|13073.68|13067.91|13067.91|0
1607511300000|2020-12-09 10:55:00|13074.97|13074.97|13073.07|13073.07|13076.5|13076.5|13069.15|13069.15|0
1607511600000|2020-12-09 11:00:00|13074.6|13074.6|13059.46|13059.46|13083.11|13083.11|13059.46|13059.46|0
1607511900000|2020-12-09 11:05:00|13061.63|13061.63|13070.34|13070.34|13070.34|13070.34|13061.63|13061.63|0
1607512200000|2020-12-09 11:10:00|13068.17|13068.17|13062.39|13062.39|13068.96|13068.96|13062.39|13062.39|0
1607512500000|2020-12-09 11:15:00|13062.93|13062.93|13059.75|13059.75|13070.88|13070.88|13059.75|13059.75|0
1607512800000|2020-12-09 11:20:00|13064.09|13064.09|13069.97|13069.97|13072.83|13072.83|13064.09|13064.09|0
1607513100000|2020-12-09 11:25:00|13068.65|13068.65|13064.94|13064.94|13068.65|13068.65|13061.24|13061.24|0
1607513400000|2020-12-09 11:30:00|13066.27|13066.27|13056.34|13056.34|13070.81|13070.81|13056.34|13056.34|0
1607513700000|2020-12-09 11:35:00|13055.02|13055.02|13052.95|13052.95|13059.36|13059.36|13052.95|13052.95|0
1607514000000|2020-12-09 11:40:00|13053.48|13053.48|13049.35|13049.35|13053.48|13053.48|13046.53|13046.53|0
1607514300000|2020-12-09 11:45:00|13048.81|13048.81|13057.27|13057.27|13058.8|13058.8|13047.74|13047.74|0
1607514600000|2020-12-09 11:50:00|13057.8|13057.8|13054.08|13054.08|13063.68|13063.68|13048.77|13048.77|0
1607514900000|2020-12-09 11:55:00|13051.91|13051.91|13036.87|13036.87|13051.91|13051.91|13035.55|13035.55|0
1607515200000|2020-12-09 12:00:00|13039.02|13039.02|13033.7|13033.7|13046.43|13046.43|13033.7|13033.7|0
1607515500000|2020-12-09 12:05:00|13031.53|13031.53|13024.28|13024.28|13033.7|13033.7|13024.28|13024.28|0
1607515800000|2020-12-09 12:10:00|13022.96|13022.96|13028|13028|13032.17|13032.17|13022.96|13022.96|0
1607516100000|2020-12-09 12:15:00|13026.68|13026.68|13017.48|13017.48|13026.68|13026.68|13016.19|13016.19|0
1607516400000|2020-12-09 12:20:00|13015.31|13015.31|13005.32|13005.32|13016.63|13016.63|13004.47|13004.47|0
1607516700000|2020-12-09 12:25:00|13004|13004|12996.6|12996.6|13006.64|13006.64|12995.53|12995.53|0
1607517000000|2020-12-09 12:30:00|12993.95|12993.95|12997.48|12997.48|13008.59|13008.59|12993.95|12993.95|0
1607517300000|2020-12-09 12:35:00|12999.01|12999.01|12992.75|12992.75|13002.48|13002.48|12992.75|12992.75|0
1607517600000|2020-12-09 12:40:00|12994.92|12994.92|12991.4|12991.4|12996.53|12996.53|12987.9|12987.9|0
1607517900000|2020-12-09 12:45:00|12990.07|12990.07|12989.9|12989.9|12999.63|12999.63|12986.12|12986.12|0
1607518200000|2020-12-09 12:50:00|12991.43|12991.43|12986.06|12986.06|12991.97|12991.97|12980.42|12980.42|0
1607518500000|2020-12-09 12:55:00|12983.89|12983.89|12975.53|12975.53|12990.41|12990.41|12975.53|12975.53|0
1607518800000|2020-12-09 13:00:00|12971.18|12971.18|12975.15|12975.15|12983.47|12983.47|12971.18|12971.18|0
1607519100000|2020-12-09 13:05:00|12977.33|12977.33|12965.57|12965.57|12979.5|12979.5|12964.24|12964.24|0
1607519400000|2020-12-09 13:10:00|12961.22|12961.22|12960.68|12960.68|12970.1|12970.1|12960.68|12960.68|0
1607519700000|2020-12-09 13:15:00|12965.03|12965.03|12973.52|12973.52|12973.52|12973.52|12965.03|12965.03|0
1607520000000|2020-12-09 13:20:00|12975.69|12975.69|12980.6|12980.6|12985.19|12985.19|12975.63|12975.63|0
1607520300000|2020-12-09 13:25:00|12981.92|12981.92|13000.56|13000.56|13000.56|13000.56|12981.92|12981.92|0
1607520600000|2020-12-09 13:30:00|13002.74|13002.74|12997.77|12997.77|13002.74|13002.74|12996.45|12996.45|0
1607520900000|2020-12-09 13:35:00|12996.24|12996.24|12992.02|12992.02|12996.24|12996.24|12989|12989|0
1607521200000|2020-12-09 13:40:00|12990.95|12990.95|12989.34|12989.34|12992.51|12992.51|12983.97|12983.97|0
1607521500000|2020-12-09 13:45:00|12987.81|12987.81|13006.52|13006.52|13011.12|13011.12|12987.52|12987.52|0
1607521800000|2020-12-09 13:50:00|13008.7|13008.7|13014.15|13014.15|13014.15|13014.15|13008.7|13008.7|0
1607522100000|2020-12-09 13:55:00|13011.97|13011.97|13018.43|13018.43|13018.43|13018.43|13010.36|13010.36|0
1607522400000|2020-12-09 14:00:00|13020.6|13020.6|13015.54|13015.54|13020.6|13020.6|13010.12|13010.12|0
1607522700000|2020-12-09 14:05:00|13014.01|13014.01|13015.56|13015.56|13019.91|13019.91|13014.01|13014.01|0
1607523000000|2020-12-09 14:10:00|13011.21|13011.21|13011.07|13011.07|13014.28|13014.28|13008.36|13008.36|0
1607523300000|2020-12-09 14:15:00|13008.9|13008.9|13009.46|13009.46|13011.07|13011.07|13005.76|13005.76|0
1607523600000|2020-12-09 14:20:00|13007.85|13007.85|12998.17|12998.17|13007.85|13007.85|12993.29|12993.29|0
1607523900000|2020-12-09 14:25:00|12993.82|12993.82|13000.57|13000.57|13000.57|13000.57|12993.82|12993.82|0
1607524200000|2020-12-09 14:30:00|13001.89|13001.89|13005.66|13005.66|13012.7|13012.7|13000.2|13000.2|0
1607524500000|2020-12-09 14:35:00|13004.59|13004.59|13012.03|13012.03|13012.03|13012.03|13004.59|13004.59|0
1607524800000|2020-12-09 14:40:00|13009.85|13009.85|13020.28|13020.28|13020.28|13020.28|13009.85|13009.85|0
1607525100000|2020-12-09 14:45:00|13021.6|13021.6|13019.61|13019.61|13021.6|13021.6|13011.67|13011.67|0
1607525400000|2020-12-09 14:50:00|13021.79|13021.79|13038.75|13038.75|13041.81|13041.81|13020.25|13020.25|0
1607525700000|2020-12-09 14:55:00|13040.07|13040.07|13042.71|13042.71|13049.91|13049.91|13039.46|13039.46|0
1607526000000|2020-12-09 15:00:00|13045.77|13045.77|13053.62|13053.62|13060.03|13060.03|13041.42|13041.42|0
1607526300000|2020-12-09 15:05:00|13052.08|13052.08|13058.11|13058.11|13058.11|13058.11|13052.08|13052.08|0
1607526600000|2020-12-09 15:10:00|13060.28|13060.28|13062.56|13062.56|13064.73|13064.73|13049.27|13049.27|0
1607526900000|2020-12-09 15:15:00|13060.39|13060.39|13070.34|13070.34|13077.75|13077.75|13060.39|13060.39|0
1607527200000|2020-12-09 15:20:00|13072.52|13072.52|13058.13|13058.13|13074.05|13074.05|13058.13|13058.13|0
1607527500000|2020-12-09 15:25:00|13060.3|13060.3|13069.41|13069.41|13069.95|13069.95|13060.3|13060.3|0
1607527800000|2020-12-09 15:30:00|13067.88|13067.88|13066.98|13066.98|13069.16|13069.16|13063.17|13063.17|0
1607528100000|2020-12-09 15:35:00|13069.16|13069.16|13056.21|13056.21|13069.16|13069.16|13049.18|13049.18|0
1607528400000|2020-12-09 15:40:00|13057.74|13057.74|13080.8|13080.8|13080.8|13080.8|13057.74|13057.74|0
1607528700000|2020-12-09 15:45:00|13082.97|13082.97|13093.24|13093.24|13094.77|13094.77|13073.18|13073.18|0
1607529000000|2020-12-09 15:50:00|13091.71|13091.71|13093.32|13093.32|13096.28|13096.28|13090.17|13090.17|0
1607529300000|2020-12-09 15:55:00|13094.85|13094.85|13113.35|13113.35|13118.34|13118.34|13094.85|13094.85|0
1607529600000|2020-12-09 16:00:00|13111.18|13111.18|13091.02|13091.02|13112.71|13112.71|13091.02|13091.02|0
1607529900000|2020-12-09 16:05:00|13089.49|13089.49|13098.72|13098.72|13098.72|13098.72|13085.99|13085.99|0
1607530200000|2020-12-09 16:10:00|13097.4|13097.4|13092.98|13092.98|13097.4|13097.4|13089.58|13089.58|0
1607530500000|2020-12-09 16:15:00|13091.44|13091.44|13099.3|13099.3|13100.83|13100.83|13090.12|13090.12|0
1607530800000|2020-12-09 16:20:00|13097.77|13097.77|13099.18|13099.18|13099.18|13099.18|13087.17|13087.17|0
1607531100000|2020-12-09 16:25:00|13101.36|13101.36|13112.18|13112.18|13120.29|13120.29|13101.36|13101.36|0
1607588100000|2020-12-10 08:15:00|13289.17|13289.17|13237.32|13237.32|13289.17|13289.17|13237.32|13237.32|0
1607588400000|2020-12-10 08:20:00|13235.79|13235.79|13236.29|13236.29|13250.23|13250.23|13232.34|13232.34|0
1607588700000|2020-12-10 08:25:00|13238.47|13238.47|13232.91|13232.91|13253.29|13253.29|13232.91|13232.91|0
1607589000000|2020-12-10 08:30:00|13235.08|13235.08|13277.65|13277.65|13283.58|13283.58|13223.25|13223.25|0
1607589300000|2020-12-10 08:35:00|13279.18|13279.18|13229.78|13229.78|13279.18|13279.18|13229.78|13229.78|0
1607589600000|2020-12-10 08:40:00|13231.1|13231.1|13227.65|13227.65|13236.09|13236.09|13225.87|13225.87|0
1607589900000|2020-12-10 08:45:00|13225.48|13225.48|13242.38|13242.38|13242.38|13242.38|13225.48|13225.48|0
1607590200000|2020-12-10 08:50:00|13243.99|13243.99|13231.04|13231.04|13252.45|13252.45|13231.04|13231.04|0
1607590500000|2020-12-10 08:55:00|13228.89|13228.89|13203.74|13203.74|13230.53|13230.53|13200.03|13200.03|0
1607590800000|2020-12-10 09:00:00|13205.27|13205.27|13222.15|13222.15|13224.57|13224.57|13205.27|13205.27|0
1607591100000|2020-12-10 09:05:00|13220.62|13220.62|13224.26|13224.26|13238.95|13238.95|13213.35|13213.35|0
1607591400000|2020-12-10 09:10:00|13225.58|13225.58|13222.44|13222.44|13228.44|13228.44|13216.43|13216.43|0
1607591700000|2020-12-10 09:15:00|13220.91|13220.91|13219.56|13219.56|13222.44|13222.44|13215.16|13215.16|0
1607592000000|2020-12-10 09:20:00|13221.09|13221.09|13253.9|13253.9|13253.9|13253.9|13221.09|13221.09|0
1607592300000|2020-12-10 09:25:00|13254.44|13254.44|13285.56|13285.56|13285.77|13285.77|13251.19|13251.19|0
1607592600000|2020-12-10 09:30:00|13282.88|13282.88|13293.86|13293.86|13297.57|13297.57|13282.88|13282.88|0
1607592900000|2020-12-10 09:35:00|13295.4|13295.4|13287.51|13287.51|13299.1|13299.1|13287.3|13287.3|0
1607593200000|2020-12-10 09:40:00|13289.04|13289.04|13288.19|13288.19|13294.53|13294.53|13286.87|13286.87|0
1607593500000|2020-12-10 09:45:00|13290.37|13290.37|13300.36|13300.36|13306.77|13306.77|13290.37|13290.37|0
1607593800000|2020-12-10 09:50:00|13303.42|13303.42|13296.13|13296.13|13303.42|13303.42|13293.58|13293.58|0
1607594100000|2020-12-10 09:55:00|13298.31|13298.31|13304.87|13304.87|13311|13311|13293.74|13293.74|0
1607594400000|2020-12-10 10:00:00|13303.26|13303.26|13300.76|13300.76|13303.26|13303.26|13298.58|13298.58|0
1607594700000|2020-12-10 10:05:00|13299.22|13299.22|13283.25|13283.25|13299.22|13299.22|13281.93|13281.93|0
1607595000000|2020-12-10 10:10:00|13284.78|13284.78|13287.74|13287.74|13292.96|13292.96|13277.52|13277.52|0
1607595300000|2020-12-10 10:15:00|13289.28|13289.28|13281.22|13281.22|13295.8|13295.8|13278.16|13278.16|0
1607595600000|2020-12-10 10:20:00|13279.05|13279.05|13294.34|13294.34|13294.34|13294.34|13279.05|13279.05|0
1607595900000|2020-12-10 10:25:00|13295.87|13295.87|13308.53|13308.53|13308.53|13308.53|13295.87|13295.87|0
1607596200000|2020-12-10 10:30:00|13307.2|13307.2|13331.45|13331.45|13331.45|13331.45|13307.2|13307.2|0
1607596500000|2020-12-10 10:35:00|13332.77|13332.77|13332.16|13332.16|13333.48|13333.48|13327.57|13327.57|0
1607596800000|2020-12-10 10:40:00|13329.09|13329.09|13330.85|13330.85|13338.01|13338.01|13329.09|13329.09|0
1607597100000|2020-12-10 10:45:00|13331.92|13331.92|13324.28|13324.28|13331.92|13331.92|13324.28|13324.28|0
1607597400000|2020-12-10 10:50:00|13325.82|13325.82|13309.71|13309.71|13325.82|13325.82|13309.71|13309.71|0
1607597700000|2020-12-10 10:55:00|13308.86|13308.86|13298.97|13298.97|13310.6|13310.6|13298.97|13298.97|0
1607598000000|2020-12-10 11:00:00|13301.15|13301.15|13315.33|13315.33|13315.33|13315.33|13301.15|13301.15|0
1607598300000|2020-12-10 11:05:00|13313.8|13313.8|13322.97|13322.97|13322.97|13322.97|13310.73|13310.73|0
1607598600000|2020-12-10 11:10:00|13321.64|13321.64|13319.59|13319.59|13324.47|13324.47|13314.7|13314.7|0
1607598900000|2020-12-10 11:15:00|13319.05|13319.05|13311.24|13311.24|13322.3|13322.3|13303.83|13303.83|0
1607599200000|2020-12-10 11:20:00|13302.55|13302.55|13320.97|13320.97|13323.15|13323.15|13302.55|13302.55|0
1607599500000|2020-12-10 11:25:00|13316.63|13316.63|13322.13|13322.13|13330.43|13330.43|13316.63|13316.63|0
1607599800000|2020-12-10 11:30:00|13323.66|13323.66|13331.87|13331.87|13331.87|13331.87|13319.06|13319.06|0
1607600100000|2020-12-10 11:35:00|13333.4|13333.4|13337.9|13337.9|13340.1|13340.1|13333.4|13333.4|0
1607600400000|2020-12-10 11:40:00|13330.23|13330.23|13339.64|13339.64|13339.64|13339.64|13325.56|13325.56|0
1607600700000|2020-12-10 11:45:00|13341.17|13341.17|13323.17|13323.17|13344.39|13344.39|13322.32|13322.32|0
1607601000000|2020-12-10 11:50:00|13321.64|13321.64|13319.51|13319.51|13329.74|13329.74|13319.51|13319.51|0
1607601300000|2020-12-10 11:55:00|13321.04|13321.04|13340.49|13340.49|13342.03|13342.03|13321.04|13321.04|0
1607601600000|2020-12-10 12:00:00|13342.03|13342.03|13324.63|13324.63|13343.66|13343.66|13320.7|13320.7|0
1607601900000|2020-12-10 12:05:00|13323.1|13323.1|13294.63|13294.63|13324.63|13324.63|13294.63|13294.63|0
1607602200000|2020-12-10 12:10:00|13293.1|13293.1|13274.09|13274.09|13294.63|13294.63|13263.22|13263.22|0
1607602500000|2020-12-10 12:15:00|13275.62|13275.62|13263.03|13263.03|13275.62|13275.62|13263.03|13263.03|0
1607602800000|2020-12-10 12:20:00|13260.86|13260.86|13248.56|13248.56|13260.86|13260.86|13248.56|13248.56|0
1607603100000|2020-12-10 12:25:00|13243.96|13243.96|13225.89|13225.89|13245.57|13245.57|13225.89|13225.89|0
1607603400000|2020-12-10 12:30:00|13230.24|13230.24|13208.56|13208.56|13231.56|13231.56|13202.69|13202.69|0
1607603700000|2020-12-10 12:35:00|13207.03|13207.03|13231.83|13231.83|13232.47|13232.47|13205.17|13205.17|0
1607604000000|2020-12-10 12:40:00|13233.16|13233.16|13250.51|13250.51|13252.68|13252.68|13233.16|13233.16|0
1607604300000|2020-12-10 12:45:00|13246.16|13246.16|13217.61|13217.61|13252.98|13252.98|13217.61|13217.61|0
1607604600000|2020-12-10 12:50:00|13219.22|13219.22|13222.21|13222.21|13222.46|13222.46|13217.86|13217.86|0
1607604900000|2020-12-10 12:55:00|13223.74|13223.74|13217.15|13217.15|13223.74|13223.74|13209.31|13209.31|0
1607605200000|2020-12-10 13:00:00|13214.98|13214.98|13218.05|13218.05|13218.05|13218.05|13205.99|13205.99|0
1607605500000|2020-12-10 13:05:00|13216.72|13216.72|13234.79|13234.79|13241.57|13241.57|13216.19|13216.19|0
1607605800000|2020-12-10 13:10:00|13236.33|13236.33|13266.97|13266.97|13266.97|13266.97|13235.69|13235.69|0
1607606100000|2020-12-10 13:15:00|13268.5|13268.5|13271.66|13271.66|13271.66|13271.66|13251.37|13251.37|0
1607606400000|2020-12-10 13:20:00|13273.83|13273.83|13285.06|13285.06|13286.59|13286.59|13271.56|13271.56|0
1607606700000|2020-12-10 13:25:00|13280.71|13280.71|13295.52|13295.52|13295.52|13295.52|13280.1|13280.1|0
1607607000000|2020-12-10 13:30:00|13293.35|13293.35|13297.11|13297.11|13299.37|13299.37|13285.57|13285.57|0
1607607300000|2020-12-10 13:35:00|13298.72|13298.72|13292.57|13292.57|13298.72|13298.72|13291.6|13291.6|0
1607607600000|2020-12-10 13:40:00|13292.03|13292.03|13284.8|13284.8|13296.38|13296.38|13284.8|13284.8|0
1607607900000|2020-12-10 13:45:00|13286.97|13286.97|13284.76|13284.76|13287.16|13287.16|13281.86|13281.86|0
1607608200000|2020-12-10 13:50:00|13286.29|13286.29|13275.32|13275.32|13287.83|13287.83|13267.69|13267.69|0
1607608500000|2020-12-10 13:55:00|13273.15|13273.15|13273.32|13273.32|13281.69|13281.69|13258.23|13258.23|0
1607608800000|2020-12-10 14:00:00|13274.85|13274.85|13264.48|13264.48|13282.7|13282.7|13264.48|13264.48|0
1607609100000|2020-12-10 14:05:00|13257.96|13257.96|13238.03|13238.03|13261.03|13261.03|13238.03|13238.03|0
1607609400000|2020-12-10 14:10:00|13233.68|13233.68|13226.99|13226.99|13239.04|13239.04|13225.46|13225.46|0
1607609700000|2020-12-10 14:15:00|13225.38|13225.38|13233.03|13233.03|13241.34|13241.34|13225.38|13225.38|0
1607610000000|2020-12-10 14:20:00|13231.42|13231.42|13218.04|13218.04|13231.42|13231.42|13211.61|13211.61|0
1607610300000|2020-12-10 14:25:00|13215.87|13215.87|13219.47|13219.47|13222.54|13222.54|13209.88|13209.88|0
1607610600000|2020-12-10 14:30:00|13220.01|13220.01|13209.93|13209.93|13242.82|13242.82|13209.93|13209.93|0
1607610900000|2020-12-10 14:35:00|13211.46|13211.46|13229.22|13229.22|13230.75|13230.75|13211.46|13211.46|0
1607611200000|2020-12-10 14:40:00|13227.68|13227.68|13254.96|13254.96|13254.96|13254.96|13227.68|13227.68|0
1607611500000|2020-12-10 14:45:00|13256.49|13256.49|13272.47|13272.47|13272.47|13272.47|13249.51|13249.51|0
1607611800000|2020-12-10 14:50:00|13273|13273|13303.63|13303.63|13307.6|13307.6|13273|13273|0
1607612100000|2020-12-10 14:55:00|13305.16|13305.16|13340.42|13340.42|13351.53|13351.53|13305.16|13305.16|0
1607612400000|2020-12-10 15:00:00|13341.74|13341.74|13306.6|13306.6|13341.74|13341.74|13305.07|13305.07|0
1607612700000|2020-12-10 15:05:00|13308.14|13308.14|13328.71|13328.71|13342.43|13342.43|13308.14|13308.14|0
1607613000000|2020-12-10 15:10:00|13322.19|13322.19|13332.62|13332.62|13335.48|13335.48|13322.19|13322.19|0
1607613300000|2020-12-10 15:15:00|13334.8|13334.8|13326.86|13326.86|13336.72|13336.72|13324.71|13324.71|0
1607613600000|2020-12-10 15:20:00|13329.03|13329.03|13332.21|13332.21|13339.95|13339.95|13329.03|13329.03|0
1607613900000|2020-12-10 15:25:00|13329.15|13329.15|13323.11|13323.11|13329.15|13329.15|13319.41|13319.41|0
1607614200000|2020-12-10 15:30:00|13324.72|13324.72|13311.58|13311.58|13324.72|13324.72|13311.58|13311.58|0
1607614500000|2020-12-10 15:35:00|13311.04|13311.04|13309.89|13309.89|13320.24|13320.24|13301.2|13301.2|0
1607614800000|2020-12-10 15:40:00|13310.97|13310.97|13298.31|13298.31|13310.97|13310.97|13293.97|13293.97|0
1607615100000|2020-12-10 15:45:00|13299.64|13299.64|13282.32|13282.32|13300.96|13300.96|13282.32|13282.32|0
1607615400000|2020-12-10 15:50:00|13283.85|13283.85|13270.35|13270.35|13289.73|13289.73|13270.35|13270.35|0
1607615700000|2020-12-10 15:55:00|13269.03|13269.03|13274.07|13274.07|13282.33|13282.33|13268.18|13268.18|0
1607616000000|2020-12-10 16:00:00|13273.53|13273.53|13263.81|13263.81|13274.22|13274.22|13263.81|13263.81|0
1607616300000|2020-12-10 16:05:00|13261.63|13261.63|13264.87|13264.87|13270.12|13270.12|13261.63|13261.63|0
1607616600000|2020-12-10 16:10:00|13266.4|13266.4|13259.46|13259.46|13266.94|13266.94|13253.11|13253.11|0
1607616900000|2020-12-10 16:15:00|13261.07|13261.07|13248.7|13248.7|13266.38|13266.38|13248.7|13248.7|0
1607617200000|2020-12-10 16:20:00|13249.24|13249.24|13240.7|13240.7|13252.62|13252.62|13239.17|13239.17|0
1607617500000|2020-12-10 16:25:00|13242.87|13242.87|13240.67|13240.67|13242.87|13242.87|13226.56|13226.56|0
1607674500000|2020-12-11 08:15:00|13126.08|13126.08|13189.2|13189.2|13189.2|13189.2|13119.31|13119.31|0
1607674800000|2020-12-11 08:20:00|13191.38|13191.38|13179.76|13179.76|13200.07|13200.07|13178.22|13178.22|0
1607675100000|2020-12-11 08:25:00|13177.11|13177.11|13164.07|13164.07|13177.11|13177.11|13159.47|13159.47|0
1607675400000|2020-12-11 08:30:00|13162.54|13162.54|13124|13124|13164.4|13164.4|13121.8|13121.8|0
1607675700000|2020-12-11 08:35:00|13119.4|13119.4|13104.15|13104.15|13126.64|13126.64|13104.15|13104.15|0
1607676000000|2020-12-11 08:40:00|13097.63|13097.63|13111.36|13111.36|13111.36|13111.36|13095.46|13095.46|0
1607676300000|2020-12-11 08:45:00|13115.7|13115.7|13100.8|13100.8|13120.52|13120.52|13100.8|13100.8|0
1607676600000|2020-12-11 08:50:00|13099.26|13099.26|13109.49|13109.49|13109.49|13109.49|13093.38|13093.38|0
1607676900000|2020-12-11 08:55:00|13111.66|13111.66|13102.56|13102.56|13122.85|13122.85|13101.03|13101.03|0
1607677200000|2020-12-11 09:00:00|13104.73|13104.73|13108.08|13108.08|13112.4|13112.4|13101.2|13101.2|0
1607677500000|2020-12-11 09:05:00|13114.21|13114.21|13136.15|13136.15|13140.92|13140.92|13114.21|13114.21|0
1607677800000|2020-12-11 09:10:00|13134.61|13134.61|13121.06|13121.06|13136.15|13136.15|13121.06|13121.06|0
1607678100000|2020-12-11 09:15:00|13114.93|13114.93|13122.26|13122.26|13122.26|13122.26|13101.66|13101.66|0
1607678400000|2020-12-11 09:20:00|13124.43|13124.43|13121.94|13121.94|13130.95|13130.95|13119.15|13119.15|0
1607678700000|2020-12-11 09:25:00|13120.41|13120.41|13138.98|13138.98|13139.62|13139.62|13120.41|13120.41|0
1607679000000|2020-12-11 09:30:00|13137.45|13137.45|13146.56|13146.56|13146.56|13146.56|13135.69|13135.69|0
1607679300000|2020-12-11 09:35:00|13142.21|13142.21|13133.83|13133.83|13150.53|13150.53|13133.83|13133.83|0
1607679600000|2020-12-11 09:40:00|13136|13136|13140.42|13140.42|13145.66|13145.66|13128.8|13128.8|0
1607679900000|2020-12-11 09:45:00|13138.25|13138.25|13136.05|13136.05|13142.57|13142.57|13136.05|13136.05|0
1607680200000|2020-12-11 09:50:00|13138.22|13138.22|13133.19|13133.19|13141.93|13141.93|13133.19|13133.19|0
1607680500000|2020-12-11 09:55:00|13135.36|13135.36|13119.52|13119.52|13141.28|13141.28|13119.52|13119.52|0
1607680800000|2020-12-11 10:00:00|13115.17|13115.17|13118.92|13118.92|13127.62|13127.62|13115.17|13115.17|0
1607681100000|2020-12-11 10:05:00|13120.45|13120.45|13121.63|13121.63|13121.63|13121.63|13118.28|13118.28|0
1607681400000|2020-12-11 10:10:00|13117.03|13117.03|13128.15|13128.15|13131.22|13131.22|13106.31|13106.31|0
1607681700000|2020-12-11 10:15:00|13125.51|13125.51|13152.46|13152.46|13152.46|13152.46|13125.51|13125.51|0
1607682000000|2020-12-11 10:20:00|13150.29|13150.29|13156.7|13156.7|13157.78|13157.78|13145.94|13145.94|0
1607682300000|2020-12-11 10:25:00|13158.24|13158.24|13153.89|13153.89|13158.88|13158.88|13148.01|13148.01|0
1607682600000|2020-12-11 10:30:00|13155.42|13155.42|13143.81|13143.81|13164.46|13164.46|13143.81|13143.81|0
1607682900000|2020-12-11 10:35:00|13145.98|13145.98|13128.6|13128.6|13147.59|13147.59|13128.6|13128.6|0
1607683200000|2020-12-11 10:40:00|13130.77|13130.77|13112.16|13112.16|13130.77|13130.77|13110.63|13110.63|0
1607683500000|2020-12-11 10:45:00|13110.63|13110.63|13102.93|13102.93|13110.63|13110.63|13102.04|13102.04|0
1607683800000|2020-12-11 10:50:00|13109.45|13109.45|13104.78|13104.78|13112.42|13112.42|13104.78|13104.78|0
1607684100000|2020-12-11 10:55:00|13100.18|13100.18|13088.17|13088.17|13100.18|13100.18|13088.17|13088.17|0
1607684400000|2020-12-11 11:00:00|13086|13086|13086.46|13086.46|13089.06|13089.06|13083.82|13083.82|0
1607684700000|2020-12-11 11:05:00|13081.86|13081.86|13070.89|13070.89|13081.86|13081.86|13065.66|13065.66|0
1607685000000|2020-12-11 11:10:00|13072.43|13072.43|13065.42|13065.42|13072.43|13072.43|13062.71|13062.71|0
1607685300000|2020-12-11 11:15:00|13062.36|13062.36|13074.2|13074.2|13074.2|13074.2|13062.36|13062.36|0
1607685600000|2020-12-11 11:20:00|13069.85|13069.85|13060.32|13060.32|13069.85|13069.85|13058.15|13058.15|0
1607685900000|2020-12-11 11:25:00|13058.71|13058.71|13046.24|13046.24|13059.79|13059.79|13042.75|13042.75|0
1607686200000|2020-12-11 11:30:00|13048.42|13048.42|13051.97|13051.97|13059.79|13059.79|13048.42|13048.42|0
1607686500000|2020-12-11 11:35:00|13049.8|13049.8|13048.83|13048.83|13051.97|13051.97|13045.48|13045.48|0
1607686800000|2020-12-11 11:40:00|13046.65|13046.65|13052.86|13052.86|13054.39|13054.39|13039.6|13039.6|0
1607687100000|2020-12-11 11:45:00|13050.69|13050.69|13050.24|13050.24|13052.32|13052.32|13049.15|13049.15|0
1607687400000|2020-12-11 11:50:00|13052.42|13052.42|13055.58|13055.58|13058.29|13058.29|13052.42|13052.42|0
1607687700000|2020-12-11 11:55:00|13058.65|13058.65|13067.78|13067.78|13071.48|13071.48|13058.65|13058.65|0
1607688000000|2020-12-11 12:00:00|13069.31|13069.31|13057.26|13057.26|13069.31|13069.31|13057.26|13057.26|0
1607688300000|2020-12-11 12:05:00|13055.09|13055.09|13050.91|13050.91|13055.09|13055.09|13048.63|13048.63|0
1607688600000|2020-12-11 12:10:00|13053.08|13053.08|13059.6|13059.6|13059.6|13059.6|13053.08|13053.08|0
1607688900000|2020-12-11 12:15:00|13060.93|13060.93|13069.55|13069.55|13071.72|13071.72|13060.93|13060.93|0
1607689200000|2020-12-11 12:20:00|13069.01|13069.01|13064.97|13064.97|13069.01|13069.01|13061.48|13061.48|0
1607689500000|2020-12-11 12:25:00|13067.15|13067.15|13077.1|13077.1|13077.1|13077.1|13064.16|13064.16|0
1607689800000|2020-12-11 12:30:00|13078.42|13078.42|13090.28|13090.28|13090.28|13090.28|13074.13|13074.13|0
1607690100000|2020-12-11 12:35:00|13092.45|13092.45|13128.92|13128.92|13128.92|13128.92|13092.45|13092.45|0
1607690400000|2020-12-11 12:40:00|13130.24|13130.24|13137.82|13137.82|13139.35|13139.35|13127.17|13127.17|0
1607690700000|2020-12-11 12:45:00|13139.99|13139.99|13139.31|13139.31|13139.99|13139.99|13134.96|13134.96|0
1607691000000|2020-12-11 12:50:00|13141.48|13141.48|13145.19|13145.19|13150.43|13150.43|13141.48|13141.48|0
1607691300000|2020-12-11 12:55:00|13143.66|13143.66|13167.86|13167.86|13168.07|13168.07|13143.66|13143.66|0
1607691600000|2020-12-11 13:00:00|13169.18|13169.18|13178.17|13178.17|13185.37|13185.37|13169.18|13169.18|0
1607691900000|2020-12-11 13:05:00|13182.52|13182.52|13207.73|13207.73|13213.61|13213.61|13182.52|13182.52|0
1607692200000|2020-12-11 13:10:00|13209.9|13209.9|13209.61|13209.61|13213.57|13213.57|13202.8|13202.8|0
1607692500000|2020-12-11 13:15:00|13208.08|13208.08|13191.29|13191.29|13208.08|13208.08|13186.4|13186.4|0
1607692800000|2020-12-11 13:20:00|13192.61|13192.61|13156.61|13156.61|13192.61|13192.61|13156.61|13156.61|0
1607693100000|2020-12-11 13:25:00|13158.78|13158.78|13155.76|13155.76|13165.98|13165.98|13153.58|13153.58|0
1607693400000|2020-12-11 13:30:00|13159.46|13159.46|13168.16|13168.16|13171.01|13171.01|13159.46|13159.46|0
1607693700000|2020-12-11 13:35:00|13165.98|13165.98|13177.15|13177.15|13179.32|13179.32|13162.92|13162.92|0
1607694000000|2020-12-11 13:40:00|13175.62|13175.62|13177.15|13177.15|13177.15|13177.15|13174.3|13174.3|0
1607694300000|2020-12-11 13:45:00|13175.62|13175.62|13164.53|13164.53|13175.62|13175.62|13164.53|13164.53|0
1607694600000|2020-12-11 13:50:00|13163.2|13163.2|13167.8|13167.8|13169.33|13169.33|13158.86|13158.86|0
1607694900000|2020-12-11 13:55:00|13165.63|13165.63|13170.94|13170.94|13170.94|13170.94|13160.17|13160.17|0
1607695200000|2020-12-11 14:00:00|13172.48|13172.48|13174.65|13174.65|13176.39|13176.39|13168.98|13168.98|0
1607695500000|2020-12-11 14:05:00|13172.48|13172.48|13162.21|13162.21|13172.48|13172.48|13160.03|13160.03|0
1607695800000|2020-12-11 14:10:00|13164.38|13164.38|13165.48|13165.48|13167.45|13167.45|13160.03|13160.03|0
1607696100000|2020-12-11 14:15:00|13168.55|13168.55|13164.2|13164.2|13168.55|13168.55|13164.2|13164.2|0
1607696400000|2020-12-11 14:20:00|13165.52|13165.52|13151.12|13151.12|13169.48|13169.48|13148.06|13148.06|0
1607696700000|2020-12-11 14:25:00|13152.45|13152.45|13146.43|13146.43|13153.8|13153.8|13143.57|13143.57|0
1607697000000|2020-12-11 14:30:00|13146.97|13146.97|13149.78|13149.78|13153.49|13153.49|13143.26|13143.26|0
1607697300000|2020-12-11 14:35:00|13151.31|13151.31|13144|13144|13152.92|13152.92|13144|13144|0
1607697600000|2020-12-11 14:40:00|13139.66|13139.66|13142.47|13142.47|13142.47|13142.47|13135.27|13135.27|0
1607697900000|2020-12-11 14:45:00|13144.65|13144.65|13152.95|13152.95|13157.73|13157.73|13144.65|13144.65|0
1607698200000|2020-12-11 14:50:00|13150.78|13150.78|13150.78|13150.78|13155.12|13155.12|13147.71|13147.71|0
1607698500000|2020-12-11 14:55:00|13151.31|13151.31|13148.71|13148.71|13153.49|13153.49|13146.64|13146.64|0
1607698800000|2020-12-11 15:00:00|13150.24|13150.24|13152.31|13152.31|13153.17|13153.17|13146.61|13146.61|0
1607699100000|2020-12-11 15:05:00|13150.78|13150.78|13139.62|13139.62|13152.95|13152.95|13139.62|13139.62|0
1607699400000|2020-12-11 15:10:00|13135.27|13135.27|13147.34|13147.34|13147.34|13147.34|13134.59|13134.59|0
1607699700000|2020-12-11 15:15:00|13146.81|13146.81|13155.19|13155.19|13160.43|13160.43|13144.63|13144.63|0
1607700000000|2020-12-11 15:20:00|13153.65|13153.65|13159.67|13159.67|13161.88|13161.88|13149.23|13149.23|0
1607700300000|2020-12-11 15:25:00|13158.13|13158.13|13163.18|13163.18|13167.26|13167.26|13156.66|13156.66|0
1607700600000|2020-12-11 15:30:00|13162.65|13162.65|13174.07|13174.07|13174.07|13174.07|13159.15|13159.15|0
1607700900000|2020-12-11 15:35:00|13172.75|13172.75|13160.84|13160.84|13172.75|13172.75|13158.67|13158.67|0
1607701200000|2020-12-11 15:40:00|13163.02|13163.02|13169.25|13169.25|13169.25|13169.25|13158.24|13158.24|0
1607701500000|2020-12-11 15:45:00|13162.73|13162.73|13155.86|13155.86|13163.27|13163.27|13152.79|13152.79|0
1607701800000|2020-12-11 15:50:00|13160.2|13160.2|13164.55|13164.55|13164.55|13164.55|13155.81|13155.81|0
1607702100000|2020-12-11 15:55:00|13166.72|13166.72|13173.24|13173.24|13175.42|13175.42|13166.72|13166.72|0
1607702400000|2020-12-11 16:00:00|13173.78|13173.78|13178.85|13178.85|13181.46|13181.46|13173.78|13173.78|0
1607702700000|2020-12-11 16:05:00|13176.68|13176.68|13180.63|13180.63|13180.63|13180.63|13172.33|13172.33|0
1607703000000|2020-12-11 16:10:00|13181.17|13181.17|13180.18|13180.18|13184.88|13184.88|13178.64|13178.64|0
1607703300000|2020-12-11 16:15:00|13178|13178|13177.57|13177.57|13180.86|13180.86|13176.08|13176.08|0
1607703600000|2020-12-11 16:20:00|13176.04|13176.04|13180.44|13180.44|13186.26|13186.26|13176.04|13176.04|0
1607703900000|2020-12-11 16:25:00|13178.91|13178.91|13183.75|13183.75|13187.89|13187.89|13170.32|13170.32|0
1607933700000|2020-12-14 08:15:00|13247.54|13247.54|13263.66|13263.66|13276.77|13276.77|13247.54|13247.54|0
1607934000000|2020-12-14 08:20:00|13252.79|13252.79|13263.66|13263.66|13270.43|13270.43|13250.62|13250.62|0
1607934300000|2020-12-14 08:25:00|13266.73|13266.73|13247.03|13247.03|13266.73|13266.73|13230.03|13230.03|0
1607934600000|2020-12-14 08:30:00|13244.85|13244.85|13253.11|13253.11|13270.08|13270.08|13231.31|13231.31|0
1607934900000|2020-12-14 08:35:00|13251.58|13251.58|13266.48|13266.48|13271.06|13271.06|13250.05|13250.05|0
1607935200000|2020-12-14 08:40:00|13264.31|13264.31|13276.67|13276.67|13276.67|13276.67|13257.06|13257.06|0
1607935500000|2020-12-14 08:45:00|13275.35|13275.35|13273.35|13273.35|13275.35|13275.35|13259.11|13259.11|0
1607935800000|2020-12-14 08:50:00|13275.52|13275.52|13288.05|13288.05|13289.68|13289.68|13269|13269|0
1607936100000|2020-12-14 08:55:00|13285.87|13285.87|13287.15|13287.15|13289.83|13289.83|13279.77|13279.77|0
1607936400000|2020-12-14 09:00:00|13288.68|13288.68|13282.47|13282.47|13297.78|13297.78|13282.47|13282.47|0
1607936700000|2020-12-14 09:05:00|13284|13284|13275.1|13275.1|13284|13284|13269.18|13269.18|0
1607937000000|2020-12-14 09:10:00|13272.93|13272.93|13253.04|13253.04|13272.93|13272.93|13253.04|13253.04|0
1607937300000|2020-12-14 09:15:00|13250.87|13250.87|13271.93|13271.93|13271.93|13271.93|13248.7|13248.7|0
1607937600000|2020-12-14 09:20:00|13271.39|13271.39|13260.23|13260.23|13275.78|13275.78|13260.23|13260.23|0
1607937900000|2020-12-14 09:25:00|13259.16|13259.16|13260.86|13260.86|13265.18|13265.18|13256.83|13256.83|0
1607938200000|2020-12-14 09:30:00|13257.79|13257.79|13239.34|13239.34|13257.79|13257.79|13238.02|13238.02|0
1607938500000|2020-12-14 09:35:00|13241.99|13241.99|13250.28|13250.28|13254.86|13254.86|13240.91|13240.91|0
1607938800000|2020-12-14 09:40:00|13251.6|13251.6|13257.59|13257.59|13259.2|13259.2|13249.43|13249.43|0
1607939100000|2020-12-14 09:45:00|13260.66|13260.66|13261.36|13261.36|13271.06|13271.06|13255.97|13255.97|0
1607939400000|2020-12-14 09:50:00|13263.53|13263.53|13265.18|13265.18|13274.56|13274.56|13263.53|13263.53|0
1607939700000|2020-12-14 09:55:00|13264.11|13264.11|13262.57|13262.57|13268.71|13268.71|13257.97|13257.97|0
1607940000000|2020-12-14 10:00:00|13264.1|13264.1|13258.49|13258.49|13267.12|13267.12|13258.49|13258.49|0
1607940300000|2020-12-14 10:05:00|13260.67|13260.67|13271.2|13271.2|13271.2|13271.2|13259.22|13259.22|0
1607940600000|2020-12-14 10:10:00|13269.02|13269.02|13267.73|13267.73|13274.26|13274.26|13265.55|13265.55|0
1607940900000|2020-12-14 10:15:00|13269.26|13269.26|13272.61|13272.61|13275.32|13275.32|13267.73|13267.73|0
1607941200000|2020-12-14 10:20:00|13270.44|13270.44|13267.74|13267.74|13272.61|13272.61|13255.47|13255.47|0
1607941500000|2020-12-14 10:25:00|13266.21|13266.21|13262.5|13262.5|13268.38|13268.38|13259.44|13259.44|0
1607941800000|2020-12-14 10:30:00|13265.57|13265.57|13268.74|13268.74|13271.98|13271.98|13265.57|13265.57|0
1607942100000|2020-12-14 10:35:00|13267.2|13267.2|13260.16|13260.16|13267.2|13267.2|13255.98|13255.98|0
1607942400000|2020-12-14 10:40:00|13263.23|13263.23|13259.98|13259.98|13263.23|13263.23|13256.91|13256.91|0
1607942700000|2020-12-14 10:45:00|13258.66|13258.66|13263.44|13263.44|13265.61|13265.61|13258.66|13258.66|0
1607943000000|2020-12-14 10:50:00|13265.61|13265.61|13261.65|13261.65|13267.78|13267.78|13256.41|13256.41|0
1607943300000|2020-12-14 10:55:00|13262.98|13262.98|13258.97|13258.97|13271.03|13271.03|13258.97|13258.97|0
1607943600000|2020-12-14 11:00:00|13256.79|13256.79|13257.2|13257.2|13262.86|13262.86|13254.59|13254.59|0
1607943900000|2020-12-14 11:05:00|13258.52|13258.52|13269.54|13269.54|13271.61|13271.61|13258.52|13258.52|0
1607944200000|2020-12-14 11:10:00|13272.6|13272.6|13280.49|13280.49|13283.99|13283.99|13266.47|13266.47|0
1607944500000|2020-12-14 11:15:00|13282.66|13282.66|13267.69|13267.69|13282.66|13282.66|13267.15|13267.15|0
1607944800000|2020-12-14 11:20:00|13269.86|13269.86|13258.54|13258.54|13273.36|13273.36|13258.54|13258.54|0
1607945100000|2020-12-14 11:25:00|13260.15|13260.15|13252.94|13252.94|13262.78|13262.78|13252.94|13252.94|0
1607945400000|2020-12-14 11:30:00|13255.12|13255.12|13261.5|13261.5|13266.1|13266.1|13254.04|13254.04|0
1607945700000|2020-12-14 11:35:00|13263.04|13263.04|13270.51|13270.51|13273.16|13273.16|13263.04|13263.04|0
1607946000000|2020-12-14 11:40:00|13268.98|13268.98|13284.91|13284.91|13284.91|13284.91|13265.3|13265.3|0
1607946300000|2020-12-14 11:45:00|13282.73|13282.73|13269.84|13269.84|13282.73|13282.73|13269.84|13269.84|0
1607946600000|2020-12-14 11:50:00|13271.45|13271.45|13267.42|13267.42|13271.45|13271.45|13264.35|13264.35|0
1607946900000|2020-12-14 11:55:00|13270.48|13270.48|13282.54|13282.54|13284.08|13284.08|13270.48|13270.48|0
1607947200000|2020-12-14 12:00:00|13280.37|13280.37|13263.16|13263.16|13280.37|13280.37|13263.16|13263.16|0
1607947500000|2020-12-14 12:05:00|13264.69|13264.69|13260.21|13260.21|13264.69|13264.69|13258.34|13258.34|0
1607947800000|2020-12-14 12:10:00|13261.74|13261.74|13252.55|13252.55|13261.74|13261.74|13250.37|13250.37|0
1607948100000|2020-12-14 12:15:00|13255.61|13255.61|13255.14|13255.14|13258.68|13258.68|13253.44|13253.44|0
1607948400000|2020-12-14 12:20:00|13256.46|13256.46|13255.28|13255.28|13256.92|13256.92|13254.75|13254.75|0
1607948700000|2020-12-14 12:25:00|13253.75|13253.75|13262.37|13262.37|13262.37|13262.37|13253.75|13253.75|0
1607949000000|2020-12-14 12:30:00|13260.84|13260.84|13264.97|13264.97|13264.97|13264.97|13256.24|13256.24|0
1607949300000|2020-12-14 12:35:00|13262.8|13262.8|13262.8|13262.8|13264.33|13264.33|13261.27|13261.27|0
1607949600000|2020-12-14 12:40:00|13270.47|13270.47|13264.87|13264.87|13270.47|13270.47|13262.8|13262.8|0
1607949900000|2020-12-14 12:45:00|13263.34|13263.34|13262.26|13262.26|13264.87|13264.87|13256.31|13256.31|0
1607950200000|2020-12-14 12:50:00|13263.8|13263.8|13267.5|13267.5|13268.58|13268.58|13260.73|13260.73|0
1607950500000|2020-12-14 12:55:00|13269.68|13269.68|13285.39|13285.39|13285.39|13285.39|13269.68|13269.68|0
1607950800000|2020-12-14 13:00:00|13287|13287|13288.89|13288.89|13292.06|13292.06|13283.76|13283.76|0
1607951100000|2020-12-14 13:05:00|13291.96|13291.96|13266.25|13266.25|13291.96|13291.96|13266.25|13266.25|0
1607951400000|2020-12-14 13:10:00|13265.18|13265.18|13253.65|13253.65|13265.18|13265.18|13253.65|13253.65|0
1607951700000|2020-12-14 13:15:00|13247.52|13247.52|13247.64|13247.64|13256.15|13256.15|13247.52|13247.52|0
1607952000000|2020-12-14 13:20:00|13253.77|13253.77|13250.5|13250.5|13255.1|13255.1|13250.5|13250.5|0
1607952300000|2020-12-14 13:25:00|13248.97|13248.97|13236.52|13236.52|13249.86|13249.86|13236.52|13236.52|0
1607952600000|2020-12-14 13:30:00|13238.06|13238.06|13237.42|13237.42|13238.06|13238.06|13227.58|13227.58|0
1607952900000|2020-12-14 13:35:00|13241.76|13241.76|13241.87|13241.87|13244.04|13244.04|13239.69|13239.69|0
1607953200000|2020-12-14 13:40:00|13243.4|13243.4|13240.54|13240.54|13247.11|13247.11|13240.54|13240.54|0
1607953500000|2020-12-14 13:45:00|13242.72|13242.72|13239.7|13239.7|13242.72|13242.72|13227.94|13227.94|0
1607953800000|2020-12-14 13:50:00|13241.23|13241.23|13243.98|13243.98|13243.98|13243.98|13236.89|13236.89|0
1607954100000|2020-12-14 13:55:00|13245.06|13245.06|13251.15|13251.15|13252.04|13252.04|13242.45|13242.45|0
1607954400000|2020-12-14 14:00:00|13252.68|13252.68|13260.3|13260.3|13261.83|13261.83|13250.03|13250.03|0
1607954700000|2020-12-14 14:05:00|13258.77|13258.77|13255.6|13255.6|13258.77|13258.77|13252.43|13252.43|0
1607955000000|2020-12-14 14:10:00|13257.13|13257.13|13279.15|13279.15|13283.5|13283.5|13256.13|13256.13|0
1607955300000|2020-12-14 14:15:00|13277.62|13277.62|13286.88|13286.88|13286.88|13286.88|13272.38|13272.38|0
1607955600000|2020-12-14 14:20:00|13284.7|13284.7|13277.36|13277.36|13286.71|13286.71|13277.36|13277.36|0
1607955900000|2020-12-14 14:25:00|13278.89|13278.89|13274.01|13274.01|13278.89|13278.89|13272.37|13272.37|0
1607956200000|2020-12-14 14:30:00|13275.54|13275.54|13288.74|13288.74|13294.66|13294.66|13268.13|13268.13|0
1607956500000|2020-12-14 14:35:00|13290.91|13290.91|13306.34|13306.34|13310.69|13310.69|13290.91|13290.91|0
1607956800000|2020-12-14 14:40:00|13307.87|13307.87|13289.58|13289.58|13307.87|13307.87|13289.58|13289.58|0
1607957100000|2020-12-14 14:45:00|13289.04|13289.04|13269.72|13269.72|13289.04|13289.04|13269.72|13269.72|0
1607957400000|2020-12-14 14:50:00|13265.38|13265.38|13248.13|13248.13|13265.38|13265.38|13248.13|13248.13|0
1607957700000|2020-12-14 14:55:00|13245.96|13245.96|13249.79|13249.79|13262.76|13262.76|13243.54|13243.54|0
1607958000000|2020-12-14 15:00:00|13247.62|13247.62|13266.25|13266.25|13266.25|13266.25|13246.57|13246.57|0
1607958300000|2020-12-14 15:05:00|13264.08|13264.08|13259.67|13259.67|13265.4|13265.4|13249.76|13249.76|0
1607958600000|2020-12-14 15:10:00|13261.2|13261.2|13253.71|13253.71|13261.74|13261.74|13252.72|13252.72|0
1607958900000|2020-12-14 15:15:00|13260.23|13260.23|13268.62|13268.62|13268.62|13268.62|13253.71|13253.71|0
1607959200000|2020-12-14 15:20:00|13266.45|13266.45|13275.93|13275.93|13276.47|13276.47|13265.13|13265.13|0
1607959500000|2020-12-14 15:25:00|13277.46|13277.46|13274.27|13274.27|13278.35|13278.35|13265.7|13265.7|0
1607959800000|2020-12-14 15:30:00|13272.1|13272.1|13268.6|13268.6|13275.12|13275.12|13267.07|13267.07|0
1607960100000|2020-12-14 15:35:00|13269.14|13269.14|13263.36|13263.36|13270.42|13270.42|13263.36|13263.36|0
1607960400000|2020-12-14 15:40:00|13262.83|13262.83|13274.33|13274.33|13278.9|13278.9|13262.83|13262.83|0
1607960700000|2020-12-14 15:45:00|13276.51|13276.51|13270.94|13270.94|13276.51|13276.51|13265.95|13265.95|0
1607961000000|2020-12-14 15:50:00|13273.11|13273.11|13268.36|13268.36|13275.85|13275.85|13267.33|13267.33|0
1607961300000|2020-12-14 15:55:00|13267.03|13267.03|13304.51|13304.51|13304.51|13304.51|13265.71|13265.71|0
1607961600000|2020-12-14 16:00:00|13302.34|13302.34|13276.08|13276.08|13304.51|13304.51|13269.29|13269.29|0
1607961900000|2020-12-14 16:05:00|13277.4|13277.4|13269.56|13269.56|13279.47|13279.47|13269.56|13269.56|0
1607962200000|2020-12-14 16:10:00|13268.02|13268.02|13271.28|13271.28|13274.35|13274.35|13266.49|13266.49|0
1607962500000|2020-12-14 16:15:00|13269.11|13269.11|13268.5|13268.5|13272.2|13272.2|13265.33|13265.33|0
1607962800000|2020-12-14 16:20:00|13269.03|13269.03|13285.33|13285.33|13288.04|13288.04|13268.39|13268.39|0
1607963100000|2020-12-14 16:25:00|13283.15|13283.15|13288.44|13288.44|13293.04|13293.04|13280.3|13280.3|0
1608020100000|2020-12-15 08:15:00|13237.04|13237.04|13200.31|13200.31|13238.96|13238.96|13195.71|13195.71|0
1608020400000|2020-12-15 08:20:00|13206.83|13206.83|13196.88|13196.88|13217.56|13217.56|13193.43|13193.43|0
1608020700000|2020-12-15 08:25:00|13195.35|13195.35|13205.61|13205.61|13212.1|13212.1|13192.93|13192.93|0
1608021000000|2020-12-15 08:30:00|13207.14|13207.14|13221.83|13221.83|13221.83|13221.83|13184.53|13184.53|0
1608021300000|2020-12-15 08:35:00|13218.77|13218.77|13221.03|13221.03|13227.23|13227.23|13212.64|13212.64|0
1608021600000|2020-12-15 08:40:00|13223.21|13223.21|13223.03|13223.03|13236.12|13236.12|13223.03|13223.03|0
1608021900000|2020-12-15 08:45:00|13226.09|13226.09|13247.66|13247.66|13255.04|13255.04|13226.09|13226.09|0
1608022200000|2020-12-15 08:50:00|13243.69|13243.69|13263.24|13263.24|13263.24|13263.24|13237.81|13237.81|0
1608022500000|2020-12-15 08:55:00|13264.77|13264.77|13285.16|13285.16|13285.16|13285.16|13264.77|13264.77|0
1608022800000|2020-12-15 09:00:00|13288.23|13288.23|13276.93|13276.93|13294.36|13294.36|13276.93|13276.93|0
1608023100000|2020-12-15 09:05:00|13275.6|13275.6|13277.78|13277.78|13290.01|13290.01|13274.07|13274.07|0
1608023400000|2020-12-15 09:10:00|13279.31|13279.31|13292.18|13292.18|13292.18|13292.18|13279.31|13279.31|0
1608023700000|2020-12-15 09:15:00|13295.25|13295.25|13303.62|13303.62|13304.24|13304.24|13295.25|13295.25|0
1608024000000|2020-12-15 09:20:00|13302.09|13302.09|13296.54|13296.54|13302.21|13302.21|13296.54|13296.54|0
1608024300000|2020-12-15 09:25:00|13298.71|13298.71|13324.37|13324.37|13331.82|13331.82|13298.71|13298.71|0
1608024600000|2020-12-15 09:30:00|13326.54|13326.54|13317.89|13317.89|13333.32|13333.32|13317.89|13317.89|0
1608024900000|2020-12-15 09:35:00|13314.83|13314.83|13311.29|13311.29|13315.64|13315.64|13303.38|13303.38|0
1608025200000|2020-12-15 09:40:00|13312.83|13312.83|13311.55|13311.55|13315.89|13315.89|13307.2|13307.2|0
1608025500000|2020-12-15 09:45:00|13309.37|13309.37|13318.65|13318.65|13319.18|13319.18|13305.02|13305.02|0
1608025800000|2020-12-15 09:50:00|13316.47|13316.47|13298.12|13298.12|13318|13318|13298.12|13298.12|0
1608026100000|2020-12-15 09:55:00|13295.06|13295.06|13294.8|13294.8|13297.87|13297.87|13291.99|13291.99|0
1608026400000|2020-12-15 10:00:00|13290.46|13290.46|13300.55|13300.55|13302.72|13302.72|13290.46|13290.46|0
1608026700000|2020-12-15 10:05:00|13298.37|13298.37|13295.45|13295.45|13298.37|13298.37|13292.6|13292.6|0
1608027000000|2020-12-15 10:10:00|13291.11|13291.11|13306.55|13306.55|13308.72|13308.72|13291.11|13291.11|0
1608027300000|2020-12-15 10:15:00|13308.72|13308.72|13304.39|13304.39|13312.05|13312.05|13301.58|13301.58|0
1608027600000|2020-12-15 10:20:00|13302.86|13302.86|13302.96|13302.96|13302.96|13302.96|13297.72|13297.72|0
1608027900000|2020-12-15 10:25:00|13300.79|13300.79|13294.9|13294.9|13302.32|13302.32|13293.36|13293.36|0
1608028200000|2020-12-15 10:30:00|13292.72|13292.72|13293.67|13293.67|13300.82|13300.82|13283.39|13283.39|0
1608028500000|2020-12-15 10:35:00|13295.84|13295.84|13314.64|13314.64|13319.24|13319.24|13294.31|13294.31|0
1608028800000|2020-12-15 10:40:00|13316.81|13316.81|13310.04|13310.04|13316.81|13316.81|13307.62|13307.62|0
1608029100000|2020-12-15 10:45:00|13308.72|13308.72|13330.92|13330.92|13330.92|13330.92|13308.72|13308.72|0
1608029400000|2020-12-15 10:50:00|13328.75|13328.75|13328.96|13328.96|13333.1|13333.1|13326.58|13326.58|0
1608029700000|2020-12-15 10:55:00|13330.49|13330.49|13321.12|13321.12|13330.7|13330.7|13319.58|13319.58|0
1608030000000|2020-12-15 11:00:00|13318.94|13318.94|13314.35|13314.35|13321.12|13321.12|13314.35|13314.35|0
1608030300000|2020-12-15 11:05:00|13311.28|13311.28|13315.88|13315.88|13315.88|13315.88|13307.57|13307.57|0
1608030600000|2020-12-15 11:10:00|13313.7|13313.7|13296.61|13296.61|13313.7|13313.7|13296.61|13296.61|0
1608030900000|2020-12-15 11:15:00|13295.29|13295.29|13287.64|13287.64|13300.68|13300.68|13287.64|13287.64|0
1608031200000|2020-12-15 11:20:00|13283.3|13283.3|13282.71|13282.71|13283.3|13283.3|13274.56|13274.56|0
1608031500000|2020-12-15 11:25:00|13281.39|13281.39|13276.49|13276.49|13288.59|13288.59|13276.49|13276.49|0
1608031800000|2020-12-15 11:30:00|13278.1|13278.1|13272.22|13272.22|13278.1|13278.1|13272.22|13272.22|0
1608032100000|2020-12-15 11:35:00|13275.28|13275.28|13278.78|13278.78|13280.95|13280.95|13271.76|13271.76|0
1608032400000|2020-12-15 11:40:00|13274.43|13274.43|13279.69|13279.69|13282.33|13282.33|13270.48|13270.48|0
1608032700000|2020-12-15 11:45:00|13277.51|13277.51|13277.5|13277.5|13278.84|13278.84|13270.73|13270.73|0
1608033000000|2020-12-15 11:50:00|13279.04|13279.04|13257.63|13257.63|13280.57|13280.57|13252.39|13252.39|0
1608033300000|2020-12-15 11:55:00|13258.95|13258.95|13251.41|13251.41|13263.96|13263.96|13248.34|13248.34|0
1608033600000|2020-12-15 12:00:00|13252.94|13252.94|13267.97|13267.97|13273.19|13273.19|13252.94|13252.94|0
1608033900000|2020-12-15 12:05:00|13265.8|13265.8|13257.5|13257.5|13265.8|13265.8|13256.17|13256.17|0
1608034200000|2020-12-15 12:10:00|13261.84|13261.84|13250.52|13250.52|13266.19|13266.19|13250.52|13250.52|0
1608034500000|2020-12-15 12:15:00|13248.98|13248.98|13244.64|13244.64|13248.98|13248.98|13237.22|13237.22|0
1608034800000|2020-12-15 12:20:00|13246.17|13246.17|13248.84|13248.84|13249.92|13249.92|13244.89|13244.89|0
1608035100000|2020-12-15 12:25:00|13250.38|13250.38|13240.58|13240.58|13251.7|13251.7|13240.58|13240.58|0
1608035400000|2020-12-15 12:30:00|13243.65|13243.65|13250.52|13250.52|13258.01|13258.01|13243.65|13243.65|0
1608035700000|2020-12-15 12:35:00|13252.13|13252.13|13251.41|13251.41|13256.43|13256.43|13247.78|13247.78|0
1608036000000|2020-12-15 12:40:00|13249.24|13249.24|13247.21|13247.21|13256.39|13256.39|13243.93|13243.93|0
1608036300000|2020-12-15 12:45:00|13249.38|13249.38|13234.28|13234.28|13249.38|13249.38|13234.28|13234.28|0
1608036600000|2020-12-15 12:50:00|13235.81|13235.81|13228.61|13228.61|13235.81|13235.81|13226.43|13226.43|0
1608036900000|2020-12-15 12:55:00|13227.53|13227.53|13238.02|13238.02|13238.02|13238.02|13227.53|13227.53|0
1608037200000|2020-12-15 13:00:00|13237.49|13237.49|13240.88|13240.88|13240.88|13240.88|13226.22|13226.22|0
1608037500000|2020-12-15 13:05:00|13239.35|13239.35|13244.91|13244.91|13250.46|13250.46|13239.35|13239.35|0
1608037800000|2020-12-15 13:10:00|13244.38|13244.38|13252.01|13252.01|13252.01|13252.01|13241.13|13241.13|0
1608038100000|2020-12-15 13:15:00|13250.48|13250.48|13233.12|13233.12|13250.48|13250.48|13233.12|13233.12|0
1608038400000|2020-12-15 13:20:00|13228.77|13228.77|13228.17|13228.17|13228.77|13228.77|13220.08|13220.08|0
1608038700000|2020-12-15 13:25:00|13229.71|13229.71|13229.31|13229.31|13232.84|13232.84|13224.54|13224.54|0
1608039000000|2020-12-15 13:30:00|13231.48|13231.48|13246.09|13246.09|13246.09|13246.09|13227.96|13227.96|0
1608039300000|2020-12-15 13:35:00|13248.27|13248.27|13278.98|13278.98|13281.26|13281.26|13248.27|13248.27|0
1608039600000|2020-12-15 13:40:00|13280.51|13280.51|13280.11|13280.11|13295.13|13295.13|13280.11|13280.11|0
1608039900000|2020-12-15 13:45:00|13277.94|13277.94|13267.34|13267.34|13277.94|13277.94|13264.64|13264.64|0
1608040200000|2020-12-15 13:50:00|13265.17|13265.17|13277.61|13277.61|13278.71|13278.71|13260.82|13260.82|0
1608040500000|2020-12-15 13:55:00|13279.78|13279.78|13260.61|13260.61|13279.78|13279.78|13260.61|13260.61|0
1608040800000|2020-12-15 14:00:00|13262.14|13262.14|13272.8|13272.8|13272.8|13272.8|13262.14|13262.14|0
1608041100000|2020-12-15 14:05:00|13270.63|13270.63|13280.69|13280.69|13280.69|13280.69|13268.46|13268.46|0
1608041400000|2020-12-15 14:10:00|13279.16|13279.16|13287.42|13287.42|13290.48|13290.48|13274.56|13274.56|0
1608041700000|2020-12-15 14:15:00|13286.1|13286.1|13270.37|13270.37|13288.91|13288.91|13270.16|13270.16|0
1608042000000|2020-12-15 14:20:00|13272.54|13272.54|13259.56|13259.56|13273.18|13273.18|13257.26|13257.26|0
1608042300000|2020-12-15 14:25:00|13260.88|13260.88|13294.2|13294.2|13294.2|13294.2|13260.88|13260.88|0
1608042600000|2020-12-15 14:30:00|13292.02|13292.02|13286.44|13286.44|13295.13|13295.13|13280.9|13280.9|0
1608042900000|2020-12-15 14:35:00|13287.97|13287.97|13294.21|13294.21|13299.94|13299.94|13286.65|13286.65|0
1608043200000|2020-12-15 14:40:00|13295.53|13295.53|13287.61|13287.61|13298.81|13298.81|13284.16|13284.16|0
1608043500000|2020-12-15 14:45:00|13289.79|13289.79|13298.62|13298.62|13298.87|13298.87|13289.1|13289.1|0
1608043800000|2020-12-15 14:50:00|13296.45|13296.45|13301.86|13301.86|13310|13310|13294.92|13294.92|0
1608044100000|2020-12-15 14:55:00|13303.39|13303.39|13322.43|13322.43|13325.24|13325.24|13298.61|13298.61|0
1608044400000|2020-12-15 15:00:00|13320.25|13320.25|13325.32|13325.32|13341.52|13341.52|13319.79|13319.79|0
1608044700000|2020-12-15 15:05:00|13323.15|13323.15|13342.17|13342.17|13343.71|13343.71|13320.98|13320.98|0
1608045000000|2020-12-15 15:10:00|13343.71|13343.71|13362.07|13362.07|13367.02|13367.02|13343.17|13343.17|0
1608045300000|2020-12-15 15:15:00|13360.46|13360.46|13363.47|13363.47|13367.18|13367.18|13360.2|13360.2|0
1608045600000|2020-12-15 15:20:00|13360.41|13360.41|13359.23|13359.23|13370.63|13370.63|13358.69|13358.69|0
1608045900000|2020-12-15 15:25:00|13358.69|13358.69|13338.18|13338.18|13361.76|13361.76|13335.76|13335.76|0
1608046200000|2020-12-15 15:30:00|13339.72|13339.72|13353.17|13353.17|13353.17|13353.17|13339.18|13339.18|0
1608046500000|2020-12-15 15:35:00|13354.7|13354.7|13358.66|13358.66|13366.93|13366.93|13354.7|13354.7|0
1608046800000|2020-12-15 15:40:00|13360.19|13360.19|13366.18|13366.18|13369.24|13369.24|13354.52|13354.52|0
1608047100000|2020-12-15 15:45:00|13364|13364|13360.67|13360.67|13373.34|13373.34|13360.67|13360.67|0
1608047400000|2020-12-15 15:50:00|13357.6|13357.6|13358.43|13358.43|13359.96|13359.96|13353.4|13353.4|0
1608047700000|2020-12-15 15:55:00|13359.96|13359.96|13369.34|13369.34|13371.3|13371.3|13358.43|13358.43|0
1608048000000|2020-12-15 16:00:00|13368.01|13368.01|13343.73|13343.73|13368.01|13368.01|13343.73|13343.73|0
1608048300000|2020-12-15 16:05:00|13341.55|13341.55|13329.2|13329.2|13341.55|13341.55|13312.5|13312.5|0
1608048600000|2020-12-15 16:10:00|13327.03|13327.03|13330.38|13330.38|13330.59|13330.59|13323.82|13323.82|0
1608048900000|2020-12-15 16:15:00|13328.85|13328.85|13336.36|13336.36|13341.5|13341.5|13326.2|13326.2|0
1608049200000|2020-12-15 16:20:00|13333.3|13333.3|13322.2|13322.2|13334.83|13334.83|13322.2|13322.2|0
1608049500000|2020-12-15 16:25:00|13323.73|13323.73|13331.85|13331.85|13345.57|13345.57|13316.43|13316.43|0
1608106500000|2020-12-16 08:15:00|13373.17|13373.17|13355.12|13355.12|13376.23|13376.23|13344.91|13344.91|0
1608106800000|2020-12-16 08:20:00|13365.99|13365.99|13315.69|13315.69|13376.86|13376.86|13314.24|13314.24|0
1608107100000|2020-12-16 08:25:00|13313.54|13313.54|13301.58|13301.58|13317.04|13317.04|13301.58|13301.58|0
1608107400000|2020-12-16 08:30:00|13304.22|13304.22|13369.16|13369.16|13369.16|13369.16|13304.22|13304.22|0
1608107700000|2020-12-16 08:35:00|13364.81|13364.81|13388.51|13388.51|13388.76|13388.76|13361.51|13361.51|0
1608108000000|2020-12-16 08:40:00|13392.86|13392.86|13363.98|13363.98|13395.03|13395.03|13359.38|13359.38|0
1608108300000|2020-12-16 08:45:00|13365.51|13365.51|13368.22|13368.22|13371.92|13371.92|13348.33|13348.33|0
1608108600000|2020-12-16 08:50:00|13369.54|13369.54|13394.36|13394.36|13394.36|13394.36|13369.54|13369.54|0
1608108900000|2020-12-16 08:55:00|13397.42|13397.42|13388.43|13388.43|13405.43|13405.43|13388.43|13388.43|0
1608109200000|2020-12-16 09:00:00|13389.97|13389.97|13383.54|13383.54|13395.16|13395.16|13383.15|13383.15|0
1608109500000|2020-12-16 09:05:00|13385.08|13385.08|13402.51|13402.51|13402.51|13402.51|13385.08|13385.08|0
1608109800000|2020-12-16 09:10:00|13400.33|13400.33|13410.34|13410.34|13410.34|13410.34|13397.58|13397.58|0
1608110100000|2020-12-16 09:15:00|13413.4|13413.4|13431.59|13431.59|13431.59|13431.59|13413.4|13413.4|0
1608110400000|2020-12-16 09:20:00|13429.98|13429.98|13456.47|13456.47|13462.74|13462.74|13429.98|13429.98|0
1608110700000|2020-12-16 09:25:00|13458|13458|13454.25|13454.25|13460.18|13460.18|13449.66|13449.66|0
1608111000000|2020-12-16 09:30:00|13456.43|13456.43|13464.82|13464.82|13472.88|13472.88|13456.43|13456.43|0
1608111300000|2020-12-16 09:35:00|13462.18|13462.18|13457.68|13457.68|13462.18|13462.18|13454.08|13454.08|0
1608111600000|2020-12-16 09:40:00|13459.86|13459.86|13453.47|13453.47|13459.86|13459.86|13446.95|13446.95|0
1608111900000|2020-12-16 09:45:00|13452.15|13452.15|13454.26|13454.26|13461.78|13461.78|13448.59|13448.59|0
1608112200000|2020-12-16 09:50:00|13452.09|13452.09|13461.57|13461.57|13461.57|13461.57|13445.85|13445.85|0
1608112500000|2020-12-16 09:55:00|13465.33|13465.33|13473.03|13473.03|13473.03|13473.03|13465.33|13465.33|0
1608112800000|2020-12-16 10:00:00|13469.97|13469.97|13466.74|13466.74|13473.44|13473.44|13461.43|13461.43|0
1608113100000|2020-12-16 10:05:00|13468.92|13468.92|13463|13463|13478.11|13478.11|13460.83|13460.83|0
1608113400000|2020-12-16 10:10:00|13461.47|13461.47|13454.37|13454.37|13461.47|13461.47|13450.02|13450.02|0
1608113700000|2020-12-16 10:15:00|13456.54|13456.54|13461.32|13461.32|13461.32|13461.32|13456.54|13456.54|0
1608114000000|2020-12-16 10:20:00|13459.79|13459.79|13454.83|13454.83|13463.95|13463.95|13454.83|13454.83|0
1608114300000|2020-12-16 10:25:00|13456.15|13456.15|13485.27|13485.27|13486.88|13486.88|13456.15|13456.15|0
1608114600000|2020-12-16 10:30:00|13482.2|13482.2|13475|13475|13482.84|13482.84|13475|13475|0
1608114900000|2020-12-16 10:35:00|13472.82|13472.82|13470.94|13470.94|13472.82|13472.82|13470.3|13470.3|0
1608115200000|2020-12-16 10:40:00|13474|13474|13488.83|13488.83|13488.83|13488.83|13470.3|13470.3|0
1608115500000|2020-12-16 10:45:00|13491.89|13491.89|13501.43|13501.43|13502.96|13502.96|13487.68|13487.68|0
1608115800000|2020-12-16 10:50:00|13505.78|13505.78|13491.34|13491.34|13506.42|13506.42|13491.34|13491.34|0
1608116100000|2020-12-16 10:55:00|13490.02|13490.02|13481.18|13481.18|13490.02|13490.02|13481.18|13481.18|0
1608116400000|2020-12-16 11:00:00|13479.64|13479.64|13491.9|13491.9|13494.97|13494.97|13479.64|13479.64|0
1608116700000|2020-12-16 11:05:00|13494.97|13494.97|13499.39|13499.39|13503.09|13503.09|13494.97|13494.97|0
1608117000000|2020-12-16 11:10:00|13500.71|13500.71|13510|13510|13510|13510|13496.63|13496.63|0
1608117300000|2020-12-16 11:15:00|13508.46|13508.46|13520.86|13520.86|13528.78|13528.78|13508.46|13508.46|0
1608117600000|2020-12-16 11:20:00|13519.33|13519.33|13532.34|13532.34|13532.88|13532.88|13517.8|13517.8|0
1608117900000|2020-12-16 11:25:00|13531.8|13531.8|13532.42|13532.42|13533.95|13533.95|13521.53|13521.53|0
1608118200000|2020-12-16 11:30:00|13533.95|13533.95|13520.2|13520.2|13533.95|13533.95|13520.2|13520.2|0
1608118500000|2020-12-16 11:35:00|13521.73|13521.73|13521.35|13521.35|13529.12|13529.12|13521.03|13521.03|0
1608118800000|2020-12-16 11:40:00|13519.82|13519.82|13513.12|13513.12|13519.82|13519.82|13502.85|13502.85|0
1608119100000|2020-12-16 11:45:00|13511.59|13511.59|13519.72|13519.72|13519.72|13519.72|13510.05|13510.05|0
1608119400000|2020-12-16 11:50:00|13517.54|13517.54|13507.92|13507.92|13519.01|13519.01|13507.92|13507.92|0
1608119700000|2020-12-16 11:55:00|13509.46|13509.46|13510.45|13510.45|13510.99|13510.99|13499.33|13499.33|0
1608120000000|2020-12-16 12:00:00|13512.62|13512.62|13503.56|13503.56|13513.27|13513.27|13500.85|13500.85|0
1608120300000|2020-12-16 12:05:00|13501.39|13501.39|13511.38|13511.38|13511.38|13511.38|13501.39|13501.39|0
1608120600000|2020-12-16 12:10:00|13512.91|13512.91|13520.04|13520.04|13520.57|13520.57|13512.91|13512.91|0
1608120900000|2020-12-16 12:15:00|13518.51|13518.51|13525.25|13525.25|13529.42|13529.42|13517.97|13517.97|0
1608121200000|2020-12-16 12:20:00|13523.08|13523.08|13511.6|13511.6|13523.08|13523.08|13510.07|13510.07|0
1608121500000|2020-12-16 12:25:00|13510.07|13510.07|13511.6|13511.6|13512.24|13512.24|13503.3|13503.3|0
1608121800000|2020-12-16 12:30:00|13509.43|13509.43|13515.71|13515.71|13515.71|13515.71|13508.36|13508.36|0
1608122100000|2020-12-16 12:35:00|13517.25|13517.25|13501.96|13501.96|13522.92|13522.92|13500.43|13500.43|0
1608122400000|2020-12-16 12:40:00|13498.9|13498.9|13516.04|13516.04|13516.04|13516.04|13498.9|13498.9|0
1608122700000|2020-12-16 12:45:00|13517.57|13517.57|13506.73|13506.73|13519.11|13519.11|13502.55|13502.55|0
1608123000000|2020-12-16 12:50:00|13508.91|13508.91|13524.95|13524.95|13527.81|13527.81|13508.91|13508.91|0
1608123300000|2020-12-16 12:55:00|13521.88|13521.88|13508.62|13508.62|13521.88|13521.88|13508.62|13508.62|0
1608123600000|2020-12-16 13:00:00|13505.55|13505.55|13513.91|13513.91|13513.91|13513.91|13504.71|13504.71|0
1608123900000|2020-12-16 13:05:00|13516.08|13516.08|13510.07|13510.07|13517.61|13517.61|13510.07|13510.07|0
1608124200000|2020-12-16 13:10:00|13507|13507|13514.24|13514.24|13514.24|13514.24|13502.83|13502.83|0
1608124500000|2020-12-16 13:15:00|13512.06|13512.06|13513.01|13513.01|13516.71|13516.71|13506.82|13506.82|0
1608124800000|2020-12-16 13:20:00|13511.47|13511.47|13503.29|13503.29|13511.47|13511.47|13503.08|13503.08|0
1608125100000|2020-12-16 13:25:00|13501.11|13501.11|13499.76|13499.76|13502.85|13502.85|13493.02|13493.02|0
1608125400000|2020-12-16 13:30:00|13498.23|13498.23|13479.76|13479.76|13504|13504|13479.76|13479.76|0
1608125700000|2020-12-16 13:35:00|13478.44|13478.44|13487.38|13487.38|13491.98|13491.98|13478.44|13478.44|0
1608126000000|2020-12-16 13:40:00|13484.32|13484.32|13481.1|13481.1|13484.32|13484.32|13471.62|13471.62|0
1608126300000|2020-12-16 13:45:00|13482.64|13482.64|13482.28|13482.28|13493.7|13493.7|13482.28|13482.28|0
1608126600000|2020-12-16 13:50:00|13483.81|13483.81|13476.4|13476.4|13483.81|13483.81|13471.8|13471.8|0
1608126900000|2020-12-16 13:55:00|13477.93|13477.93|13488.68|13488.68|13491.74|13491.74|13475.12|13475.12|0
1608127200000|2020-12-16 14:00:00|13487.14|13487.14|13483.11|13483.11|13487.14|13487.14|13483.11|13483.11|0
1608127500000|2020-12-16 14:05:00|13485.28|13485.28|13487.71|13487.71|13489.88|13489.88|13483.75|13483.75|0
1608127800000|2020-12-16 14:10:00|13485.53|13485.53|13482.47|13482.47|13485.53|13485.53|13479.4|13479.4|0
1608128100000|2020-12-16 14:15:00|13483.01|13483.01|13485.86|13485.86|13486.5|13486.5|13480.37|13480.37|0
1608128400000|2020-12-16 14:20:00|13487.39|13487.39|13490|13490|13490|13490|13484.54|13484.54|0
1608128700000|2020-12-16 14:25:00|13491.32|13491.32|13497.02|13497.02|13497.02|13497.02|13490|13490|0
1608129000000|2020-12-16 14:30:00|13495.49|13495.49|13516.52|13516.52|13523.19|13523.19|13495.49|13495.49|0
1608129300000|2020-12-16 14:35:00|13518.05|13518.05|13514.99|13514.99|13521.76|13521.76|13512.17|13512.17|0
1608129600000|2020-12-16 14:40:00|13516.52|13516.52|13498.12|13498.12|13516.52|13516.52|13495.06|13495.06|0
1608129900000|2020-12-16 14:45:00|13499.66|13499.66|13488.91|13488.91|13501.83|13501.83|13488.91|13488.91|0
1608130200000|2020-12-16 14:50:00|13486.74|13486.74|13498.89|13498.89|13498.89|13498.89|13486.49|13486.49|0
1608130500000|2020-12-16 14:55:00|13500.42|13500.42|13499.91|13499.91|13501.31|13501.31|13488.29|13488.29|0
1608130800000|2020-12-16 15:00:00|13498.58|13498.58|13497.9|13497.9|13498.58|13498.58|13486.25|13486.25|0
1608131100000|2020-12-16 15:05:00|13496.37|13496.37|13502.21|13502.21|13504.39|13504.39|13492.02|13492.02|0
1608131400000|2020-12-16 15:10:00|13499.15|13499.15|13470.26|13470.26|13499.15|13499.15|13468.73|13468.73|0
1608131700000|2020-12-16 15:15:00|13472.44|13472.44|13485.79|13485.79|13485.79|13485.79|13471.8|13471.8|0
1608132000000|2020-12-16 15:20:00|13484.26|13484.26|13474.2|13474.2|13485.26|13485.26|13469.5|13469.5|0
1608132300000|2020-12-16 15:25:00|13472.03|13472.03|13462.22|13462.22|13476.81|13476.81|13456.78|13456.78|0
1608132600000|2020-12-16 15:30:00|13463.76|13463.76|13464.32|13464.32|13464.32|13464.32|13454.53|13454.53|0
1608132900000|2020-12-16 15:35:00|13464.86|13464.86|13461.61|13461.61|13464.86|13464.86|13457.65|13457.65|0
1608133200000|2020-12-16 15:40:00|13465.96|13465.96|13462.36|13462.36|13471.98|13471.98|13462.36|13462.36|0
1608133500000|2020-12-16 15:45:00|13460.75|13460.75|13484.35|13484.35|13484.35|13484.35|13460.75|13460.75|0
1608133800000|2020-12-16 15:50:00|13486.52|13486.52|13477.54|13477.54|13486.52|13486.52|13477.54|13477.54|0
1608134100000|2020-12-16 15:55:00|13476|13476|13467.85|13467.85|13480.04|13480.04|13467.85|13467.85|0
1608134400000|2020-12-16 16:00:00|13467.31|13467.31|13480.08|13480.08|13481.4|13481.4|13465.14|13465.14|0
1608134700000|2020-12-16 16:05:00|13482.25|13482.25|13484.14|13484.14|13484.14|13484.14|13476.94|13476.94|0
1608135000000|2020-12-16 16:10:00|13482.61|13482.61|13473.58|13473.58|13483.39|13483.39|13473.58|13473.58|0
1608135300000|2020-12-16 16:15:00|13472.26|13472.26|13476.69|13476.69|13480.4|13480.4|13472.26|13472.26|0
1608135600000|2020-12-16 16:20:00|13475.16|13475.16|13483.94|13483.94|13483.94|13483.94|13471.13|13471.13|0
1608135900000|2020-12-16 16:25:00|13482.61|13482.61|13492.9|13492.9|13495.97|13495.97|13480.42|13480.42|0
1608192900000|2020-12-17 08:15:00|13518.23|13518.23|13521.58|13521.58|13521.58|13521.58|13505.61|13505.61|0
1608193200000|2020-12-17 08:20:00|13530.27|13530.27|13528.87|13528.87|13537.18|13537.18|13515.83|13515.83|0
1608193500000|2020-12-17 08:25:00|13529.94|13529.94|13516.81|13516.81|13529.94|13529.94|13511.93|13511.93|0
1608193800000|2020-12-17 08:30:00|13514.64|13514.64|13536.55|13536.55|13536.55|13536.55|13514.64|13514.64|0
1608194100000|2020-12-17 08:35:00|13538.72|13538.72|13513.24|13513.24|13540.26|13540.26|13513.24|13513.24|0
1608194400000|2020-12-17 08:40:00|13515.41|13515.41|13509.53|13509.53|13515.41|13515.41|13509.53|13509.53|0
1608194700000|2020-12-17 08:45:00|13513.88|13513.88|13508.89|13508.89|13515.41|13515.41|13508.89|13508.89|0
1608195000000|2020-12-17 08:50:00|13510.43|13510.43|13485.97|13485.97|13510.43|13510.43|13485.97|13485.97|0
1608195300000|2020-12-17 08:55:00|13484.43|13484.43|13468.72|13468.72|13484.43|13484.43|13468.72|13468.72|0
1608195600000|2020-12-17 09:00:00|13470.25|13470.25|13488.58|13488.58|13488.58|13488.58|13470.25|13470.25|0
1608195900000|2020-12-17 09:05:00|13490.11|13490.11|13483.76|13483.76|13493.34|13493.34|13483.76|13483.76|0
1608196200000|2020-12-17 09:10:00|13485.93|13485.93|13468.01|13468.01|13485.93|13485.93|13468.01|13468.01|0
1608196500000|2020-12-17 09:15:00|13465.84|13465.84|13472.39|13472.39|13472.39|13472.39|13459.32|13459.32|0
1608196800000|2020-12-17 09:20:00|13475.03|13475.03|13471.72|13471.72|13479.38|13479.38|13471.72|13471.72|0
1608197100000|2020-12-17 09:25:00|13465.2|13465.2|13491.84|13491.84|13491.84|13491.84|13463.02|13463.02|0
1608197400000|2020-12-17 09:30:00|13496.19|13496.19|13508.45|13508.45|13516.5|13516.5|13495.55|13495.55|0
1608197700000|2020-12-17 09:35:00|13511.52|13511.52|13505.39|13505.39|13513.05|13513.05|13505.39|13505.39|0
1608198000000|2020-12-17 09:40:00|13501.04|13501.04|13504.34|13504.34|13505.66|13505.66|13499.14|13499.14|0
1608198300000|2020-12-17 09:45:00|13502.17|13502.17|13493.47|13493.47|13502.17|13502.17|13493.47|13493.47|0
1608198600000|2020-12-17 09:50:00|13495.65|13495.65|13502.17|13502.17|13505.87|13505.87|13495.65|13495.65|0
1608198900000|2020-12-17 09:55:00|13499.99|13499.99|13500.88|13500.88|13500.88|13500.88|13496.29|13496.29|0
1608199200000|2020-12-17 10:00:00|13503.06|13503.06|13507.2|13507.2|13513.97|13513.97|13501.73|13501.73|0
1608199500000|2020-12-17 10:05:00|13511.54|13511.54|13520.29|13520.29|13520.29|13520.29|13511.54|13511.54|0
1608199800000|2020-12-17 10:10:00|13518.12|13518.12|13524.13|13524.13|13524.13|13524.13|13515.47|13515.47|0
1608200100000|2020-12-17 10:15:00|13525.45|13525.45|13510.55|13510.55|13526.78|13526.78|13510.34|13510.34|0
1608200400000|2020-12-17 10:20:00|13506.21|13506.21|13521.32|13521.32|13523.5|13523.5|13506.21|13506.21|0
1608200700000|2020-12-17 10:25:00|13523.5|13523.5|13536.83|13536.83|13536.83|13536.83|13522.42|13522.42|0
1608201000000|2020-12-17 10:30:00|13538.15|13538.15|13522.5|13522.5|13539.48|13539.48|13522.5|13522.5|0
1608201300000|2020-12-17 10:35:00|13520.97|13520.97|13529.06|13529.06|13529.06|13529.06|13520.97|13520.97|0
1608201600000|2020-12-17 10:40:00|13527.53|13527.53|13530.03|13530.03|13531.56|13531.56|13527.53|13527.53|0
1608201900000|2020-12-17 10:45:00|13533.1|13533.1|13538.87|13538.87|13538.87|13538.87|13531.56|13531.56|0
1608202200000|2020-12-17 10:50:00|13537.34|13537.34|13534.48|13534.48|13537.34|13537.34|13532.95|13532.95|0
1608202500000|2020-12-17 10:55:00|13536.02|13536.02|13539.91|13539.91|13542.08|13542.08|13534.94|13534.94|0
1608202800000|2020-12-17 11:00:00|13541.23|13541.23|13534.24|13534.24|13541.23|13541.23|13534.24|13534.24|0
1608203100000|2020-12-17 11:05:00|13532.91|13532.91|13522.73|13522.73|13532.91|13532.91|13521.2|13521.2|0
1608203400000|2020-12-17 11:10:00|13524.26|13524.26|13536.02|13536.02|13536.02|13536.02|13524.26|13524.26|0
1608203700000|2020-12-17 11:15:00|13538.2|13538.2|13542.54|13542.54|13545.61|13545.61|13538.2|13538.2|0
1608204000000|2020-12-17 11:20:00|13544.72|13544.72|13540.76|13540.76|13546.89|13546.89|13540.76|13540.76|0
1608204300000|2020-12-17 11:25:00|13555.97|13555.97|13567.84|13567.84|13567.84|13567.84|13550.51|13550.51|0
1608204600000|2020-12-17 11:30:00|13569.37|13569.37|13579.64|13579.64|13579.64|13579.64|13569.37|13569.37|0
1608204900000|2020-12-17 11:35:00|13580.96|13580.96|13577.61|13577.61|13587.48|13587.48|13577.61|13577.61|0
1608205200000|2020-12-17 11:40:00|13577.07|13577.07|13558.19|13558.19|13577.07|13577.07|13557.34|13557.34|0
1608205500000|2020-12-17 11:45:00|13556.02|13556.02|13557.12|13557.12|13558.65|13558.65|13552.52|13552.52|0
1608205800000|2020-12-17 11:50:00|13555.58|13555.58|13565.14|13565.14|13568.21|13568.21|13555.58|13555.58|0
1608206100000|2020-12-17 11:55:00|13562.97|13562.97|13565.81|13565.81|13565.81|13565.81|13560.8|13560.8|0
1608206400000|2020-12-17 12:00:00|13563.64|13563.64|13553.88|13553.88|13563.89|13563.89|13553.88|13553.88|0
1608206700000|2020-12-17 12:05:00|13556.06|13556.06|13552.02|13552.02|13557.59|13557.59|13552.02|13552.02|0
1608207000000|2020-12-17 12:10:00|13554.2|13554.2|13557.05|13557.05|13561.65|13561.65|13554.2|13554.2|0
1608207300000|2020-12-17 12:15:00|13558.59|13558.59|13554.92|13554.92|13558.59|13558.59|13553.6|13553.6|0
1608207600000|2020-12-17 12:20:00|13552.75|13552.75|13545.04|13545.04|13552.75|13552.75|13540.95|13540.95|0
1608207900000|2020-12-17 12:25:00|13543.72|13543.72|13538.08|13538.08|13543.72|13543.72|13531.14|13531.14|0
1608208200000|2020-12-17 12:30:00|13539.69|13539.69|13540.76|13540.76|13541.3|13541.3|13538.15|13538.15|0
1608208500000|2020-12-17 12:35:00|13538.59|13538.59|13536.31|13536.31|13538.59|13538.59|13531.17|13531.17|0
1608208800000|2020-12-17 12:40:00|13538.48|13538.48|13540.12|13540.12|13540.12|13540.12|13537.95|13537.95|0
1608209100000|2020-12-17 12:45:00|13540.66|13540.66|13545.18|13545.18|13547.57|13547.57|13540.66|13540.66|0
1608209400000|2020-12-17 12:50:00|13551.31|13551.31|13549.67|13549.67|13553.73|13553.73|13549.13|13549.13|0
1608209700000|2020-12-17 12:55:00|13551.84|13551.84|13550.42|13550.42|13554.02|13554.02|13548.67|13548.67|0
1608210000000|2020-12-17 13:00:00|13549.34|13549.34|13537.19|13537.19|13549.34|13549.34|13537.19|13537.19|0
1608210300000|2020-12-17 13:05:00|13534.12|13534.12|13526.03|13526.03|13536.29|13536.29|13523.75|13523.75|0
1608210600000|2020-12-17 13:10:00|13528.2|13528.2|13515.02|13515.02|13528.2|13528.2|13513.94|13513.94|0
1608210900000|2020-12-17 13:15:00|13511.95|13511.95|13501.83|13501.83|13512.41|13512.41|13501.83|13501.83|0
1608211200000|2020-12-17 13:20:00|13504|13504|13497.45|13497.45|13509.67|13509.67|13495.92|13495.92|0
1608211500000|2020-12-17 13:25:00|13500.52|13500.52|13490.85|13490.85|13500.52|13500.52|13486.61|13486.61|0
1608211800000|2020-12-17 13:30:00|13493.02|13493.02|13478.81|13478.81|13493.02|13493.02|13478.16|13478.16|0
1608212100000|2020-12-17 13:35:00|13481.88|13481.88|13487.26|13487.26|13491.5|13491.5|13479.7|13479.7|0
1608212400000|2020-12-17 13:40:00|13485.09|13485.09|13482.23|13482.23|13487.26|13487.26|13479.27|13479.27|0
1608212700000|2020-12-17 13:45:00|13482.77|13482.77|13488.68|13488.68|13488.68|13488.68|13471.82|13471.82|0
1608213000000|2020-12-17 13:50:00|13491.74|13491.74|13498.2|13498.2|13504|13504|13491.74|13491.74|0
1608213300000|2020-12-17 13:55:00|13500.37|13500.37|13482.64|13482.64|13500.37|13500.37|13482.64|13482.64|0
1608213600000|2020-12-17 14:00:00|13484.17|13484.17|13484.17|13484.17|13492.47|13492.47|13484.17|13484.17|0
1608213900000|2020-12-17 14:05:00|13487.23|13487.23|13482.64|13482.64|13490.94|13490.94|13478.29|13478.29|0
1608214200000|2020-12-17 14:10:00|13481.1|13481.1|13472.3|13472.3|13481.1|13481.1|13472.3|13472.3|0
1608214500000|2020-12-17 14:15:00|13470.97|13470.97|13483.38|13483.38|13489.17|13489.17|13470.97|13470.97|0
1608214800000|2020-12-17 14:20:00|13481.77|13481.77|13508.13|13508.13|13508.13|13508.13|13477.98|13477.98|0
1608215100000|2020-12-17 14:25:00|13505.95|13505.95|13524.57|13524.57|13524.57|13524.57|13501.89|13501.89|0
1608215400000|2020-12-17 14:30:00|13525.1|13525.1|13554.84|13554.84|13563.06|13563.06|13524.03|13524.03|0
1608215700000|2020-12-17 14:35:00|13554.31|13554.31|13555.18|13555.18|13566.44|13566.44|13548.7|13548.7|0
1608216000000|2020-12-17 14:40:00|13557.35|13557.35|13560.85|13560.85|13560.85|13560.85|13547.8|13547.8|0
1608216300000|2020-12-17 14:45:00|13558.68|13558.68|13558.19|13558.19|13558.68|13558.68|13544.67|13544.67|0
1608216600000|2020-12-17 14:50:00|13560.36|13560.36|13560.46|13560.46|13568.38|13568.38|13559.82|13559.82|0
1608216900000|2020-12-17 14:55:00|13559.92|13559.92|13558.86|13558.86|13562.64|13562.64|13556.21|13556.21|0
1608217200000|2020-12-17 15:00:00|13559.4|13559.4|13558.9|13558.9|13565.86|13565.86|13551.73|13551.73|0
1608217500000|2020-12-17 15:05:00|13563.24|13563.24|13557.9|13557.9|13563.24|13563.24|13552.44|13552.44|0
1608217800000|2020-12-17 15:10:00|13560.07|13560.07|13538.01|13538.01|13560.07|13560.07|13534.41|13534.41|0
1608218100000|2020-12-17 15:15:00|13536.94|13536.94|13540.14|13540.14|13540.14|13540.14|13524.3|13524.3|0
1608218400000|2020-12-17 15:20:00|13540.68|13540.68|13539.35|13539.35|13540.68|13540.68|13535.65|13535.65|0
1608218700000|2020-12-17 15:25:00|13540.89|13540.89|13522.84|13522.84|13540.89|13540.89|13522.84|13522.84|0
1608219000000|2020-12-17 15:30:00|13524.37|13524.37|13525.96|13525.96|13530.79|13530.79|13518.38|13518.38|0
1608219300000|2020-12-17 15:35:00|13528.14|13528.14|13534.2|13534.2|13537.26|13537.26|13523.79|13523.79|0
1608219600000|2020-12-17 15:40:00|13532.87|13532.87|13514.28|13514.28|13532.87|13532.87|13514.28|13514.28|0
1608219900000|2020-12-17 15:45:00|13513.74|13513.74|13521.09|13521.09|13523.27|13523.27|13510.02|13510.02|0
1608220200000|2020-12-17 15:50:00|13525.44|13525.44|13529.15|13529.15|13531.32|13531.32|13524.12|13524.12|0
1608220500000|2020-12-17 15:55:00|13531.32|13531.32|13515.99|13515.99|13531.32|13531.32|13506.19|13506.19|0
1608220800000|2020-12-17 16:00:00|13513.81|13513.81|13516.57|13516.57|13520.38|13520.38|13513.17|13513.17|0
1608221100000|2020-12-17 16:05:00|13516.03|13516.03|13503.8|13503.8|13522.55|13522.55|13500.3|13500.3|0
1608221400000|2020-12-17 16:10:00|13502.48|13502.48|13479.67|13479.67|13506.43|13506.43|13479.67|13479.67|0
1608221700000|2020-12-17 16:15:00|13481.84|13481.84|13487.23|13487.23|13498.78|13498.78|13479.67|13479.67|0
1608222000000|2020-12-17 16:20:00|13484.16|13484.16|13494.1|13494.1|13496.28|13496.28|13481.76|13481.76|0
1608222300000|2020-12-17 16:25:00|13491.93|13491.93|13478.78|13478.78|13494.25|13494.25|13473.96|13473.96|0
1608279300000|2020-12-18 08:15:00|13470.71|13470.71|13439.14|13439.14|13470.71|13470.71|13437.61|13437.61|0
1608279600000|2020-12-18 08:20:00|13442.85|13442.85|13426.07|13426.07|13442.85|13442.85|13422.85|13422.85|0
1608279900000|2020-12-18 08:25:00|13430.67|13430.67|13465.28|13465.28|13465.53|13465.53|13430.67|13430.67|0
1608280200000|2020-12-18 08:30:00|13463.11|13463.11|13465.32|13465.32|13488.33|13488.33|13460.93|13460.93|0
1608280500000|2020-12-18 08:35:00|13464|13464|13486.28|13486.28|13486.28|13486.28|13460.93|13460.93|0
1608280800000|2020-12-18 08:40:00|13480.15|13480.15|13502.12|13502.12|13504.29|13504.29|13478.61|13478.61|0
1608281100000|2020-12-18 08:45:00|13499.94|13499.94|13521.58|13521.58|13521.58|13521.58|13498.62|13498.62|0
1608281400000|2020-12-18 08:50:00|13523.11|13523.11|13547.82|13547.82|13550.63|13550.63|13523.11|13523.11|0
1608281700000|2020-12-18 08:55:00|13546.49|13546.49|13531.99|13531.99|13548.67|13548.67|13527.04|13527.04|0
1608282000000|2020-12-18 09:00:00|13534.16|13534.16|13506.84|13506.84|13534.16|13534.16|13504.67|13504.67|0
1608282300000|2020-12-18 09:05:00|13506.3|13506.3|13515.83|13515.83|13523.08|13523.08|13498.89|13498.89|0
1608282600000|2020-12-18 09:10:00|13513.66|13513.66|13486.26|13486.26|13514.2|13514.2|13486.26|13486.26|0
1608282900000|2020-12-18 09:15:00|13480.13|13480.13|13473.69|13473.69|13488.26|13488.26|13473.69|13473.69|0
1608283200000|2020-12-18 09:20:00|13478.04|13478.04|13496.13|13496.13|13496.13|13496.13|13476.96|13476.96|0
1608283500000|2020-12-18 09:25:00|13493.96|13493.96|13504.61|13504.61|13506.79|13506.79|13491.79|13491.79|0
1608283800000|2020-12-18 09:30:00|13506.79|13506.79|13520.05|13520.05|13520.05|13520.05|13506.79|13506.79|0
1608284100000|2020-12-18 09:35:00|13517.4|13517.4|13504.91|13504.91|13517.4|13517.4|13504.07|13504.07|0
1608284400000|2020-12-18 09:40:00|13504.37|13504.37|13505.78|13505.78|13510.38|13510.38|13499.51|13499.51|0
1608284700000|2020-12-18 09:45:00|13507.32|13507.32|13495.06|13495.06|13508.85|13508.85|13495.06|13495.06|0
1608285000000|2020-12-18 09:50:00|13493.53|13493.53|13502.47|13502.47|13504.65|13504.65|13491.36|13491.36|0
1608285300000|2020-12-18 09:55:00|13501.94|13501.94|13504.93|13504.93|13507.39|13507.39|13499.76|13499.76|0
1608285600000|2020-12-18 10:00:00|13505.46|13505.46|13507.82|13507.82|13508.71|13508.71|13503.93|13503.93|0
1608285900000|2020-12-18 10:05:00|13503.47|13503.47|13495.24|13495.24|13503.47|13503.47|13488.82|13488.82|0
1608286500000|2020-12-18 10:15:00|13469.15|13469.15|13507.66|13507.66|13519.54|13519.54|13469.15|13469.15|0
1608286800000|2020-12-18 10:20:00|13509.83|13509.83|13512.05|13512.05|13515.33|13515.33|13508.55|13508.55|0
1608287100000|2020-12-18 10:25:00|13510.51|13510.51|13500.6|13500.6|13511.05|13511.05|13499.21|13499.21|0
1608287400000|2020-12-18 10:30:00|13498.43|13498.43|13486.5|13486.5|13499.07|13499.07|13482.15|13482.15|0
1608287700000|2020-12-18 10:35:00|13485.43|13485.43|13433.58|13433.58|13485.43|13485.43|13421.13|13421.13|0
1608288000000|2020-12-18 10:40:00|13431.41|13431.41|13449.51|13449.51|13451.68|13451.68|13429.23|13429.23|0
1608288300000|2020-12-18 10:45:00|13452.19|13452.19|13479.48|13479.48|13482.34|13482.34|13452.19|13452.19|0
1608288600000|2020-12-18 10:50:00|13475.78|13475.78|13478.22|13478.22|13493.86|13493.86|13474.18|13474.18|0
1608288900000|2020-12-18 10:55:00|13482.56|13482.56|13465.5|13465.5|13484.1|13484.1|13460.47|13460.47|0
1608289200000|2020-12-18 11:00:00|13468.56|13468.56|13467.94|13467.94|13475.08|13475.08|13462.06|13462.06|0
1608289500000|2020-12-18 11:05:00|13470.12|13470.12|13460.31|13460.31|13470.12|13470.12|13460.31|13460.31|0
1608289800000|2020-12-18 11:10:00|13464.65|13464.65|13454.37|13454.37|13464.65|13464.65|13454.37|13454.37|0
1608290100000|2020-12-18 11:15:00|13456.55|13456.55|13452.84|13452.84|13460.89|13460.89|13448.49|13448.49|0
1608290400000|2020-12-18 11:20:00|13446.32|13446.32|13443.07|13443.07|13448.49|13448.49|13443.07|13443.07|0
1608290700000|2020-12-18 11:25:00|13440.9|13440.9|13441.79|13441.79|13450.74|13450.74|13427.61|13427.61|0
1608291000000|2020-12-18 11:30:00|13439.62|13439.62|13436.12|13436.12|13439.62|13439.62|13430.24|13430.24|0
1608291300000|2020-12-18 11:35:00|13439.19|13439.19|13447.49|13447.49|13447.49|13447.49|13437.01|13437.01|0
1608291600000|2020-12-18 11:40:00|13451.84|13451.84|13464.94|13464.94|13464.94|13464.94|13451.84|13451.84|0
1608291900000|2020-12-18 11:45:00|13467.11|13467.11|13464.18|13464.18|13470.36|13470.36|13462|13462|0
1608292200000|2020-12-18 11:50:00|13462.85|13462.85|13439.67|13439.67|13466.56|13466.56|13438.78|13438.78|0
1608292500000|2020-12-18 11:55:00|13437.5|13437.5|13445.28|13445.28|13445.28|13445.28|13437.5|13437.5|0
1608292800000|2020-12-18 12:00:00|13440.93|13440.93|13456.62|13456.62|13463.64|13463.64|13438.75|13438.75|0
1608293100000|2020-12-18 12:05:00|13454.44|13454.44|13458.51|13458.51|13466.36|13466.36|13454.44|13454.44|0
1608293400000|2020-12-18 12:10:00|13462.01|13462.01|13455.29|13455.29|13464.72|13464.72|13455.29|13455.29|0
1608293700000|2020-12-18 12:15:00|13453.12|13453.12|13453.27|13453.27|13453.27|13453.27|13447.24|13447.24|0
1608294000000|2020-12-18 12:20:00|13455.45|13455.45|13443.97|13443.97|13460.44|13460.44|13443.97|13443.97|0
1608294300000|2020-12-18 12:25:00|13442.44|13442.44|13430.21|13430.21|13444.61|13444.61|13428.03|13428.03|0
1608294600000|2020-12-18 12:30:00|13429.67|13429.67|13410.71|13410.71|13429.67|13429.67|13410.71|13410.71|0
1608294900000|2020-12-18 12:35:00|13412.88|13412.88|13412.24|13412.24|13417.23|13417.23|13412.24|13412.24|0
1608295200000|2020-12-18 12:40:00|13414.42|13414.42|13413.09|13413.09|13415.27|13415.27|13410.07|13410.07|0
1608295500000|2020-12-18 12:45:00|13410.92|13410.92|13416.63|13416.63|13421.66|13421.66|13410.92|13410.92|0
1608295800000|2020-12-18 12:50:00|13415.1|13415.1|13411.81|13411.81|13420.09|13420.09|13411.81|13411.81|0
1608296100000|2020-12-18 12:55:00|13409.64|13409.64|13410.35|13410.35|13411.35|13411.35|13401.58|13401.58|0
1608296400000|2020-12-18 13:00:00|13408.18|13408.18|13390.45|13390.45|13408.18|13408.18|13388.28|13388.28|0
1608296700000|2020-12-18 13:05:00|13391.77|13391.77|13391.3|13391.3|13395.9|13395.9|13390.23|13390.23|0
1608297000000|2020-12-18 13:10:00|13392.83|13392.83|13404.59|13404.59|13404.59|13404.59|13392.83|13392.83|0
1608297300000|2020-12-18 13:15:00|13406.76|13406.76|13406.59|13406.59|13418.85|13418.85|13406.59|13406.59|0
1608297600000|2020-12-18 13:20:00|13409.66|13409.66|13408.33|13408.33|13414.25|13414.25|13400.96|13400.96|0
1608297900000|2020-12-18 13:25:00|13406.19|13406.19|13399.69|13399.69|13406.19|13406.19|13398.08|13398.08|0
1608298200000|2020-12-18 13:30:00|13401.87|13401.87|13403.71|13403.71|13404.6|13404.6|13398.08|13398.08|0
1608298500000|2020-12-18 13:35:00|13405.24|13405.24|13416.76|13416.76|13421.64|13421.64|13405.24|13405.24|0
1608298800000|2020-12-18 13:40:00|13414.59|13414.59|13428.02|13428.02|13428.02|13428.02|13411.94|13411.94|0
1608299100000|2020-12-18 13:45:00|13425.85|13425.85|13421.73|13421.73|13425.85|13425.85|13420.2|13420.2|0
1608299400000|2020-12-18 13:50:00|13423.91|13423.91|13439.33|13439.33|13440.02|13440.02|13423.91|13423.91|0
1608299700000|2020-12-18 13:55:00|13441.51|13441.51|13443.85|13443.85|13445.42|13445.42|13437.76|13437.76|0
1608300000000|2020-12-18 14:00:00|13442.78|13442.78|13437.62|13437.62|13442.78|13442.78|13436.53|13436.53|0
1608300300000|2020-12-18 14:05:00|13435.45|13435.45|13420.31|13420.31|13435.45|13435.45|13415.28|13415.28|0
1608300600000|2020-12-18 14:10:00|13418.78|13418.78|13399.41|13399.41|13418.78|13418.78|13396.76|13396.76|0
1608300900000|2020-12-18 14:15:00|13399.94|13399.94|13388.83|13388.83|13404.29|13404.29|13388.83|13388.83|0
1608301200000|2020-12-18 14:20:00|13390.36|13390.36|13391.79|13391.79|13399.84|13399.84|13389.82|13389.82|0
1608301500000|2020-12-18 14:25:00|13389.61|13389.61|13387.77|13387.77|13390.82|13390.82|13382.13|13382.13|0
1608301800000|2020-12-18 14:30:00|13389.95|13389.95|13381.25|13381.25|13390.02|13390.02|13371.48|13371.48|0
1608302100000|2020-12-18 14:35:00|13379.08|13379.08|13381.72|13381.72|13385.55|13385.55|13378.7|13378.7|0
1608302400000|2020-12-18 14:40:00|13380.19|13380.19|13374.84|13374.84|13391.77|13391.77|13373.76|13373.76|0
1608302700000|2020-12-18 14:45:00|13373.3|13373.3|13383.07|13383.07|13388.31|13388.31|13371.77|13371.77|0
1608303000000|2020-12-18 14:50:00|13382|13382|13391.07|13391.07|13407.21|13407.21|13381.46|13381.46|0
1608303300000|2020-12-18 14:55:00|13390.53|13390.53|13388.5|13388.5|13394.8|13394.8|13385.25|13385.25|0
1608303600000|2020-12-18 15:00:00|13391.15|13391.15|13387.9|13387.9|13398.46|13398.46|13387.9|13387.9|0
1608303900000|2020-12-18 15:05:00|13390.07|13390.07|13385.73|13385.73|13397.28|13397.28|13377.85|13377.85|0
1608304200000|2020-12-18 15:10:00|13389.22|13389.22|13374.49|13374.49|13391.4|13391.4|13370.5|13370.5|0
1608304500000|2020-12-18 15:15:00|13373.95|13373.95|13383.83|13383.83|13386.01|13386.01|13372.8|13372.8|0
1608304800000|2020-12-18 15:20:00|13384.9|13384.9|13380.81|13380.81|13387.54|13387.54|13375.99|13375.99|0
1608305100000|2020-12-18 15:25:00|13382.98|13382.98|13386.66|13386.66|13388.83|13388.83|13377.1|13377.1|0
1608305400000|2020-12-18 15:30:00|13388.83|13388.83|13396.93|13396.93|13400.35|13400.35|13388.83|13388.83|0
1608305700000|2020-12-18 15:35:00|13399.1|13399.1|13397.91|13397.91|13399.1|13399.1|13390.37|13390.37|0
1608306000000|2020-12-18 15:40:00|13400.97|13400.97|13409.37|13409.37|13409.37|13409.37|13393.43|13393.43|0
1608306300000|2020-12-18 15:45:00|13407.84|13407.84|13404.45|13404.45|13407.84|13407.84|13401.28|13401.28|0
1608306600000|2020-12-18 15:50:00|13405.77|13405.77|13390.23|13390.23|13405.77|13405.77|13390.23|13390.23|0
1608306900000|2020-12-18 15:55:00|13394.58|13394.58|13386.6|13386.6|13399.68|13399.68|13383.53|13383.53|0
1608307200000|2020-12-18 16:00:00|13387.14|13387.14|13391.09|13391.09|13394.59|13394.59|13383.82|13383.82|0
1608307500000|2020-12-18 16:05:00|13389.56|13389.56|13373.26|13373.26|13389.56|13389.56|13370.73|13370.73|0
1608307800000|2020-12-18 16:10:00|13371.72|13371.72|13357.11|13357.11|13375.58|13375.58|13357.11|13357.11|0
1608308100000|2020-12-18 16:15:00|13354.94|13354.94|13357.19|13357.19|13361.79|13361.79|13350.45|13350.45|0
1608308400000|2020-12-18 16:20:00|13358.72|13358.72|13358.4|13358.4|13361.89|13361.89|13355.15|13355.15|0
1608308700000|2020-12-18 16:25:00|13356.86|13356.86|13336.31|13336.31|13358.83|13358.83|13330.56|13330.56|0
1608538500000|2020-12-21 08:15:00|13287.39|13287.39|13340.13|13340.13|13345.43|13345.43|13284.61|13284.61|0
1608538800000|2020-12-21 08:20:00|13339.29|13339.29|13309.61|13309.61|13359.85|13359.85|13303.47|13303.47|0
1608539100000|2020-12-21 08:25:00|13307.93|13307.93|13290.84|13290.84|13307.93|13307.93|13284.37|13284.37|0
1608539400000|2020-12-21 08:30:00|13286.9|13286.9|13335.49|13335.49|13336.34|13336.34|13282.95|13282.95|0
1608539700000|2020-12-21 08:35:00|13334.63|13334.63|13337.59|13337.59|13340.22|13340.22|13330.08|13330.08|0
1608540000000|2020-12-21 08:40:00|13333.65|13333.65|13328.91|13328.91|13341.58|13341.58|13323.57|13323.57|0
1608540300000|2020-12-21 08:45:00|13326.13|13326.13|13301.41|13301.41|13326.13|13326.13|13284.44|13284.44|0
1608540600000|2020-12-21 08:50:00|13295.5|13295.5|13291.02|13291.02|13300.08|13300.08|13279.89|13279.89|0
1608540900000|2020-12-21 08:55:00|13285.11|13285.11|13303.95|13303.95|13303.95|13303.95|13278.97|13278.97|0
1608541200000|2020-12-21 09:00:00|13302.69|13302.69|13291.08|13291.08|13308.34|13308.34|13287.02|13287.02|0
1608541500000|2020-12-21 09:05:00|13287.13|13287.13|13293.79|13293.79|13297.73|13297.73|13286.26|13286.26|0
1608541800000|2020-12-21 09:10:00|13297.73|13297.73|13281.04|13281.04|13301.09|13301.09|13280.88|13280.88|0
1608542100000|2020-12-21 09:15:00|13283.82|13283.82|13304.9|13304.9|13311.23|13311.23|13276.28|13276.28|0
1608542400000|2020-12-21 09:20:00|13305.33|13305.33|13320.51|13320.51|13329.78|13329.78|13305.33|13305.33|0
1608542700000|2020-12-21 09:25:00|13318.8|13318.8|13297.41|13297.41|13318.8|13318.8|13296.02|13296.02|0
1608543000000|2020-12-21 09:30:00|13299.38|13299.38|13293.26|13293.26|13304.13|13304.13|13291.29|13291.29|0
1608543300000|2020-12-21 09:35:00|13296.04|13296.04|13288.91|13288.91|13296.04|13296.04|13280.17|13280.17|0
1608543600000|2020-12-21 09:40:00|13287.52|13287.52|13249.21|13249.21|13291.47|13291.47|13248.52|13248.52|0
1608543900000|2020-12-21 09:45:00|13247.49|13247.49|13203.48|13203.48|13247.49|13247.49|13202.22|13202.22|0
1608544200000|2020-12-21 09:50:00|13205.45|13205.45|13218.32|13218.32|13227.87|13227.87|13203.48|13203.48|0
1608544500000|2020-12-21 09:55:00|13215.92|13215.92|13209.16|13209.16|13215.92|13215.92|13206.91|13206.91|0
1608544800000|2020-12-21 10:00:00|13210.36|13210.36|13172.7|13172.7|13210.36|13210.36|13172.7|13172.7|0
1608545100000|2020-12-21 10:05:00|13171.73|13171.73|13158.69|13158.69|13171.73|13171.73|13158.69|13158.69|0
1608545400000|2020-12-21 10:10:00|13156.72|13156.72|13165.16|13165.16|13172.36|13172.36|13151.97|13151.97|0
1608545700000|2020-12-21 10:15:00|13163.77|13163.77|13172.97|13172.97|13194.02|13194.02|13163.77|13163.77|0
1608546000000|2020-12-21 10:20:00|13171|13171|13129.47|13129.47|13171|13171|13129.47|13129.47|0
1608546300000|2020-12-21 10:25:00|13127.5|13127.5|13096.8|13096.8|13128.32|13128.32|13096.8|13096.8|0
1608546600000|2020-12-21 10:30:00|13092.05|13092.05|13078.94|13078.94|13092.05|13092.05|13063.24|13063.24|0
1608546900000|2020-12-21 10:35:00|13076.97|13076.97|13113.26|13113.26|13113.26|13113.26|13066.93|13066.93|0
1608547200000|2020-12-21 10:40:00|13113.85|13113.85|13115.54|13115.54|13121.52|13121.52|13111.26|13111.26|0
1608547500000|2020-12-21 10:45:00|13119.14|13119.14|13087.66|13087.66|13119.14|13119.14|13086.27|13086.27|0
1608547800000|2020-12-21 10:50:00|13089.63|13089.63|13072.63|13072.63|13102.87|13102.87|13056.93|13056.93|0
1608548100000|2020-12-21 10:55:00|13076.87|13076.87|13077.59|13077.59|13085.06|13085.06|13047.71|13047.71|0
1608548400000|2020-12-21 11:00:00|13074.82|13074.82|13096.38|13096.38|13096.38|13096.38|13073.81|13073.81|0
1608548700000|2020-12-21 11:05:00|13094.99|13094.99|13103.72|13103.72|13110.72|13110.72|13094.02|13094.02|0
1608549000000|2020-12-21 11:10:00|13101.32|13101.32|13128.77|13128.77|13137.46|13137.46|13101.32|13101.32|0
1608549300000|2020-12-21 11:15:00|13127.38|13127.38|13129.76|13129.76|13140.78|13140.78|13124.4|13124.4|0
1608549600000|2020-12-21 11:20:00|13125.82|13125.82|13109.73|13109.73|13127.79|13127.79|13105.76|13105.76|0
1608549900000|2020-12-21 11:25:00|13111.12|13111.12|13139.75|13139.75|13139.75|13139.75|13104.3|13104.3|0
1608550200000|2020-12-21 11:30:00|13141.89|13141.89|13151.74|13151.74|13164.91|13164.91|13141.89|13141.89|0
1608550500000|2020-12-21 11:35:00|13153.13|13153.13|13152.21|13152.21|13160.24|13160.24|13146.88|13146.88|0
1608550800000|2020-12-21 11:40:00|13150.82|13150.82|13152.99|13152.99|13157.35|13157.35|13147.46|13147.46|0
1608551100000|2020-12-21 11:45:00|13156.59|13156.59|13156.4|13156.4|13157.79|13157.79|13146.51|13146.51|0
1608551400000|2020-12-21 11:50:00|13155.01|13155.01|13143.32|13143.32|13158.51|13158.51|13138.38|13138.38|0
1608551700000|2020-12-21 11:55:00|13145.29|13145.29|13161.92|13161.92|13161.92|13161.92|13145.29|13145.29|0
1608552000000|2020-12-21 12:00:00|13164.7|13164.7|13196.75|13196.75|13196.75|13196.75|13164.7|13164.7|0
1608552300000|2020-12-21 12:05:00|13192.81|13192.81|13195.37|13195.37|13203.39|13203.39|13184.41|13184.41|0
1608552600000|2020-12-21 12:10:00|13193.4|13193.4|13175.56|13175.56|13195.37|13195.37|13174.98|13174.98|0
1608552900000|2020-12-21 12:15:00|13174.17|13174.17|13165.84|13165.84|13174.17|13174.17|13163.87|13163.87|0
1608553200000|2020-12-21 12:20:00|13163.87|13163.87|13154.56|13154.56|13170.27|13170.27|13154.56|13154.56|0
1608553500000|2020-12-21 12:25:00|13155.95|13155.95|13167.27|13167.27|13167.27|13167.27|13155.92|13155.92|0
1608553800000|2020-12-21 12:30:00|13165.88|13165.88|13173.88|13173.88|13178.05|13178.05|13165.88|13165.88|0
1608554100000|2020-12-21 12:35:00|13171.91|13171.91|13187.24|13187.24|13188.69|13188.69|13170.9|13170.9|0
1608554400000|2020-12-21 12:40:00|13188.63|13188.63|13192.04|13192.04|13200.34|13200.34|13188.63|13188.63|0
1608554700000|2020-12-21 12:45:00|13191.62|13191.62|13188.21|13188.21|13191.62|13191.62|13188.21|13188.21|0
1608555000000|2020-12-21 12:50:00|13187.24|13187.24|13187.88|13187.88|13196.77|13196.77|13187.24|13187.24|0
1608555300000|2020-12-21 12:55:00|13188.37|13188.37|13189.27|13189.27|13194.51|13194.51|13188.37|13188.37|0
1608555600000|2020-12-21 13:00:00|13190.66|13190.66|13186.97|13186.97|13191.45|13191.45|13178.23|13178.23|0
1608555900000|2020-12-21 13:05:00|13185|13185|13181.55|13181.55|13185.84|13185.84|13172.05|13172.05|0
1608556200000|2020-12-21 13:10:00|13182.94|13182.94|13155.84|13155.84|13186.88|13186.88|13155.84|13155.84|0
1608556500000|2020-12-21 13:15:00|13153.06|13153.06|13163.14|13163.14|13163.14|13163.14|13145.44|13145.44|0
1608556800000|2020-12-21 13:20:00|13161.17|13161.17|13167.99|13167.99|13168.96|13168.96|13161.17|13161.17|0
1608557100000|2020-12-21 13:25:00|13166.79|13166.79|13168.19|13168.19|13171.61|13171.61|13163.63|13163.63|0
1608557400000|2020-12-21 13:30:00|13169.65|13169.65|13157.97|13157.97|13169.65|13169.65|13154.45|13154.45|0
1608557700000|2020-12-21 13:35:00|13155.99|13155.99|13166.4|13166.4|13174.99|13174.99|13155.99|13155.99|0
1608558000000|2020-12-21 13:40:00|13165.2|13165.2|13154.95|13154.95|13165.2|13165.2|13154.95|13154.95|0
1608558300000|2020-12-21 13:45:00|13153.56|13153.56|13170.87|13170.87|13170.87|13170.87|13151.59|13151.59|0
1608558600000|2020-12-21 13:50:00|13171.29|13171.29|13165.39|13165.39|13178.49|13178.49|13165.39|13165.39|0
1608558900000|2020-12-21 13:55:00|13167.36|13167.36|13184.94|13184.94|13184.94|13184.94|13165.67|13165.67|0
1608559200000|2020-12-21 14:00:00|13186.33|13186.33|13182.2|13182.2|13186.33|13186.33|13177.45|13177.45|0
1608559500000|2020-12-21 14:05:00|13181|13181|13174.3|13174.3|13181|13181|13170.27|13170.27|0
1608559800000|2020-12-21 14:10:00|13172.33|13172.33|13187.09|13187.09|13188.21|13188.21|13165.03|13165.03|0
1608560100000|2020-12-21 14:15:00|13189.53|13189.53|13193.57|13193.57|13197.51|13197.51|13189.13|13189.13|0
1608560400000|2020-12-21 14:20:00|13193.08|13193.08|13176.35|13176.35|13193.18|13193.18|13174.38|13174.38|0
1608560700000|2020-12-21 14:25:00|13180.29|13180.29|13186.24|13186.24|13189.6|13189.6|13180.29|13180.29|0
1608561000000|2020-12-21 14:30:00|13188.21|13188.21|13213.16|13213.16|13216.13|13216.13|13188.21|13188.21|0
1608561300000|2020-12-21 14:35:00|13214.55|13214.55|13207.17|13207.17|13217.81|13217.81|13207.17|13207.17|0
1608561600000|2020-12-21 14:40:00|13205.78|13205.78|13190.93|13190.93|13207.75|13207.75|13187.84|13187.84|0
1608561900000|2020-12-21 14:45:00|13188.96|13188.96|13192.6|13192.6|13204.05|13204.05|13186.18|13186.18|0
1608562200000|2020-12-21 14:50:00|13196.77|13196.77|13218.86|13218.86|13221.05|13221.05|13196.77|13196.77|0
1608562500000|2020-12-21 14:55:00|13222.8|13222.8|13219.21|13219.21|13230.23|13230.23|13213.45|13213.45|0
1608562800000|2020-12-21 15:00:00|13213.3|13213.3|13219.12|13219.12|13221.07|13221.07|13213.3|13213.3|0
1608563100000|2020-12-21 15:05:00|13220.38|13220.38|13200.45|13200.45|13220.38|13220.38|13199.06|13199.06|0
1608563400000|2020-12-21 15:10:00|13202.42|13202.42|13184.75|13184.75|13209.99|13209.99|13184.75|13184.75|0
1608563700000|2020-12-21 15:15:00|13186.14|13186.14|13193.37|13193.37|13194.76|13194.76|13186.14|13186.14|0
1608564000000|2020-12-21 15:20:00|13194.22|13194.22|13222.51|13222.51|13225.1|13225.1|13194.22|13194.22|0
1608564300000|2020-12-21 15:25:00|13221.12|13221.12|13228.06|13228.06|13228.92|13228.92|13218.79|13218.79|0
1608564600000|2020-12-21 15:30:00|13230.03|13230.03|13250.86|13250.86|13252.83|13252.83|13226.67|13226.67|0
1608564900000|2020-12-21 15:35:00|13250.43|13250.43|13255.01|13255.01|13255.88|13255.88|13248.46|13248.46|0
1608565200000|2020-12-21 15:40:00|13256.98|13256.98|13268.56|13268.56|13268.56|13268.56|13254.5|13254.5|0
1608565500000|2020-12-21 15:45:00|13266.58|13266.58|13270.18|13270.18|13270.18|13270.18|13258.9|13258.9|0
1608565800000|2020-12-21 15:50:00|13272.06|13272.06|13283.93|13283.93|13283.93|13283.93|13272.06|13272.06|0
1608566100000|2020-12-21 15:55:00|13282.54|13282.54|13293.7|13293.7|13298.09|13298.09|13282.54|13282.54|0
1608566400000|2020-12-21 16:00:00|13291.73|13291.73|13317.13|13317.13|13317.13|13317.13|13286.46|13286.46|0
1608566700000|2020-12-21 16:05:00|13315.16|13315.16|13317.85|13317.85|13319.14|13319.14|13311.32|13311.32|0
1608567000000|2020-12-21 16:10:00|13317.43|13317.43|13308.19|13308.19|13317.43|13317.43|13294.48|13294.48|0
1608567300000|2020-12-21 16:15:00|13309.48|13309.48|13317.22|13317.22|13317.33|13317.33|13303.43|13303.43|0
1608567600000|2020-12-21 16:20:00|13315.24|13315.24|13314.19|13314.19|13321.72|13321.72|13313.22|13313.22|0
1608567900000|2020-12-21 16:25:00|13312.8|13312.8|13314.85|13314.85|13336.89|13336.89|13312.33|13312.33|0
1608624900000|2020-12-22 08:15:00|13309.79|13309.79|13378.79|13378.79|13382.58|13382.58|13309.79|13309.79|0
1608625200000|2020-12-22 08:20:00|13381.19|13381.19|13388.15|13388.15|13397.46|13397.46|13381.19|13381.19|0
1608625500000|2020-12-22 08:25:00|13384.79|13384.79|13385.33|13385.33|13385.33|13385.33|13366.25|13366.25|0
1608625800000|2020-12-22 08:30:00|13388.11|13388.11|13418.6|13418.6|13421.97|13421.97|13385.75|13385.75|0
1608626100000|2020-12-22 08:35:00|13419.08|13419.08|13420.86|13420.86|13427.49|13427.49|13417.69|13417.69|0
1608626400000|2020-12-22 08:40:00|13419.89|13419.89|13418.53|13418.53|13425.18|13425.18|13410.85|13410.85|0
1608626700000|2020-12-22 08:45:00|13422.13|13422.13|13420.98|13420.98|13424.53|13424.53|13406.39|13406.39|0
1608627000000|2020-12-22 08:50:00|13422.44|13422.44|13425.21|13425.21|13427.18|13427.18|13420.12|13420.12|0
1608627300000|2020-12-22 08:55:00|13424.37|13424.37|13416.32|13416.32|13429.77|13429.77|13416.32|13416.32|0
1608627600000|2020-12-22 09:00:00|13418.29|13418.29|13414.28|13414.28|13419.52|13419.52|13414.28|13414.28|0
1608627900000|2020-12-22 09:05:00|13415.26|13415.26|13431.72|13431.72|13431.72|13431.72|13415.26|13415.26|0
1608628200000|2020-12-22 09:10:00|13432.92|13432.92|13445.96|13445.96|13447.93|13447.93|13429.98|13429.98|0
1608628500000|2020-12-22 09:15:00|13447.35|13447.35|13424.25|13424.25|13447.35|13447.35|13422.28|13422.28|0
1608628800000|2020-12-22 09:20:00|13422.28|13422.28|13420.45|13420.45|13422.28|13422.28|13412.08|13412.08|0
1608629100000|2020-12-22 09:25:00|13418.48|13418.48|13415.3|13415.3|13426.68|13426.68|13415.3|13415.3|0
1608629400000|2020-12-22 09:30:00|13411.44|13411.44|13413.74|13413.74|13415.13|13415.13|13411.02|13411.02|0
1608629700000|2020-12-22 09:35:00|13411.77|13411.77|13430.84|13430.84|13430.84|13430.84|13411.77|13411.77|0
1608630000000|2020-12-22 09:40:00|13436.75|13436.75|13435.54|13435.54|13441.5|13441.5|13433.39|13433.39|0
1608630300000|2020-12-22 09:45:00|13437.68|13437.68|13426.2|13426.2|13437.68|13437.68|13423.42|13423.42|0
1608630600000|2020-12-22 09:50:00|13430.14|13430.14|13429.01|13429.01|13437.67|13437.67|13427.81|13427.81|0
1608630900000|2020-12-22 09:55:00|13426.91|13426.91|13432.33|13432.33|13439.36|13439.36|13426.91|13426.91|0
1608631200000|2020-12-22 10:00:00|13434.3|13434.3|13416.09|13416.09|13436.27|13436.27|13415.51|13415.51|0
1608631500000|2020-12-22 10:05:00|13416.52|13416.52|13429.46|13429.46|13436.77|13436.77|13415.06|13415.06|0
1608631800000|2020-12-22 10:10:00|13431.43|13431.43|13434.43|13434.43|13436.4|13436.4|13431.43|13431.43|0
1608632100000|2020-12-22 10:15:00|13432.46|13432.46|13433.48|13433.48|13433.48|13433.48|13430.06|13430.06|0
1608632400000|2020-12-22 10:20:00|13435.45|13435.45|13445.69|13445.69|13445.69|13445.69|13435.45|13435.45|0
1608632700000|2020-12-22 10:25:00|13441.75|13441.75|13438.97|13438.97|13445.69|13445.69|13438.97|13438.97|0
1608633000000|2020-12-22 10:30:00|13440.94|13440.94|13435.57|13435.57|13440.94|13440.94|13433.6|13433.6|0
1608633300000|2020-12-22 10:35:00|13434.29|13434.29|13428.74|13428.74|13435.73|13435.73|13428.74|13428.74|0
1608633600000|2020-12-22 10:40:00|13430.71|13430.71|13425.58|13425.58|13431.14|13431.14|13423.15|13423.15|0
1608633900000|2020-12-22 10:45:00|13426.78|13426.78|13420.7|13420.7|13430.14|13430.14|13416.07|13416.07|0
1608634200000|2020-12-22 10:50:00|13419.31|13419.31|13407.27|13407.27|13421.14|13421.14|13407.27|13407.27|0
1608634500000|2020-12-22 10:55:00|13405.3|13405.3|13407.98|13407.98|13407.98|13407.98|13403.2|13403.2|0
1608634800000|2020-12-22 11:00:00|13409.95|13409.95|13408.69|13408.69|13410.66|13410.66|13408.69|13408.69|0
1608635100000|2020-12-22 11:05:00|13412.86|13412.86|13422.94|13422.94|13424.91|13424.91|13411.47|13411.47|0
1608635400000|2020-12-22 11:10:00|13425.08|13425.08|13419.38|13419.38|13427.91|13427.91|13419.38|13419.38|0
1608635700000|2020-12-22 11:15:00|13422.16|13422.16|13423.13|13423.13|13423.13|13423.13|13417.99|13417.99|0
1608636000000|2020-12-22 11:20:00|13425.1|13425.1|13438.66|13438.66|13438.66|13438.66|13425.1|13425.1|0
1608636300000|2020-12-22 11:25:00|13439.86|13439.86|13439.99|13439.99|13439.99|13439.99|13438.6|13438.6|0
1608636600000|2020-12-22 11:30:00|13442.77|13442.77|13450.88|13450.88|13450.88|13450.88|13442.77|13442.77|0
1608636900000|2020-12-22 11:35:00|13449.49|13449.49|13443.85|13443.85|13449.49|13449.49|13439.68|13439.68|0
1608637200000|2020-12-22 11:40:00|13442.14|13442.14|13456.68|13456.68|13456.68|13456.68|13441.71|13441.71|0
1608637500000|2020-12-22 11:45:00|13458.07|13458.07|13458.79|13458.79|13458.79|13458.79|13456.49|13456.49|0
1608637800000|2020-12-22 11:50:00|13460.25|13460.25|13483.53|13483.53|13483.96|13483.96|13460.25|13460.25|0
1608638100000|2020-12-22 11:55:00|13483.1|13483.1|13491.71|13491.71|13502.54|13502.54|13481.13|13481.13|0
1608638400000|2020-12-22 12:00:00|13490.86|13490.86|13483.94|13483.94|13492.32|13492.32|13483.4|13483.4|0
1608638700000|2020-12-22 12:05:00|13485.91|13485.91|13481.32|13481.32|13485.91|13485.91|13476.57|13476.57|0
1608639000000|2020-12-22 12:10:00|13484.1|13484.1|13482.71|13482.71|13488.62|13488.62|13479.93|13479.93|0
1608639300000|2020-12-22 12:15:00|13484.68|13484.68|13487.49|13487.49|13490.85|13490.85|13484.13|13484.13|0
1608639600000|2020-12-22 12:20:00|13485.52|13485.52|13482.74|13482.74|13485.52|13485.52|13481.35|13481.35|0
1608639900000|2020-12-22 12:25:00|13483.16|13483.16|13484.55|13484.55|13485.94|13485.94|13483.16|13483.16|0
1608640200000|2020-12-22 12:30:00|13485.94|13485.94|13473.95|13473.95|13485.94|13485.94|13473.95|13473.95|0
1608640500000|2020-12-22 12:35:00|13476.73|13476.73|13474.76|13474.76|13477.93|13477.93|13473.37|13473.37|0
1608640800000|2020-12-22 12:40:00|13473.37|13473.37|13480.62|13480.62|13480.62|13480.62|13472.89|13472.89|0
1608641100000|2020-12-22 12:45:00|13478.65|13478.65|13492.55|13492.55|13492.55|13492.55|13478.65|13478.65|0
1608641400000|2020-12-22 12:50:00|13493.94|13493.94|13491.21|13491.21|13496.71|13496.71|13489.82|13489.82|0
1608641700000|2020-12-22 12:55:00|13490.37|13490.37|13488.47|13488.47|13490.37|13490.37|13484.23|13484.23|0
1608642000000|2020-12-22 13:00:00|13491.83|13491.83|13494.12|13494.12|13494.12|13494.12|13491.83|13491.83|0
1608642300000|2020-12-22 13:05:00|13493.64|13493.64|13490.58|13490.58|13493.64|13493.64|13488.61|13488.61|0
1608642600000|2020-12-22 13:10:00|13491.97|13491.97|13498.69|13498.69|13498.69|13498.69|13491.97|13491.97|0
1608642900000|2020-12-22 13:15:00|13498.26|13498.26|13502.48|13502.48|13502.48|13502.48|13497.85|13497.85|0
1608643200000|2020-12-22 13:20:00|13501.99|13501.99|13505.21|13505.21|13505.21|13505.21|13501.99|13501.99|0
1608643500000|2020-12-22 13:25:00|13506.6|13506.6|13505.62|13505.62|13508.06|13508.06|13504.85|13504.85|0
1608643800000|2020-12-22 13:30:00|13507.59|13507.59|13502.57|13502.57|13509.56|13509.56|13501.29|13501.29|0
1608644100000|2020-12-22 13:35:00|13502.09|13502.09|13505.28|13505.28|13508.06|13508.06|13502.09|13502.09|0
1608644400000|2020-12-22 13:40:00|13506.67|13506.67|13505.46|13505.46|13510.04|13510.04|13504.97|13504.97|0
1608644700000|2020-12-22 13:45:00|13507.43|13507.43|13507.07|13507.07|13507.43|13507.43|13501.44|13501.44|0
1608645000000|2020-12-22 13:50:00|13507.56|13507.56|13504.29|13504.29|13507.56|13507.56|13503.87|13503.87|0
1608645300000|2020-12-22 13:55:00|13506.26|13506.26|13498.5|13498.5|13506.26|13506.26|13498.5|13498.5|0
1608645600000|2020-12-22 14:00:00|13492.94|13492.94|13495.34|13495.34|13495.34|13495.34|13488.38|13488.38|0
1608645900000|2020-12-22 14:05:00|13496.73|13496.73|13491.53|13491.53|13496.73|13496.73|13489.13|13489.13|0
1608646200000|2020-12-22 14:10:00|13489.56|13489.56|13482.77|13482.77|13492.23|13492.23|13481.48|13481.48|0
1608646500000|2020-12-22 14:15:00|13481.38|13481.38|13491.46|13491.46|13491.46|13491.46|13481.38|13481.38|0
1608646800000|2020-12-22 14:20:00|13489.49|13489.49|13492.85|13492.85|13492.85|13492.85|13488.1|13488.1|0
1608647100000|2020-12-22 14:25:00|13490.88|13490.88|13477.24|13477.24|13490.88|13490.88|13477.24|13477.24|0
1608647400000|2020-12-22 14:30:00|13478.63|13478.63|13466.27|13466.27|13478.63|13478.63|13464.58|13464.58|0
1608647700000|2020-12-22 14:35:00|13465.85|13465.85|13467.96|13467.96|13470.85|13470.85|13464.66|13464.66|0
1608648000000|2020-12-22 14:40:00|13465.99|13465.99|13462.08|13462.08|13469.66|13469.66|13462.08|13462.08|0
1608648300000|2020-12-22 14:45:00|13463.47|13463.47|13478.31|13478.31|13481.74|13481.74|13463.47|13463.47|0
1608648600000|2020-12-22 14:50:00|13476.92|13476.92|13467.21|13467.21|13478.89|13478.89|13463.73|13463.73|0
1608648900000|2020-12-22 14:55:00|13466.37|13466.37|13471.11|13471.11|13474.06|13474.06|13464.69|13464.69|0
1608649200000|2020-12-22 15:00:00|13472.39|13472.39|13471.82|13471.82|13472.81|13472.81|13468.87|13468.87|0
1608649500000|2020-12-22 15:05:00|13472.79|13472.79|13477.34|13477.34|13480.09|13480.09|13472.79|13472.79|0
1608649800000|2020-12-22 15:10:00|13478.63|13478.63|13465.87|13465.87|13480.02|13480.02|13464.9|13464.9|0
1608650100000|2020-12-22 15:15:00|13467.84|13467.84|13469.34|13469.34|13479.94|13479.94|13467.84|13467.84|0
1608650400000|2020-12-22 15:20:00|13467.37|13467.37|13482.29|13482.29|13486.46|13486.46|13467.37|13467.37|0
1608650700000|2020-12-22 15:25:00|13483.57|13483.57|13474.32|13474.32|13484|13484|13471.11|13471.11|0
1608651000000|2020-12-22 15:30:00|13475.71|13475.71|13485.87|13485.87|13485.87|13485.87|13473.28|13473.28|0
1608651300000|2020-12-22 15:35:00|13486.85|13486.85|13493.65|13493.65|13493.65|13493.65|13485.29|13485.29|0
1608651600000|2020-12-22 15:40:00|13495.62|13495.62|13510.77|13510.77|13517.13|13517.13|13488.67|13488.67|0
1608651900000|2020-12-22 15:45:00|13512.74|13512.74|13501.87|13501.87|13512.74|13512.74|13501.46|13501.46|0
1608652200000|2020-12-22 15:50:00|13501.39|13501.39|13506.74|13506.74|13506.74|13506.74|13497.44|13497.44|0
1608652500000|2020-12-22 15:55:00|13508.13|13508.13|13516.06|13516.06|13516.97|13516.97|13506.58|13506.58|0
1608652800000|2020-12-22 16:00:00|13517.45|13517.45|13506.95|13506.95|13517.45|13517.45|13504.98|13504.98|0
1608653100000|2020-12-22 16:05:00|13505.56|13505.56|13510.42|13510.42|13511.81|13511.81|13505.56|13505.56|0
1608653400000|2020-12-22 16:10:00|13508.45|13508.45|13510.67|13510.67|13511.87|13511.87|13508.02|13508.02|0
1608653700000|2020-12-22 16:15:00|13511.51|13511.51|13517.21|13517.21|13520.57|13520.57|13509.89|13509.89|0
1608654000000|2020-12-22 16:20:00|13516.78|13516.78|13516.88|13516.88|13517.12|13517.12|13506.84|13506.84|0
1608654300000|2020-12-22 16:25:00|13518.27|13518.27|13527.68|13527.68|13529.53|13529.53|13517.25|13517.25|0
1608711300000|2020-12-23 08:15:00|13487.78|13487.78|13501.92|13501.92|13504.32|13504.32|13487.78|13487.78|0
1608711600000|2020-12-23 08:20:00|13498.32|13498.32|13496.54|13496.54|13502.27|13502.27|13492.41|13492.41|0
1608711900000|2020-12-23 08:25:00|13498.51|13498.51|13499.32|13499.32|13500.71|13500.71|13497.93|13497.93|0
1608712200000|2020-12-23 08:30:00|13503.49|13503.49|13522.04|13522.04|13523.02|13523.02|13497.93|13497.93|0
1608712500000|2020-12-23 08:35:00|13520.65|13520.65|13504.27|13504.27|13520.65|13520.65|13504.27|13504.27|0
1608712800000|2020-12-23 08:40:00|13501.49|13501.49|13506.82|13506.82|13506.82|13506.82|13498.13|13498.13|0
1608713100000|2020-12-23 08:45:00|13508.54|13508.54|13513.58|13513.58|13522.08|13522.08|13505.11|13505.11|0
1608713400000|2020-12-23 08:50:00|13515.55|13515.55|13525.79|13525.79|13525.79|13525.79|13515.55|13515.55|0
1608713700000|2020-12-23 08:55:00|13529.73|13529.73|13528.34|13528.34|13529.73|13529.73|13524.98|13524.98|0
1608714000000|2020-12-23 09:00:00|13526.37|13526.37|13535.49|13535.49|13537.46|13537.46|13526.37|13526.37|0
1608714300000|2020-12-23 09:05:00|13537.59|13537.59|13533.29|13533.29|13538.98|13538.98|13529.35|13529.35|0
1608714600000|2020-12-23 09:10:00|13531.32|13531.32|13533.29|13533.29|13533.29|13533.29|13529.35|13529.35|0
1608714900000|2020-12-23 09:15:00|13531.9|13531.9|13541.4|13541.4|13543.37|13543.37|13531.9|13531.9|0
1608715200000|2020-12-23 09:20:00|13540.01|13540.01|13545.91|13545.91|13545.91|13545.91|13535.47|13535.47|0
1608715500000|2020-12-23 09:25:00|13547.88|13547.88|13545.1|13545.1|13547.88|13547.88|13540.93|13540.93|0
1608715800000|2020-12-23 09:30:00|13551.01|13551.01|13539.86|13539.86|13551.01|13551.01|13539.86|13539.86|0
1608716100000|2020-12-23 09:35:00|13537.08|13537.08|13548.69|13548.69|13554.06|13554.06|13536.26|13536.26|0
1608716400000|2020-12-23 09:40:00|13547.85|13547.85|13552.6|13552.6|13552.6|13552.6|13547.85|13547.85|0
1608716700000|2020-12-23 09:45:00|13554.58|13554.58|13562.2|13562.2|13564.98|13564.98|13554.58|13554.58|0
1608717000000|2020-12-23 09:50:00|13560.81|13560.81|13576.52|13576.52|13578.92|13578.92|13560.81|13560.81|0
1608717300000|2020-12-23 09:55:00|13575.06|13575.06|13559.6|13559.6|13575.55|13575.55|13559.6|13559.6|0
1608717600000|2020-12-23 10:00:00|13560.99|13560.99|13553.39|13553.39|13560.99|13560.99|13553.39|13553.39|0
1608717900000|2020-12-23 10:05:00|13555.36|13555.36|13555.91|13555.91|13556.33|13556.33|13553.88|13553.88|0
1608718200000|2020-12-23 10:10:00|13557.88|13557.88|13544.02|13544.02|13557.88|13557.88|13544.02|13544.02|0
1608718500000|2020-12-23 10:15:00|13542.05|13542.05|13530.02|13530.02|13542.05|13542.05|13529.6|13529.6|0
1608718800000|2020-12-23 10:20:00|13529.17|13529.17|13525.31|13525.31|13530.45|13530.45|13525.31|13525.31|0
1608719100000|2020-12-23 10:25:00|13524.89|13524.89|13516.88|13516.88|13524.89|13524.89|13516.88|13516.88|0
1608719400000|2020-12-23 10:30:00|13518.85|13518.85|13505.95|13505.95|13518.85|13518.85|13505.95|13505.95|0
1608719700000|2020-12-23 10:35:00|13503.98|13503.98|13500.33|13500.33|13503.98|13503.98|13494.22|13494.22|0
1608720000000|2020-12-23 10:40:00|13498.94|13498.94|13496.76|13496.76|13498.94|13498.94|13496.2|13496.2|0
1608720300000|2020-12-23 10:45:00|13498.73|13498.73|13509.53|13509.53|13510.92|13510.92|13498.73|13498.73|0
1608720600000|2020-12-23 10:50:00|13510.5|13510.5|13507.27|13507.27|13511.7|13511.7|13507.27|13507.27|0
1608720900000|2020-12-23 10:55:00|13505.3|13505.3|13503.29|13503.29|13507.27|13507.27|13503.29|13503.29|0
1608721200000|2020-12-23 11:00:00|13505.26|13505.26|13495.01|13495.01|13507.72|13507.72|13495.01|13495.01|0
1608721500000|2020-12-23 11:05:00|13493.62|13493.62|13496.96|13496.96|13496.96|13496.96|13493.62|13493.62|0
1608721800000|2020-12-23 11:10:00|13498.93|13498.93|13499.25|13499.25|13502.1|13502.1|13498.93|13498.93|0
1608722100000|2020-12-23 11:15:00|13501.22|13501.22|13503.42|13503.42|13506.95|13506.95|13501.22|13501.22|0
1608722400000|2020-12-23 11:20:00|13502.93|13502.93|13491.62|13491.62|13503.93|13503.93|13491.62|13491.62|0
1608722700000|2020-12-23 11:25:00|13493.59|13493.59|13487.45|13487.45|13493.59|13493.59|13487.45|13487.45|0
1608723000000|2020-12-23 11:30:00|13487.94|13487.94|13478.28|13478.28|13487.94|13487.94|13478.28|13478.28|0
1608723300000|2020-12-23 11:35:00|13479.48|13479.48|13476.42|13476.42|13479.48|13479.48|13470.28|13470.28|0
1608723600000|2020-12-23 11:40:00|13475.03|13475.03|13472.25|13472.25|13478.97|13478.97|13472.25|13472.25|0
1608723900000|2020-12-23 11:45:00|13471.39|13471.39|13471.39|13471.39|13471.39|13471.39|13469.42|13469.42|0
1608724200000|2020-12-23 11:50:00|13472.78|13472.78|13466.57|13466.57|13472.78|13472.78|13466.57|13466.57|0
1608724500000|2020-12-23 11:55:00|13465.74|13465.74|13484.84|13484.84|13485.7|13485.7|13464.53|13464.53|0
1608724800000|2020-12-23 12:00:00|13487.84|13487.84|13483.8|13483.8|13490.82|13490.82|13483.8|13483.8|0
1608725100000|2020-12-23 12:05:00|13482.34|13482.34|13471.99|13471.99|13483.54|13483.54|13470.41|13470.41|0
1608725400000|2020-12-23 12:10:00|13473.37|13473.37|13471.54|13471.54|13473.96|13473.96|13461.23|13461.23|0
1608725700000|2020-12-23 12:15:00|13470.15|13470.15|13471.95|13471.95|13471.95|13471.95|13469.17|13469.17|0
1608726000000|2020-12-23 12:20:00|13469.98|13469.98|13482.36|13482.36|13482.36|13482.36|13469.98|13469.98|0
1608726300000|2020-12-23 12:25:00|13486.52|13486.52|13481.67|13481.67|13487.81|13487.81|13481.67|13481.67|0
1608726600000|2020-12-23 12:30:00|13478.89|13478.89|13478.89|13478.89|13482.83|13482.83|13478.89|13478.89|0
1608726900000|2020-12-23 12:35:00|13479.75|13479.75|13478.35|13478.35|13480.75|13480.75|13478.35|13478.35|0
1608727200000|2020-12-23 12:40:00|13475.57|13475.57|13473.6|13473.6|13475.57|13475.57|13473.6|13473.6|0
1608727500000|2020-12-23 12:45:00|13474.99|13474.99|13487.31|13487.31|13487.31|13487.31|13473.6|13473.6|0
1608727800000|2020-12-23 12:50:00|13485.92|13485.92|13486.6|13486.6|13486.6|13486.6|13483.56|13483.56|0
1608728100000|2020-12-23 12:55:00|13487.99|13487.99|13484.09|13484.09|13487.99|13487.99|13484.09|13484.09|0
1608728400000|2020-12-23 13:00:00|13485.55|13485.55|13484.56|13484.56|13486.53|13486.53|13484.56|13484.56|0
1608728700000|2020-12-23 13:05:00|13485.04|13485.04|13500.92|13500.92|13502.31|13502.31|13485.04|13485.04|0
1608729000000|2020-12-23 13:10:00|13499.53|13499.53|13500.92|13500.92|13500.92|13500.92|13496.75|13496.75|0
1608729300000|2020-12-23 13:15:00|13499.72|13499.72|13499.21|13499.21|13499.72|13499.72|13497.75|13497.75|0
1608729600000|2020-12-23 13:20:00|13501.18|13501.18|13506.47|13506.47|13508.34|13508.34|13501.18|13501.18|0
1608729900000|2020-12-23 13:25:00|13505.08|13505.08|13505.08|13505.08|13505.08|13505.08|13505.08|13505.08|0
1608730200000|2020-12-23 13:30:00|13507.05|13507.05|13500.17|13500.17|13507.9|13507.9|13500.17|13500.17|0
1608730500000|2020-12-23 13:35:00|13504.34|13504.34|13514.61|13514.61|13517.04|13517.04|13502.46|13502.46|0
1608730800000|2020-12-23 13:40:00|13516.58|13516.58|13524.33|13524.33|13524.33|13524.33|13516.58|13516.58|0
1608731100000|2020-12-23 13:45:00|13523.13|13523.13|13523.61|13523.61|13523.61|13523.61|13521.74|13521.74|0
1608731400000|2020-12-23 13:50:00|13521.64|13521.64|13530.94|13530.94|13532.91|13532.91|13521.21|13521.21|0
1608731700000|2020-12-23 13:55:00|13530.51|13530.51|13538.24|13538.24|13538.24|13538.24|13528.25|13528.25|0
1608732000000|2020-12-23 14:00:00|13539.63|13539.63|13535.67|13535.67|13539.63|13539.63|13525.88|13525.88|0
1608732300000|2020-12-23 14:05:00|13538.45|13538.45|13534.45|13534.45|13541.62|13541.62|13532.54|13532.54|0
1608732600000|2020-12-23 14:10:00|13530.29|13530.29|13535.62|13535.62|13537.07|13537.07|13528.32|13528.32|0
1608732900000|2020-12-23 14:15:00|13533.9|13533.9|13548.01|13548.01|13549.35|13549.35|13533.9|13533.9|0
1608733200000|2020-12-23 14:20:00|13549.98|13549.98|13556.19|13556.19|13559.55|13559.55|13549.98|13549.98|0
1608733500000|2020-12-23 14:25:00|13560.36|13560.36|13575.32|13575.32|13576.03|13576.03|13558.39|13558.39|0
1608733800000|2020-12-23 14:30:00|13573.35|13573.35|13571.63|13571.63|13584.71|13584.71|13570.66|13570.66|0
1608734100000|2020-12-23 14:35:00|13571.14|13571.14|13573.27|13573.27|13588.47|13588.47|13569.33|13569.33|0
1608734400000|2020-12-23 14:40:00|13573.76|13573.76|13566.36|13566.36|13580.11|13580.11|13566.36|13566.36|0
1608734700000|2020-12-23 14:45:00|13567.75|13567.75|13552.15|13552.15|13567.75|13567.75|13552.15|13552.15|0
1608735000000|2020-12-23 14:50:00|13551.67|13551.67|13544.16|13544.16|13551.67|13551.67|13536.7|13536.7|0
1608735300000|2020-12-23 14:55:00|13546.94|13546.94|13531.58|13531.58|13546.94|13546.94|13531.58|13531.58|0
1608735600000|2020-12-23 15:00:00|13530.74|13530.74|13540.04|13540.04|13541.51|13541.51|13527.79|13527.79|0
1608735900000|2020-12-23 15:05:00|13541.43|13541.43|13535.09|13535.09|13546.17|13546.17|13535.09|13535.09|0
1608736200000|2020-12-23 15:10:00|13536.48|13536.48|13540.92|13540.92|13542.57|13542.57|13535.02|13535.02|0
1608736500000|2020-12-23 15:15:00|13540.43|13540.43|13521|13521|13546.35|13546.35|13520.87|13520.87|0
1608736800000|2020-12-23 15:20:00|13522.39|13522.39|13520.48|13520.48|13528.02|13528.02|13520.48|13520.48|0
1608737100000|2020-12-23 15:25:00|13522.46|13522.46|13525.93|13525.93|13529.55|13529.55|13520.78|13520.78|0
1608737400000|2020-12-23 15:30:00|13525.5|13525.5|13537.51|13537.51|13541.26|13541.26|13520.32|13520.32|0
1608737700000|2020-12-23 15:35:00|13538.71|13538.71|13542.55|13542.55|13543.75|13543.75|13534.76|13534.76|0
1608738000000|2020-12-23 15:40:00|13541.35|13541.35|13535.12|13535.12|13541.35|13541.35|13533.73|13533.73|0
1608738300000|2020-12-23 15:45:00|13533.15|13533.15|13528.5|13528.5|13533.15|13533.15|13526.69|13526.69|0
1608738600000|2020-12-23 15:50:00|13527.53|13527.53|13510.19|13510.19|13527.53|13527.53|13510.19|13510.19|0
1608738900000|2020-12-23 15:55:00|13509.77|13509.77|13508.79|13508.79|13511.6|13511.6|13506.17|13506.17|0
1608739200000|2020-12-23 16:00:00|13506.02|13506.02|13502.66|13502.66|13507.41|13507.41|13502.34|13502.34|0
1608739500000|2020-12-23 16:05:00|13504.05|13504.05|13509.28|13509.28|13510.99|13510.99|13503.63|13503.63|0
1608739800000|2020-12-23 16:10:00|13508.08|13508.08|13516.14|13516.14|13516.14|13516.14|13504.72|13504.72|0
1608740100000|2020-12-23 16:15:00|13515.65|13515.65|13513.94|13513.94|13519.89|13519.89|13510.09|13510.09|0
1608740400000|2020-12-23 16:20:00|13514.36|13514.36|13512.22|13512.22|13517.75|13517.75|13512.12|13512.12|0
1608740700000|2020-12-23 16:25:00|13511.02|13511.02|13521.03|13521.03|13526.82|13526.82|13511.02|13511.02|0
1608797700000|2020-12-24 08:15:00|13470.06|13470.06|13517|13517|13524.88|13524.88|13470.06|13470.06|0
1608798000000|2020-12-24 08:20:00|13519.43|13519.43|13497.45|13497.45|13523.65|13523.65|13496.96|13496.96|0
1608798300000|2020-12-24 08:25:00|13496.06|13496.06|13487.72|13487.72|13496.06|13496.06|13487.72|13487.72|0
1608798600000|2020-12-24 08:30:00|13486.33|13486.33|13472.98|13472.98|13490.5|13490.5|13471.04|13471.04|0
1608798900000|2020-12-24 08:35:00|13478.9|13478.9|13468.82|13468.82|13485.73|13485.73|13468.82|13468.82|0
1608799200000|2020-12-24 08:40:00|13469.24|13469.24|13441.63|13441.63|13469.24|13469.24|13441.63|13441.63|0
1608799500000|2020-12-24 08:45:00|13440.66|13440.66|13437.3|13437.3|13440.66|13440.66|13435.33|13435.33|0
1608799800000|2020-12-24 08:50:00|13439.27|13439.27|13439.27|13439.27|13439.27|13439.27|13439.27|13439.27|0
1608800100000|2020-12-24 08:55:00|13449.13|13449.13|13465.16|13465.16|13465.16|13465.16|13447.15|13447.15|0
1608800400000|2020-12-24 09:00:00|13463.19|13463.19|13473.74|13473.74|13473.74|13473.74|13463.19|13463.19|0
1608800700000|2020-12-24 09:05:00|13469.76|13469.76|13467.28|13467.28|13469.76|13469.76|13456.32|13456.32|0
1608801000000|2020-12-24 09:10:00|13468.25|13468.25|13464.35|13464.35|13471.94|13471.94|13461.95|13461.95|0
1608801300000|2020-12-24 09:15:00|13467.71|13467.71|13450.72|13450.72|13467.71|13467.71|13450.72|13450.72|0
1608801600000|2020-12-24 09:20:00|13452.69|13452.69|13428.91|13428.91|13455.61|13455.61|13428.91|13428.91|0
1608801900000|2020-12-24 09:25:00|13433.08|13433.08|13458.7|13458.7|13460.38|13460.38|13430.68|13430.68|0
1608802200000|2020-12-24 09:30:00|13460.38|13460.38|13461.97|13461.97|13462.06|13462.06|13457.73|13457.73|0
1608802500000|2020-12-24 09:35:00|13461|13461|13451.94|13451.94|13462.02|13462.02|13450.55|13450.55|0
1608802800000|2020-12-24 09:40:00|13453.33|13453.33|13456.15|13456.15|13456.15|13456.15|13452.72|13452.72|0
1608803100000|2020-12-24 09:45:00|13458.55|13458.55|13459.35|13459.35|13459.35|13459.35|13457.1|13457.1|0
1608803400000|2020-12-24 09:50:00|13456.57|13456.57|13476.29|13476.29|13476.29|13476.29|13456.57|13456.57|0
1608803700000|2020-12-24 09:55:00|13477.58|13477.58|13488.34|13488.34|13493.22|13493.22|13477.58|13477.58|0
1608804000000|2020-12-24 10:00:00|13484.4|13484.4|13472.02|13472.02|13492.99|13492.99|13472.02|13472.02|0
1608804300000|2020-12-24 10:05:00|13470.82|13470.82|13474.03|13474.03|13477.54|13477.54|13470.82|13470.82|0
1608804600000|2020-12-24 10:10:00|13474.51|13474.51|13475.04|13475.04|13475.04|13475.04|13471.66|13471.66|0
1608804900000|2020-12-24 10:15:00|13477.01|13477.01|13477.49|13477.49|13477.49|13477.49|13475.04|13475.04|0
1608805200000|2020-12-24 10:20:00|13479.46|13479.46|13480.85|13480.85|13480.85|13480.85|13479.46|13479.46|0
1608805500000|2020-12-24 10:25:00|13482.82|13482.82|13483.12|13483.12|13485.09|13485.09|13480.85|13480.85|0
1608805800000|2020-12-24 10:30:00|13484.37|13484.37|13474.55|13474.55|13484.79|13484.79|13474.55|13474.55|0
1608806100000|2020-12-24 10:35:00|13475.94|13475.94|13485.11|13485.11|13485.11|13485.11|13475.94|13475.94|0
1608806400000|2020-12-24 10:40:00|13483.72|13483.72|13483.8|13483.8|13490.11|13490.11|13480.94|13480.94|0
1608806700000|2020-12-24 10:45:00|13485|13485|13480.64|13480.64|13485|13485|13478.58|13478.58|0
1608807000000|2020-12-24 10:50:00|13482.03|13482.03|13461.43|13461.43|13483.43|13483.43|13459.72|13459.72|0
1608807300000|2020-12-24 10:55:00|13460.23|13460.23|13456.6|13456.6|13464.17|13464.17|13455.28|13455.28|0
1608807600000|2020-12-24 11:00:00|13452.66|13452.66|13443.3|13443.3|13452.66|13452.66|13441.19|13441.19|0
1608807900000|2020-12-24 11:05:00|13441.91|13441.91|13444.71|13444.71|13448.88|13448.88|13438.73|13438.73|0
1608808200000|2020-12-24 11:10:00|13446.68|13446.68|13444.73|13444.73|13448.35|13448.35|13443.89|13443.89|0
1608808500000|2020-12-24 11:15:00|13446.7|13446.7|13446.57|13446.57|13449.18|13449.18|13446.08|13446.08|0
1608808800000|2020-12-24 11:20:00|13445.59|13445.59|13456.88|13456.88|13456.88|13456.88|13441.43|13441.43|0
1608809100000|2020-12-24 11:25:00|13459.66|13459.66|13477.26|13477.26|13477.26|13477.26|13459.66|13459.66|0
1608809400000|2020-12-24 11:30:00|13477.75|13477.75|13479.74|13479.74|13484.59|13484.59|13476.77|13476.77|0
1608809700000|2020-12-24 11:35:00|13481.13|13481.13|13480.3|13480.3|13482.05|13482.05|13475.57|13475.57|0
1608810000000|2020-12-24 11:40:00|13479.1|13479.1|13478.2|13478.2|13479.1|13479.1|13474.35|13474.35|0
1608810300000|2020-12-24 11:45:00|13480.17|13480.17|13481.6|13481.6|13481.88|13481.88|13477.34|13477.34|0
1608810600000|2020-12-24 11:50:00|13484.96|13484.96|13481.42|13481.42|13486.02|13486.02|13481.42|13481.42|0
1608810900000|2020-12-24 11:55:00|13479.45|13479.45|13485.53|13485.53|13485.53|13485.53|13479.45|13479.45|0
1608811200000|2020-12-24 12:00:00|13485.04|13485.04|13489.28|13489.28|13489.28|13489.28|13484.56|13484.56|0
1608811500000|2020-12-24 12:05:00|13487.89|13487.89|13485.06|13485.06|13487.89|13487.89|13481.84|13481.84|0
1608811800000|2020-12-24 12:10:00|13487.03|13487.03|13485.35|13485.35|13491.35|13491.35|13484.82|13484.82|0
1608812100000|2020-12-24 12:15:00|13485.78|13485.78|13478.41|13478.41|13485.78|13485.78|13478.41|13478.41|0
1608812400000|2020-12-24 12:20:00|13479.8|13479.8|13465.99|13465.99|13479.8|13479.8|13465.99|13465.99|0
1608812700000|2020-12-24 12:25:00|13466.83|13466.83|13476.51|13476.51|13487.04|13487.04|13466.17|13466.17|0
1609229700000|2020-12-29 08:15:00|13753|13753|13792.93|13792.93|13801.24|13801.24|13753|13753|0
1609230000000|2020-12-29 08:20:00|13796.87|13796.87|13805.7|13805.7|13815.85|13815.85|13782.89|13782.89|0
1609230300000|2020-12-29 08:25:00|13794.81|13794.81|13778.88|13778.88|13794.81|13794.81|13757.05|13757.05|0
1609230600000|2020-12-29 08:30:00|13775.88|13775.88|13764.99|13764.99|13775.88|13775.88|13757.1|13757.1|0
1609230900000|2020-12-29 08:35:00|13767.39|13767.39|13797.68|13797.68|13812.6|13812.6|13763.45|13763.45|0
1609231200000|2020-12-29 08:40:00|13795.16|13795.16|13792.32|13792.32|13806.02|13806.02|13786.18|13786.18|0
1609231500000|2020-12-29 08:45:00|13791.03|13791.03|13810.68|13810.68|13811.68|13811.68|13786.39|13786.39|0
1609231800000|2020-12-29 08:50:00|13811.88|13811.88|13793.61|13793.61|13812.11|13812.11|13783.22|13783.22|0
1609232100000|2020-12-29 08:55:00|13794.1|13794.1|13794.5|13794.5|13798.29|13798.29|13786.71|13786.71|0
1609232400000|2020-12-29 09:00:00|13795.89|13795.89|13821.84|13821.84|13825.52|13825.52|13793.92|13793.92|0
1609232700000|2020-12-29 09:05:00|13823.56|13823.56|13839.61|13839.61|13839.61|13839.61|13823.56|13823.56|0
1609233000000|2020-12-29 09:10:00|13838.15|13838.15|13834.69|13834.69|13846.16|13846.16|13833.49|13833.49|0
1609233300000|2020-12-29 09:15:00|13832.72|13832.72|13852.14|13852.14|13852.14|13852.14|13831.33|13831.33|0
1609233600000|2020-12-29 09:20:00|13850.17|13850.17|13841.03|13841.03|13850.17|13850.17|13830.12|13830.12|0
1609233900000|2020-12-29 09:25:00|13843.81|13843.81|13858.72|13858.72|13858.72|13858.72|13842.42|13842.42|0
1609234200000|2020-12-29 09:30:00|13856.75|13856.75|13858.16|13858.16|13859.58|13859.58|13850.07|13850.07|0
1609234500000|2020-12-29 09:35:00|13856.19|13856.19|13880.05|13880.05|13880.05|13880.05|13855.84|13855.84|0
1609234800000|2020-12-29 09:40:00|13878.66|13878.66|13890.72|13890.72|13894.66|13894.66|13873.88|13873.88|0
1609235100000|2020-12-29 09:45:00|13893.5|13893.5|13860.3|13860.3|13895.47|13895.47|13856.13|13856.13|0
1609235400000|2020-12-29 09:50:00|13858.91|13858.91|13869.82|13869.82|13879.35|13879.35|13858.91|13858.91|0
1609235700000|2020-12-29 09:55:00|13872.6|13872.6|13873.07|13873.07|13876.76|13876.76|13870.71|13870.71|0
1609236000000|2020-12-29 10:00:00|13872.58|13872.58|13881.02|13881.02|13890.81|13890.81|13871.32|13871.32|0
1609236300000|2020-12-29 10:05:00|13878.24|13878.24|13860.11|13860.11|13879.63|13879.63|13860.11|13860.11|0
1609236600000|2020-12-29 10:10:00|13862.08|13862.08|13880.06|13880.06|13880.06|13880.06|13862.08|13862.08|0
1609236900000|2020-12-29 10:15:00|13882.03|13882.03|13876.98|13876.98|13886.98|13886.98|13872.04|13872.04|0
1609237200000|2020-12-29 10:20:00|13878.37|13878.37|13885.08|13885.08|13885.08|13885.08|13875.43|13875.43|0
1609237500000|2020-12-29 10:25:00|13886.28|13886.28|13903.42|13903.42|13909.17|13909.17|13886.28|13886.28|0
1609237800000|2020-12-29 10:30:00|13901.45|13901.45|13882.23|13882.23|13902.58|13902.58|13882.23|13882.23|0
1609238100000|2020-12-29 10:35:00|13884.2|13884.2|13889.02|13889.02|13892.29|13892.29|13884.2|13884.2|0
1609238400000|2020-12-29 10:40:00|13887.05|13887.05|13862.85|13862.85|13889.83|13889.83|13862.85|13862.85|0
1609238700000|2020-12-29 10:45:00|13860.45|13860.45|13836.94|13836.94|13865.3|13865.3|13833|13833|0
1609239000000|2020-12-29 10:50:00|13838.91|13838.91|13848.58|13848.58|13848.58|13848.58|13823.88|13823.88|0
1609239300000|2020-12-29 10:55:00|13846.61|13846.61|13843.31|13843.31|13853.56|13853.56|13843.31|13843.31|0
1609239600000|2020-12-29 11:00:00|13839.07|13839.07|13833.04|13833.04|13839.07|13839.07|13830.63|13830.63|0
1609239900000|2020-12-29 11:05:00|13834.24|13834.24|13849.54|13849.54|13852.39|13852.39|13834.24|13834.24|0
1609240200000|2020-12-29 11:10:00|13851.73|13851.73|13851.48|13851.48|13852.87|13852.87|13850.9|13850.9|0
1609240500000|2020-12-29 11:15:00|13850.28|13850.28|13857.19|13857.19|13861.18|13861.18|13850.28|13850.28|0
1609240800000|2020-12-29 11:20:00|13855.22|13855.22|13857.8|13857.8|13864.17|13864.17|13851.27|13851.27|0
1609241100000|2020-12-29 11:25:00|13857.31|13857.31|13858.96|13858.96|13860.35|13860.35|13856.83|13856.83|0
1609241400000|2020-12-29 11:30:00|13856.99|13856.99|13855.83|13855.83|13859.77|13859.77|13855.02|13855.02|0
1609241700000|2020-12-29 11:35:00|13857.8|13857.8|13854.03|13854.03|13857.8|13857.8|13854.03|13854.03|0
1609242000000|2020-12-29 11:40:00|13852.83|13852.83|13850.12|13850.12|13856.48|13856.48|13848.85|13848.85|0
1609242300000|2020-12-29 11:45:00|13848.15|13848.15|13845.38|13845.38|13848.15|13848.15|13845.38|13845.38|0
1609242600000|2020-12-29 11:50:00|13842.98|13842.98|13845|13845|13845|13845|13839.88|13839.88|0
1609242900000|2020-12-29 11:55:00|13843.03|13843.03|13846.49|13846.49|13847.5|13847.5|13838.72|13838.72|0
1609243200000|2020-12-29 12:00:00|13844.52|13844.52|13841.68|13841.68|13847.89|13847.89|13841.68|13841.68|0
1609243500000|2020-12-29 12:05:00|13840.29|13840.29|13828.17|13828.17|13840.29|13840.29|13826.2|13826.2|0
1609243800000|2020-12-29 12:10:00|13830.14|13830.14|13859|13859|13859|13859|13830.14|13830.14|0
1609244100000|2020-12-29 12:15:00|13855.06|13855.06|13852.56|13852.56|13861.11|13861.11|13852.56|13852.56|0
1609244400000|2020-12-29 12:20:00|13853.95|13853.95|13852.66|13852.66|13853.95|13853.95|13850.03|13850.03|0
1609244700000|2020-12-29 12:25:00|13851.46|13851.46|13844.09|13844.09|13854.24|13854.24|13844.09|13844.09|0
1609245000000|2020-12-29 12:30:00|13842.83|13842.83|13845.81|13845.81|13845.81|13845.81|13841.37|13841.37|0
1609245300000|2020-12-29 12:35:00|13843.84|13843.84|13832.34|13832.34|13844.29|13844.29|13832.34|13832.34|0
1609245600000|2020-12-29 12:40:00|13834.31|13834.31|13836.1|13836.1|13836.1|13836.1|13828.36|13828.36|0
1609245900000|2020-12-29 12:45:00|13838.07|13838.07|13852.6|13852.6|13853.64|13853.64|13836.61|13836.61|0
1609246200000|2020-12-29 12:50:00|13851.21|13851.21|13846.04|13846.04|13855.31|13855.31|13843.31|13843.31|0
1609246500000|2020-12-29 12:55:00|13843.26|13843.26|13838.46|13838.46|13843.26|13843.26|13837.76|13837.76|0
1609246800000|2020-12-29 13:00:00|13836.78|13836.78|13841.3|13841.3|13842.69|13842.69|13836.78|13836.78|0
1609247100000|2020-12-29 13:05:00|13840.46|13840.46|13823.56|13823.56|13842.43|13842.43|13820.73|13820.73|0
1609247400000|2020-12-29 13:10:00|13824.76|13824.76|13834.06|13834.06|13834.06|13834.06|13824.76|13824.76|0
1609247700000|2020-12-29 13:15:00|13835.26|13835.26|13830.75|13830.75|13841.36|13841.36|13830.75|13830.75|0
1609248000000|2020-12-29 13:20:00|13836.08|13836.08|13836.26|13836.26|13836.37|13836.37|13831.64|13831.64|0
1609248300000|2020-12-29 13:25:00|13840.43|13840.43|13840.68|13840.68|13846.76|13846.76|13831.99|13831.99|0
1609248600000|2020-12-29 13:30:00|13841.52|13841.52|13839.42|13839.42|13851.2|13851.2|13839.42|13839.42|0
1609248900000|2020-12-29 13:35:00|13838.03|13838.03|13848.9|13848.9|13855.78|13855.78|13838.03|13838.03|0
1609249200000|2020-12-29 13:40:00|13846.12|13846.12|13835.38|13835.38|13846.4|13846.4|13835.38|13835.38|0
1609249500000|2020-12-29 13:45:00|13835.81|13835.81|13841.13|13841.13|13841.13|13841.13|13833.12|13833.12|0
1609249800000|2020-12-29 13:50:00|13839.74|13839.74|13853.72|13853.72|13855.67|13855.67|13839.74|13839.74|0
1609250100000|2020-12-29 13:55:00|13855.69|13855.69|13854.96|13854.96|13857.36|13857.36|13853.76|13853.76|0
1609250400000|2020-12-29 14:00:00|13856.93|13856.93|13860.83|13860.83|13865.56|13865.56|13856.93|13856.93|0
1609250700000|2020-12-29 14:05:00|13862.8|13862.8|13855.01|13855.01|13864.77|13864.77|13855.01|13855.01|0
1609251000000|2020-12-29 14:10:00|13854.59|13854.59|13862.39|13862.39|13863.59|13863.59|13852.91|13852.91|0
1609251300000|2020-12-29 14:15:00|13860.42|13860.42|13862.58|13862.58|13866.65|13866.65|13855.67|13855.67|0
1609251600000|2020-12-29 14:20:00|13863|13863|13867.8|13867.8|13871.16|13871.16|13863|13863|0
1609251900000|2020-12-29 14:25:00|13865.83|13865.83|13871.23|13871.23|13871.23|13871.23|13860.92|13860.92|0
1609252200000|2020-12-29 14:30:00|13869.84|13869.84|13875.34|13875.34|13895.9|13895.9|13869.84|13869.84|0
1609252500000|2020-12-29 14:35:00|13874.14|13874.14|13861.5|13861.5|13875.68|13875.68|13858.06|13858.06|0
1609252800000|2020-12-29 14:40:00|13863.47|13863.47|13855.43|13855.43|13867.41|13867.41|13855.43|13855.43|0
1609253100000|2020-12-29 14:45:00|13853.97|13853.97|13844.91|13844.91|13856.55|13856.55|13842.94|13842.94|0
1609253400000|2020-12-29 14:50:00|13842.94|13842.94|13846.92|13846.92|13846.92|13846.92|13835.35|13835.35|0
1609253700000|2020-12-29 14:55:00|13844.95|13844.95|13856.05|13856.05|13868.01|13868.01|13841.03|13841.03|0
1609254000000|2020-12-29 15:00:00|13858.83|13858.83|13858.99|13858.99|13864.39|13864.39|13857.02|13857.02|0
1609254300000|2020-12-29 15:05:00|13860.96|13860.96|13848.25|13848.25|13861.56|13861.56|13848.25|13848.25|0
1609254600000|2020-12-29 15:10:00|13846.28|13846.28|13807.43|13807.43|13850.45|13850.45|13807.43|13807.43|0
1609254900000|2020-12-29 15:15:00|13811.37|13811.37|13815.4|13815.4|13816.03|13816.03|13806.14|13806.14|0
1609255200000|2020-12-29 15:20:00|13816.79|13816.79|13836|13836|13838.58|13838.58|13812.85|13812.85|0
1609255500000|2020-12-29 15:25:00|13836.98|13836.98|13845.91|13845.91|13851.47|13851.47|13833.62|13833.62|0
1609255800000|2020-12-29 15:30:00|13844.94|13844.94|13861.12|13861.12|13861.12|13861.12|13844.45|13844.45|0
1609256100000|2020-12-29 15:35:00|13860.7|13860.7|13854|13854|13861.12|13861.12|13848.35|13848.35|0
1609256400000|2020-12-29 15:40:00|13853.03|13853.03|13855.74|13855.74|13860.1|13860.1|13850.25|13850.25|0
1609256700000|2020-12-29 15:45:00|13851.8|13851.8|13854.77|13854.77|13856.74|13856.74|13846.89|13846.89|0
1609257000000|2020-12-29 15:50:00|13858.71|13858.71|13855.28|13855.28|13858.71|13858.71|13848.41|13848.41|0
1609257300000|2020-12-29 15:55:00|13856.67|13856.67|13862.26|13862.26|13872.71|13872.71|13856.67|13856.67|0
1609257600000|2020-12-29 16:00:00|13858.32|13858.32|13846.69|13846.69|13862.11|13862.11|13844.25|13844.25|0
1609257900000|2020-12-29 16:05:00|13847.89|13847.89|13843.95|13843.95|13847.89|13847.89|13830.59|13830.59|0
1609258200000|2020-12-29 16:10:00|13843.09|13843.09|13845.57|13845.57|13850.56|13850.56|13842.66|13842.66|0
1609258500000|2020-12-29 16:15:00|13846.77|13846.77|13848.96|13848.96|13849.82|13849.82|13843.96|13843.96|0
1609258800000|2020-12-29 16:20:00|13845.02|13845.02|13864.57|13864.57|13865.9|13865.9|13842.85|13842.85|0
1609259100000|2020-12-29 16:25:00|13863.18|13863.18|13880.71|13880.71|13886.28|13886.28|13863.18|13863.18|0
1609316100000|2020-12-30 08:15:00|13843.54|13843.54|13830.61|13830.61|13843.54|13843.54|13821.69|13821.69|0
1609316400000|2020-12-30 08:20:00|13835.94|13835.94|13856.04|13856.04|13858.01|13858.01|13821.48|13821.48|0
1609316700000|2020-12-30 08:25:00|13857.24|13857.24|13843.91|13843.91|13867.52|13867.52|13835.8|13835.8|0
1609317000000|2020-12-30 08:30:00|13836.02|13836.02|13847.26|13847.26|13847.26|13847.26|13836.02|13836.02|0
1609317300000|2020-12-30 08:35:00|13846.42|13846.42|13858.98|13858.98|13859.28|13859.28|13842.25|13842.25|0
1609317600000|2020-12-30 08:40:00|13855.04|13855.04|13861.72|13861.72|13869.83|13869.83|13853.65|13853.65|0
1609317900000|2020-12-30 08:45:00|13860.33|13860.33|13855.07|13855.07|13865.19|13865.19|13852.45|13852.45|0
1609318200000|2020-12-30 08:50:00|13855.88|13855.88|13827.46|13827.46|13855.88|13855.88|13827.46|13827.46|0
1609318500000|2020-12-30 08:55:00|13830.24|13830.24|13842.9|13842.9|13842.9|13842.9|13818.19|13818.19|0
1609318800000|2020-12-30 09:00:00|13844.28|13844.28|13837.71|13837.71|13851.4|13851.4|13836.32|13836.32|0
1609319100000|2020-12-30 09:05:00|13837.28|13837.28|13851.06|13851.06|13851.06|13851.06|13830.67|13830.67|0
1609319400000|2020-12-30 09:10:00|13849.09|13849.09|13847.82|13847.82|13855.33|13855.33|13845.9|13845.9|0
1609319700000|2020-12-30 09:15:00|13851.77|13851.77|13852.22|13852.22|13852.22|13852.22|13843.87|13843.87|0
1609320000000|2020-12-30 09:20:00|13853.61|13853.61|13868.68|13868.68|13869.53|13869.53|13853.61|13853.61|0
1609320300000|2020-12-30 09:25:00|13870.65|13870.65|13877.91|13877.91|13882.7|13882.7|13870.23|13870.23|0
1609320600000|2020-12-30 09:30:00|13883.24|13883.24|13864.57|13864.57|13887.97|13887.97|13864.57|13864.57|0
1609320900000|2020-12-30 09:35:00|13870.48|13870.48|13865.97|13865.97|13870.48|13870.48|13859.47|13859.47|0
1609321200000|2020-12-30 09:40:00|13861.8|13861.8|13872.71|13872.71|13872.71|13872.71|13860.6|13860.6|0
1609321500000|2020-12-30 09:45:00|13873.29|13873.29|13885.79|13885.79|13885.79|13885.79|13871.32|13871.32|0
1609321800000|2020-12-30 09:50:00|13887.76|13887.76|13888.76|13888.76|13890.73|13890.73|13877.68|13877.68|0
1609322100000|2020-12-30 09:55:00|13885.98|13885.98|13877.15|13877.15|13885.98|13885.98|13877.15|13877.15|0
1609322400000|2020-12-30 10:00:00|13875.18|13875.18|13868.65|13868.65|13875.18|13875.18|13862.9|13862.9|0
1609322700000|2020-12-30 10:05:00|13866.68|13866.68|13878.73|13878.73|13880.12|13880.12|13866.68|13866.68|0
1609323000000|2020-12-30 10:10:00|13880.12|13880.12|13874.98|13874.98|13880.12|13880.12|13874.98|13874.98|0
1609323300000|2020-12-30 10:15:00|13869.07|13869.07|13869.07|13869.07|13871.04|13871.04|13862.93|13862.93|0
1609323600000|2020-12-30 10:20:00|13865.13|13865.13|13868.95|13868.95|13868.95|13868.95|13863.16|13863.16|0
1609323900000|2020-12-30 10:25:00|13866.17|13866.17|13862.64|13862.64|13866.17|13866.17|13861.25|13861.25|0
1609324200000|2020-12-30 10:30:00|13861.67|13861.67|13852.64|13852.64|13861.67|13861.67|13852.58|13852.58|0
1609324500000|2020-12-30 10:35:00|13848.7|13848.7|13842.84|13842.84|13850.37|13850.37|13842.84|13842.84|0
1609324800000|2020-12-30 10:40:00|13841.87|13841.87|13840.48|13840.48|13843.84|13843.84|13839.09|13839.09|0
1609325100000|2020-12-30 10:45:00|13843.84|13843.84|13846.89|13846.89|13853.32|13853.32|13843.84|13843.84|0
1609325400000|2020-12-30 10:50:00|13845.5|13845.5|13844.69|13844.69|13848.05|13848.05|13843.11|13843.11|0
1609325700000|2020-12-30 10:55:00|13843.3|13843.3|13842.72|13842.72|13843.3|13843.3|13837.97|13837.97|0
1609326000000|2020-12-30 11:00:00|13846.08|13846.08|13837.21|13837.21|13846.08|13846.08|13835.82|13835.82|0
1609326300000|2020-12-30 11:05:00|13839.99|13839.99|13836.44|13836.44|13840.38|13840.38|13834.66|13834.66|0
1609326600000|2020-12-30 11:10:00|13838.41|13838.41|13836.93|13836.93|13844.55|13844.55|13836.93|13836.93|0
1609326900000|2020-12-30 11:15:00|13840.29|13840.29|13841.22|13841.22|13849.33|13849.33|13839.25|13839.25|0
1609327200000|2020-12-30 11:20:00|13839.97|13839.97|13838.25|13838.25|13845.85|13845.85|13836.28|13836.28|0
1609327500000|2020-12-30 11:25:00|13837.41|13837.41|13845.34|13845.34|13848.11|13848.11|13837.41|13837.41|0
1609327800000|2020-12-30 11:30:00|13847.31|13847.31|13850.67|13850.67|13851.25|13851.25|13845.92|13845.92|0
1609328100000|2020-12-30 11:35:00|13849.69|13849.69|13851.06|13851.06|13851.59|13851.59|13846.26|13846.26|0
1609328400000|2020-12-30 11:40:00|13849.09|13849.09|13834.77|13834.77|13851.06|13851.06|13833.38|13833.38|0
1609328700000|2020-12-30 11:45:00|13836.74|13836.74|13840.18|13840.18|13844.12|13844.12|13832.8|13832.8|0
1609329000000|2020-12-30 11:50:00|13841.57|13841.57|13821.84|13821.84|13841.57|13841.57|13821.84|13821.84|0
1609329300000|2020-12-30 11:55:00|13823.04|13823.04|13814.61|13814.61|13825.01|13825.01|13810.69|13810.69|0
1609329600000|2020-12-30 12:00:00|13816.58|13816.58|13819.91|13819.91|13825.44|13825.44|13816.58|13816.58|0
1609329900000|2020-12-30 12:05:00|13817.94|13817.94|13817.69|13817.69|13819.91|13819.91|13817.69|13817.69|0
1609330200000|2020-12-30 12:10:00|13815.72|13815.72|13809.22|13809.22|13815.72|13815.72|13807.83|13807.83|0
1609330500000|2020-12-30 12:15:00|13811.19|13811.19|13809.8|13809.8|13811.77|13811.77|13803.08|13803.08|0
1609330800000|2020-12-30 12:20:00|13811.77|13811.77|13817.84|13817.84|13817.84|13817.84|13811.77|13811.77|0
1609331100000|2020-12-30 12:25:00|13813.9|13813.9|13820.62|13820.62|13820.62|13820.62|13813.32|13813.32|0
1609331400000|2020-12-30 12:30:00|13820.2|13820.2|13814.23|13814.23|13822.92|13822.92|13814.23|13814.23|0
1609331700000|2020-12-30 12:35:00|13817.59|13817.59|13817.98|13817.98|13821.53|13821.53|13816.01|13816.01|0
1609332000000|2020-12-30 12:40:00|13816.01|13816.01|13813.05|13813.05|13818.82|13818.82|13811.08|13811.08|0
1609332300000|2020-12-30 12:45:00|13811.08|13811.08|13811.67|13811.67|13813.05|13813.05|13809.11|13809.11|0
1609332600000|2020-12-30 12:50:00|13809.69|13809.69|13812.6|13812.6|13817.77|13817.77|13809.69|13809.69|0
1609332900000|2020-12-30 12:55:00|13811.21|13811.21|13813.48|13813.48|13817.39|13817.39|13811.21|13811.21|0
1609333200000|2020-12-30 13:00:00|13815.45|13815.45|13797.7|13797.7|13815.45|13815.45|13797.7|13797.7|0
1609333500000|2020-12-30 13:05:00|13795.99|13795.99|13800.81|13800.81|13801.78|13801.78|13792.05|13792.05|0
1609333800000|2020-12-30 13:10:00|13806.95|13806.95|13822.92|13822.92|13825.7|13825.7|13803.59|13803.59|0
1609334100000|2020-12-30 13:15:00|13824.31|13824.31|13816.16|13816.16|13824.31|13824.31|13816.16|13816.16|0
1609334400000|2020-12-30 13:20:00|13819.52|13819.52|13813.38|13813.38|13819.52|13819.52|13811.41|13811.41|0
1609334700000|2020-12-30 13:25:00|13809.44|13809.44|13804.95|13804.95|13809.44|13809.44|13804.3|13804.3|0
1609335000000|2020-12-30 13:30:00|13806.92|13806.92|13788.72|13788.72|13806.92|13806.92|13787.88|13787.88|0
1609335300000|2020-12-30 13:35:00|13786.75|13786.75|13792.27|13792.27|13792.27|13792.27|13782.99|13782.99|0
1609335600000|2020-12-30 13:40:00|13790.3|13790.3|13769.78|13769.78|13790.3|13790.3|13769.78|13769.78|0
1609335900000|2020-12-30 13:45:00|13770.98|13770.98|13762.49|13762.49|13772.18|13772.18|13759.71|13759.71|0
1609336200000|2020-12-30 13:50:00|13760.52|13760.52|13748.74|13748.74|13760.52|13760.52|13748.74|13748.74|0
1609336500000|2020-12-30 13:55:00|13745.96|13745.96|13745.45|13745.45|13749.4|13749.4|13743.99|13743.99|0
1609336800000|2020-12-30 14:00:00|13748.23|13748.23|13738.39|13738.39|13748.23|13748.23|13737|13737|0
1609337100000|2020-12-30 14:05:00|13740.36|13740.36|13741.94|13741.94|13743.14|13743.14|13731.67|13731.67|0
1609337400000|2020-12-30 14:10:00|13739.97|13739.97|13748.37|13748.37|13750.34|13750.34|13739.97|13739.97|0
1609337700000|2020-12-30 14:15:00|13749.76|13749.76|13766.83|13766.83|13771.92|13771.92|13749.76|13749.76|0
1609338000000|2020-12-30 14:20:00|13768.8|13768.8|13778.91|13778.91|13779.34|13779.34|13766.97|13766.97|0
1609338300000|2020-12-30 14:25:00|13776.13|13776.13|13801.85|13801.85|13801.85|13801.85|13773.35|13773.35|0
1609338600000|2020-12-30 14:30:00|13803.82|13803.82|13777.89|13777.89|13805.24|13805.24|13776.5|13776.5|0
1609338900000|2020-12-30 14:35:00|13773.95|13773.95|13774.08|13774.08|13781.83|13781.83|13773.95|13773.95|0
1609339200000|2020-12-30 14:40:00|13776.05|13776.05|13770.19|13770.19|13776.05|13776.05|13766.25|13766.25|0
1609339500000|2020-12-30 14:45:00|13768.22|13768.22|13769.32|13769.32|13772.79|13772.79|13763.12|13763.12|0
1609339800000|2020-12-30 14:50:00|13768.89|13768.89|13750.48|13750.48|13768.89|13768.89|13750.48|13750.48|0
1609340100000|2020-12-30 14:55:00|13753.26|13753.26|13764.19|13764.19|13765.58|13765.58|13753.26|13753.26|0
1609340400000|2020-12-30 15:00:00|13764.68|13764.68|13756.54|13756.54|13771.86|13771.86|13756.54|13756.54|0
1609340700000|2020-12-30 15:05:00|13758.51|13758.51|13756.03|13756.03|13762.68|13762.68|13750.7|13750.7|0
1609341000000|2020-12-30 15:10:00|13761.36|13761.36|13759.58|13759.58|13767.18|13767.18|13758.19|13758.19|0
1609341300000|2020-12-30 15:15:00|13755.63|13755.63|13752.41|13752.41|13758.7|13758.7|13747.81|13747.81|0
1609341600000|2020-12-30 15:20:00|13754.38|13754.38|13758.95|13758.95|13759.14|13759.14|13753.23|13753.23|0
1609341900000|2020-12-30 15:25:00|13760.34|13760.34|13758.95|13758.95|13760.34|13760.34|13756.4|13756.4|0
1609342200000|2020-12-30 15:30:00|13757.56|13757.56|13740.69|13740.69|13759.76|13759.76|13740.69|13740.69|0
1609342500000|2020-12-30 15:35:00|13740.27|13740.27|13729.26|13729.26|13742.24|13742.24|13728.68|13728.68|0
1609342800000|2020-12-30 15:40:00|13726.67|13726.67|13730.48|13730.48|13735.64|13735.64|13723.73|13723.73|0
1609343100000|2020-12-30 15:45:00|13727.12|13727.12|13719.8|13719.8|13727.7|13727.7|13714.57|13714.57|0
1609343400000|2020-12-30 15:50:00|13717.02|13717.02|13718.02|13718.02|13724.74|13724.74|13713.59|13713.59|0
1609343700000|2020-12-30 15:55:00|13720.8|13720.8|13731.41|13731.41|13733.81|13733.81|13720.8|13720.8|0
1609344000000|2020-12-30 16:00:00|13730.98|13730.98|13729.9|13729.9|13735.23|13735.23|13729.04|13729.04|0
1609344300000|2020-12-30 16:05:00|13727.12|13727.12|13732.16|13732.16|13734.13|13734.13|13725.15|13725.15|0
1609344600000|2020-12-30 16:10:00|13728.22|13728.22|13726.24|13726.24|13733.07|13733.07|13721.68|13721.68|0
1609344900000|2020-12-30 16:15:00|13726.73|13726.73|13720.04|13720.04|13728.67|13728.67|13712.19|13712.19|0
1609345200000|2020-12-30 16:20:00|13721.3|13721.3|13737.9|13737.9|13737.9|13737.9|13718.01|13718.01|0
1609345500000|2020-12-30 16:25:00|13735.13|13735.13|13687.31|13687.31|13737.05|13737.05|13685.92|13685.92|0
1609402500000|2020-12-31 08:15:00|13506.73|13506.73|13516|13516|13516|13516|13503.14|13503.14|0
1609402800000|2020-12-31 08:20:00|13512.06|13512.06|13532.87|13532.87|13536.81|13536.81|13512.06|13512.06|0
1609403100000|2020-12-31 08:25:00|13530.9|13530.9|13533.33|13533.33|13543.91|13543.91|13528.72|13528.72|0
1609403400000|2020-12-31 08:30:00|13529.39|13529.39|13514.71|13514.71|13531.36|13531.36|13514.71|13514.71|0
1609403700000|2020-12-31 08:35:00|13513.6|13513.6|13530.86|13530.86|13530.86|13530.86|13513.6|13513.6|0
1609404000000|2020-12-31 08:40:00|13529.47|13529.47|13513.99|13513.99|13537.58|13537.58|13513.99|13513.99|0
1609404300000|2020-12-31 08:45:00|13513.56|13513.56|13510.61|13510.61|13513.56|13513.56|13501.06|13501.06|0
1609404600000|2020-12-31 08:50:00|13512|13512|13504.92|13504.92|13512|13512|13504.12|13504.12|0
1609404900000|2020-12-31 08:55:00|13503.53|13503.53|13485.66|13485.66|13504.92|13504.92|13483.46|13483.46|0
1609405200000|2020-12-31 09:00:00|13484.27|13484.27|13478.13|13478.13|13487.63|13487.63|13477.32|13477.32|0
1609405500000|2020-12-31 09:05:00|13476.16|13476.16|13478.77|13478.77|13480.03|13480.03|13464.64|13464.64|0
1609405800000|2020-12-31 09:10:00|13480.06|13480.06|13469.91|13469.91|13480.06|13480.06|13466.87|13466.87|0
1609406100000|2020-12-31 09:15:00|13468.52|13468.52|13472.5|13472.5|13475.28|13475.28|13461.77|13461.77|0
1609406400000|2020-12-31 09:20:00|13470.53|13470.53|13473.87|13473.87|13474.45|13474.45|13470.53|13470.53|0
1609406700000|2020-12-31 09:25:00|13475.26|13475.26|13480.42|13480.42|13481.7|13481.7|13472.48|13472.48|0
1609407000000|2020-12-31 09:30:00|13479.03|13479.03|13474.16|13474.16|13479.03|13479.03|13465.81|13465.81|0
1609407300000|2020-12-31 09:35:00|13481.46|13481.46|13479.32|13479.32|13482.85|13482.85|13475.96|13475.96|0
1609407600000|2020-12-31 09:40:00|13478.9|13478.9|13475.08|13475.08|13481.96|13481.96|13475.08|13475.08|0
1609407900000|2020-12-31 09:45:00|13477.05|13477.05|13477.67|13477.67|13477.86|13477.86|13467.78|13467.78|0
1609408200000|2020-12-31 09:50:00|13476.47|13476.47|13452.63|13452.63|13476.47|13476.47|13450.66|13450.66|0
1609408500000|2020-12-31 09:55:00|13454.02|13454.02|13475.93|13475.93|13475.93|13475.93|13452.63|13452.63|0
1609408800000|2020-12-31 10:00:00|13477.9|13477.9|13489.64|13489.64|13493.74|13493.74|13477.9|13477.9|0
1609409100000|2020-12-31 10:05:00|13487.93|13487.93|13504.74|13504.74|13508.68|13508.68|13487.93|13487.93|0
1609409400000|2020-12-31 10:10:00|13504.25|13504.25|13517.66|13517.66|13518.08|13518.08|13500.31|13500.31|0
1609409700000|2020-12-31 10:15:00|13518.86|13518.86|13516.73|13516.73|13518.86|13518.86|13510.01|13510.01|0
1609410000000|2020-12-31 10:20:00|13518.7|13518.7|13518.87|13518.87|13518.87|13518.87|13510.94|13510.94|0
1609410300000|2020-12-31 10:25:00|13520.33|13520.33|13531.47|13531.47|13531.47|13531.47|13518.94|13518.94|0
1609410600000|2020-12-31 10:30:00|13532.32|13532.32|13529.96|13529.96|13532.32|13532.32|13526.99|13526.99|0
1609410900000|2020-12-31 10:35:00|13530.38|13530.38|13529.08|13529.08|13533.15|13533.15|13527.11|13527.11|0
1609411200000|2020-12-31 10:40:00|13527.69|13527.69|13537.35|13537.35|13544.85|13544.85|13527.69|13527.69|0
1609411500000|2020-12-31 10:45:00|13535.96|13535.96|13534.62|13534.62|13549.79|13549.79|13531.8|13531.8|0
1609411800000|2020-12-31 10:50:00|13532.65|13532.65|13544.17|13544.17|13551.47|13551.47|13532.65|13532.65|0
1609412100000|2020-12-31 10:55:00|13545.56|13545.56|13575.4|13575.4|13583.78|13583.78|13545.56|13545.56|0
1609412400000|2020-12-31 11:00:00|13573.43|13573.43|13558.11|13558.11|13576.21|13576.21|13558.11|13558.11|0
1609412700000|2020-12-31 11:05:00|13554.17|13554.17|13555.82|13555.82|13557.49|13557.49|13548.57|13548.57|0
1609413000000|2020-12-31 11:10:00|13551.88|13551.88|13540.98|13540.98|13558.6|13558.6|13539.59|13539.59|0
1609413300000|2020-12-31 11:15:00|13537.38|13537.38|13545.65|13545.65|13545.65|13545.65|13535.99|13535.99|0
1609413600000|2020-12-31 11:20:00|13544.45|13544.45|13544.58|13544.58|13555.92|13555.92|13542.48|13542.48|0
1609413900000|2020-12-31 11:25:00|13543.19|13543.19|13547.39|13547.39|13551.88|13551.88|13541.22|13541.22|0
1609414200000|2020-12-31 11:30:00|13549.36|13549.36|13558.67|13558.67|13563.42|13563.42|13547.39|13547.39|0
1609414500000|2020-12-31 11:35:00|13560.06|13560.06|13586.2|13586.2|13587.33|13587.33|13559.48|13559.48|0
1609414800000|2020-12-31 11:40:00|13586.63|13586.63|13570.28|13570.28|13589.37|13589.37|13570.28|13570.28|0
1609415100000|2020-12-31 11:45:00|13570.71|13570.71|13586.48|13586.48|13597.52|13597.52|13570.71|13570.71|0
1609415400000|2020-12-31 11:50:00|13584.51|13584.51|13588.63|13588.63|13588.63|13588.63|13577.77|13577.77|0
1609415700000|2020-12-31 11:55:00|13589.44|13589.44|13556.96|13556.96|13591.67|13591.67|13555.57|13555.57|0
1609416000000|2020-12-31 12:00:00|13554.98|13554.98|13556.94|13556.94|13559.16|13559.16|13547.94|13547.94|0
1609416300000|2020-12-31 12:05:00|13555.55|13555.55|13562.65|13562.65|13568.18|13568.18|13555.55|13555.55|0
1609416600000|2020-12-31 12:10:00|13561.26|13561.26|13563.91|13563.91|13573.18|13573.18|13552.47|13552.47|0
1609416900000|2020-12-31 12:15:00|13562.52|13562.52|13538.8|13538.8|13563.1|13563.1|13538.38|13538.38|0
1609417200000|2020-12-31 12:20:00|13539.22|13539.22|13538.2|13538.2|13548.84|13548.84|13536.23|13536.23|0
1609417500000|2020-12-31 12:25:00|13542.95|13542.95|13539.97|13539.97|13545.64|13545.64|13535.56|13535.56|0
1609748100000|2021-01-04 08:15:00|13711.11|13711.11|13744.2|13744.2|13744.2|13744.2|13711.11|13711.11|0
1609748400000|2021-01-04 08:20:00|13743.23|13743.23|13776.52|13776.52|13776.52|13776.52|13741.42|13741.42|0
1609748700000|2021-01-04 08:25:00|13775.13|13775.13|13744.61|13744.61|13785.48|13785.48|13744.61|13744.61|0
1609749000000|2021-01-04 08:30:00|13734.75|13734.75|13743.8|13743.8|13748.39|13748.39|13730.61|13730.61|0
1609749300000|2021-01-04 08:35:00|13739.86|13739.86|13776.32|13776.32|13788.03|13788.03|13735.37|13735.37|0
1609749600000|2021-01-04 08:40:00|13782.23|13782.23|13735.95|13735.95|13783.62|13783.62|13733.4|13733.4|0
1609749900000|2021-01-04 08:45:00|13737.93|13737.93|13734.25|13734.25|13745.2|13745.2|13729.21|13729.21|0
1609750200000|2021-01-04 08:50:00|13741.2|13741.2|13756.95|13756.95|13766.43|13766.43|13741.2|13741.2|0
1609750500000|2021-01-04 08:55:00|13760.89|13760.89|13767.84|13767.84|13770.62|13770.62|13759.73|13759.73|0
1609750800000|2021-01-04 09:00:00|13772.08|13772.08|13781.39|13781.39|13791.28|13791.28|13772.08|13772.08|0
1609751100000|2021-01-04 09:05:00|13775.47|13775.47|13773.5|13773.5|13778.03|13778.03|13769.71|13769.71|0
1609751400000|2021-01-04 09:10:00|13775.47|13775.47|13801.3|13801.3|13803.27|13803.27|13772.85|13772.85|0
1609751700000|2021-01-04 09:15:00|13802.69|13802.69|13800.68|13800.68|13807.02|13807.02|13800.68|13800.68|0
1609752000000|2021-01-04 09:20:00|13799.48|13799.48|13807.95|13807.95|13808.42|13808.42|13794.54|13794.54|0
1609752300000|2021-01-04 09:25:00|13812.12|13812.12|13832.39|13832.39|13836.98|13836.98|13810.15|13810.15|0
1609752600000|2021-01-04 09:30:00|13836.33|13836.33|13847.71|13847.71|13857.56|13857.56|13836.33|13836.33|0
1609752900000|2021-01-04 09:35:00|13849.68|13849.68|13888.66|13888.66|13888.66|13888.66|13849.26|13849.26|0
1609753200000|2021-01-04 09:40:00|13890.63|13890.63|13891.31|13891.31|13901.37|13901.37|13888.53|13888.53|0
1609753500000|2021-01-04 09:45:00|13893.28|13893.28|13870.32|13870.32|13906.72|13906.72|13870.32|13870.32|0
1609753800000|2021-01-04 09:50:00|13872.3|13872.3|13866.55|13866.55|13873.5|13873.5|13854.07|13854.07|0
1609754100000|2021-01-04 09:55:00|13860.64|13860.64|13837.23|13837.23|13860.64|13860.64|13834.45|13834.45|0
1609754400000|2021-01-04 10:00:00|13835.29|13835.29|13868.58|13868.58|13868.58|13868.58|13833.32|13833.32|0
1609754700000|2021-01-04 10:05:00|13867.19|13867.19|13847.63|13847.63|13867.19|13867.19|13844.85|13844.85|0
1609755000000|2021-01-04 10:10:00|13845.66|13845.66|13863.44|13863.44|13863.44|13863.44|13841.08|13841.08|0
1609755300000|2021-01-04 10:15:00|13857.88|13857.88|13836.39|13836.39|13857.88|13857.88|13836.39|13836.39|0
1609755600000|2021-01-04 10:20:00|13834.42|13834.42|13835.81|13835.81|13839.49|13839.49|13833.58|13833.58|0
1609755900000|2021-01-04 10:25:00|13838.58|13838.58|13839.65|13839.65|13839.65|13839.65|13833.67|13833.67|0
1609756200000|2021-01-04 10:30:00|13838.26|13838.26|13818.41|13818.41|13842.66|13842.66|13818.41|13818.41|0
1609756500000|2021-01-04 10:35:00|13814.47|13814.47|13816.33|13816.33|13816.33|13816.33|13808.35|13808.35|0
1609756800000|2021-01-04 10:40:00|13818.73|13818.73|13816.86|13816.86|13819.71|13819.71|13816.86|13816.86|0
1609757100000|2021-01-04 10:45:00|13818.25|13818.25|13834.64|13834.64|13834.64|13834.64|13815.85|13815.85|0
1609757400000|2021-01-04 10:50:00|13836.61|13836.61|13825.92|13825.92|13838.91|13838.91|13816.55|13816.55|0
1609757700000|2021-01-04 10:55:00|13821.98|13821.98|13823.66|13823.66|13825.34|13825.34|13815.99|13815.99|0
1609758000000|2021-01-04 11:00:00|13826.43|13826.43|13834.2|13834.2|13835.48|13835.48|13826.43|13826.43|0
1609758300000|2021-01-04 11:05:00|13836.17|13836.17|13854.07|13854.07|13854.07|13854.07|13836.17|13836.17|0
1609758600000|2021-01-04 11:10:00|13856.04|13856.04|13849.34|13849.34|13859.4|13859.4|13847.37|13847.37|0
1609758900000|2021-01-04 11:15:00|13850.8|13850.8|13852.18|13852.18|13852.18|13852.18|13842.57|13842.57|0
1609759200000|2021-01-04 11:20:00|13853.57|13853.57|13841.01|13841.01|13858.99|13858.99|13841.01|13841.01|0
1609759500000|2021-01-04 11:25:00|13842.4|13842.4|13835.68|13835.68|13844.96|13844.96|13830.88|13830.88|0
1609759800000|2021-01-04 11:30:00|13838.46|13838.46|13852.56|13852.56|13852.56|13852.56|13836.49|13836.49|0
1609760100000|2021-01-04 11:35:00|13853.95|13853.95|13849.56|13849.56|13853.95|13853.95|13845.14|13845.14|0
1609760400000|2021-01-04 11:40:00|13852.34|13852.34|13859.08|13859.08|13859.08|13859.08|13847.94|13847.94|0
1609760700000|2021-01-04 11:45:00|13863.02|13863.02|13870.1|13870.1|13883.48|13883.48|13863.02|13863.02|0
1609761000000|2021-01-04 11:50:00|13871.42|13871.42|13856.09|13856.09|13874.78|13874.78|13854.7|13854.7|0
1609761300000|2021-01-04 11:55:00|13855.12|13855.12|13854.94|13854.94|13860.5|13860.5|13850.64|13850.64|0
1609761600000|2021-01-04 12:00:00|13854.1|13854.1|13842.83|13842.83|13867.88|13867.88|13842.83|13842.83|0
1609761900000|2021-01-04 12:05:00|13840.05|13840.05|13832.62|13832.62|13840.05|13840.05|13828.45|13828.45|0
1609762200000|2021-01-04 12:10:00|13831.23|13831.23|13821.35|13821.35|13831.23|13831.23|13821.35|13821.35|0
1609762500000|2021-01-04 12:15:00|13820.15|13820.15|13812.47|13812.47|13820.15|13820.15|13812.47|13812.47|0
1609762800000|2021-01-04 12:20:00|13811.61|13811.61|13796.57|13796.57|13816.5|13816.5|13796.57|13796.57|0
1609763100000|2021-01-04 12:25:00|13795.31|13795.31|13790.82|13790.82|13795.34|13795.34|13788.04|13788.04|0
1609763400000|2021-01-04 12:30:00|13794.76|13794.76|13805.27|13805.27|13805.27|13805.27|13794.76|13794.76|0
1609763700000|2021-01-04 12:35:00|13806.66|13806.66|13798.29|13798.29|13807.64|13807.64|13798.29|13798.29|0
1609764000000|2021-01-04 12:40:00|13799.68|13799.68|13800.49|13800.49|13801.46|13801.46|13789.64|13789.64|0
1609764300000|2021-01-04 12:45:00|13799.29|13799.29|13796.74|13796.74|13799.29|13799.29|13794.45|13794.45|0
1609764600000|2021-01-04 12:50:00|13797.22|13797.22|13787.05|13787.05|13799.2|13799.2|13787.05|13787.05|0
1609764900000|2021-01-04 12:55:00|13785.85|13785.85|13810.92|13810.92|13813.87|13813.87|13785.85|13785.85|0
1609765200000|2021-01-04 13:00:00|13806.98|13806.98|13817.54|13817.54|13817.54|13817.54|13801.39|13801.39|0
1609765500000|2021-01-04 13:05:00|13816.69|13816.69|13816.15|13816.15|13821.52|13821.52|13812.49|13812.49|0
1609765800000|2021-01-04 13:10:00|13814.18|13814.18|13807.72|13807.72|13819.51|13819.51|13807.72|13807.72|0
1609766100000|2021-01-04 13:15:00|13805.75|13805.75|13813.74|13813.74|13813.74|13813.74|13805.17|13805.17|0
1609766400000|2021-01-04 13:20:00|13819.65|13819.65|13814.17|13814.17|13823.59|13823.59|13812.85|13812.85|0
1609766700000|2021-01-04 13:25:00|13812.2|13812.2|13800.04|13800.04|13812.2|13812.2|13795.8|13795.8|0
1609767000000|2021-01-04 13:30:00|13798.65|13798.65|13808.15|13808.15|13809.54|13809.54|13798.65|13798.65|0
1609767300000|2021-01-04 13:35:00|13802.24|13802.24|13803.85|13803.85|13807.96|13807.96|13800.85|13800.85|0
1609767600000|2021-01-04 13:40:00|13804.71|13804.71|13804.52|13804.52|13810.08|13810.08|13804.52|13804.52|0
1609767900000|2021-01-04 13:45:00|13806.49|13806.49|13815.2|13815.2|13815.2|13815.2|13804.52|13804.52|0
1609768200000|2021-01-04 13:50:00|13817.17|13817.17|13828.46|13828.46|13828.46|13828.46|13813|13813|0
1609768500000|2021-01-04 13:55:00|13832.4|13832.4|13820.75|13820.75|13832.89|13832.89|13819.36|13819.36|0
1609768800000|2021-01-04 14:00:00|13819.55|13819.55|13827.85|13827.85|13830.25|13830.25|13816.38|13816.38|0
1609769100000|2021-01-04 14:05:00|13831.79|13831.79|13839.3|13839.3|13843.47|13843.47|13831.79|13831.79|0
1609769400000|2021-01-04 14:10:00|13837.33|13837.33|13844.64|13844.64|13846.61|13846.61|13828.38|13828.38|0
1609769700000|2021-01-04 14:15:00|13843.25|13843.25|13841.47|13841.47|13843.25|13843.25|13836.95|13836.95|0
1609770000000|2021-01-04 14:20:00|13841.96|13841.96|13860.68|13860.68|13862.65|13862.65|13841.96|13841.96|0
1609770300000|2021-01-04 14:25:00|13862.07|13862.07|13862.4|13862.4|13864.63|13864.63|13859.09|13859.09|0
1609770600000|2021-01-04 14:30:00|13861.98|13861.98|13868.26|13868.26|13875.07|13875.07|13855.26|13855.26|0
1609770900000|2021-01-04 14:35:00|13867.77|13867.77|13884.86|13884.86|13884.86|13884.86|13852.13|13852.13|0
1609771200000|2021-01-04 14:40:00|13882.89|13882.89|13893.82|13893.82|13893.82|13893.82|13878.49|13878.49|0
1609771500000|2021-01-04 14:45:00|13889.88|13889.88|13881.97|13881.97|13889.88|13889.88|13876.64|13876.64|0
1609771800000|2021-01-04 14:50:00|13880|13880|13885.81|13885.81|13887.79|13887.79|13869.21|13869.21|0
1609772100000|2021-01-04 14:55:00|13887.2|13887.2|13904.45|13904.45|13914.24|13914.24|13887.2|13887.2|0
1609772400000|2021-01-04 15:00:00|13904.87|13904.87|13910.6|13910.6|13913.94|13913.94|13903.86|13903.86|0
1609772700000|2021-01-04 15:05:00|13912.57|13912.57|13906.82|13906.82|13912.57|13912.57|13900.06|13900.06|0
1609773000000|2021-01-04 15:10:00|13905.85|13905.85|13861.92|13861.92|13905.85|13905.85|13861.92|13861.92|0
1609773300000|2021-01-04 15:15:00|13863.89|13863.89|13868.91|13868.91|13873.51|13873.51|13863.89|13863.89|0
1609773600000|2021-01-04 15:20:00|13867.52|13867.52|13859.44|13859.44|13879.92|13879.92|13858.05|13858.05|0
1609773900000|2021-01-04 15:25:00|13857.98|13857.98|13848.97|13848.97|13857.98|13857.98|13839.95|13839.95|0
1609774200000|2021-01-04 15:30:00|13854.88|13854.88|13841.91|13841.91|13854.88|13854.88|13834.81|13834.81|0
1609774500000|2021-01-04 15:35:00|13840.52|13840.52|13819.75|13819.75|13840.52|13840.52|13813.48|13813.48|0
1609774800000|2021-01-04 15:40:00|13821.14|13821.14|13843.74|13843.74|13848.87|13848.87|13821.14|13821.14|0
1609775100000|2021-01-04 15:45:00|13842.35|13842.35|13835.47|13835.47|13854.63|13854.63|13831.5|13831.5|0
1609775400000|2021-01-04 15:50:00|13836.86|13836.86|13834.1|13834.1|13843.16|13843.16|13833.52|13833.52|0
1609775700000|2021-01-04 15:55:00|13832.71|13832.71|13807.21|13807.21|13832.71|13832.71|13804.66|13804.66|0
1609776000000|2021-01-04 16:00:00|13803.27|13803.27|13794.43|13794.43|13820.64|13820.64|13785.74|13785.74|0
1609776300000|2021-01-04 16:05:00|13798.37|13798.37|13779.81|13779.81|13801.73|13801.73|13779.81|13779.81|0
1609776600000|2021-01-04 16:10:00|13778.42|13778.42|13790.36|13790.36|13791.88|13791.88|13768.64|13768.64|0
1609776900000|2021-01-04 16:15:00|13789.16|13789.16|13785.68|13785.68|13791.65|13791.65|13776.36|13776.36|0
1609777200000|2021-01-04 16:20:00|13787.07|13787.07|13796.35|13796.35|13801.49|13801.49|13786.33|13786.33|0
1609777500000|2021-01-04 16:25:00|13797.74|13797.74|13793.84|13793.84|13812.16|13812.16|13789.62|13789.62|0
1609834500000|2021-01-05 08:15:00|13852.75|13852.75|13886.74|13886.74|13889.82|13889.82|13850.78|13850.78|0
1609834800000|2021-01-05 08:20:00|13885.35|13885.35|13880.72|13880.72|13885.35|13885.35|13870.64|13870.64|0
1609835100000|2021-01-05 08:25:00|13876.53|13876.53|13876.6|13876.6|13889.72|13889.72|13874.56|13874.56|0
1609835400000|2021-01-05 08:30:00|13882.51|13882.51|13892.47|13892.47|13900.55|13900.55|13874.4|13874.4|0
1609835700000|2021-01-05 08:35:00|13896.41|13896.41|13879.66|13879.66|13896.41|13896.41|13879.66|13879.66|0
1609836000000|2021-01-05 08:40:00|13878.38|13878.38|13867.68|13867.68|13884.02|13884.02|13866.29|13866.29|0
1609836300000|2021-01-05 08:45:00|13870.46|13870.46|13864.45|13864.45|13870.46|13870.46|13859.12|13859.12|0
1609836600000|2021-01-05 08:50:00|13861.67|13861.67|13858.41|13858.41|13864.45|13864.45|13847.32|13847.32|0
1609836900000|2021-01-05 08:55:00|13860.84|13860.84|13852.73|13852.73|13869.1|13869.1|13852.73|13852.73|0
1609837200000|2021-01-05 09:00:00|13854.7|13854.7|13856.87|13856.87|13862.79|13862.79|13848.59|13848.59|0
1609837500000|2021-01-05 09:05:00|13854.9|13854.9|13837.19|13837.19|13854.9|13854.9|13830.27|13830.27|0
1609837800000|2021-01-05 09:10:00|13836.77|13836.77|13845.36|13845.36|13845.36|13845.36|13826.45|13826.45|0
1609838100000|2021-01-05 09:15:00|13848.14|13848.14|13861.39|13861.39|13861.39|13861.39|13848.14|13848.14|0
1609838400000|2021-01-05 09:20:00|13858.61|13858.61|13854.37|13854.37|13859.42|13859.42|13852.79|13852.79|0
1609838700000|2021-01-05 09:25:00|13857.73|13857.73|13848.92|13848.92|13864.5|13864.5|13848.92|13848.92|0
1609839000000|2021-01-05 09:30:00|13851.7|13851.7|13861.32|13861.32|13861.86|13861.86|13846.95|13846.95|0
1609839300000|2021-01-05 09:35:00|13860.89|13860.89|13875.09|13875.09|13876.48|13876.48|13860.46|13860.46|0
1609839600000|2021-01-05 09:40:00|13875.94|13875.94|13875.14|13875.14|13878.66|13878.66|13870.63|13870.63|0
1609839900000|2021-01-05 09:45:00|13879.08|13879.08|13867.45|13867.45|13879.08|13879.08|13867.45|13867.45|0
1609840200000|2021-01-05 09:50:00|13865.48|13865.48|13878.12|13878.12|13878.12|13878.12|13861.73|13861.73|0
1609840500000|2021-01-05 09:55:00|13882.06|13882.06|13872.86|13872.86|13888.18|13888.18|13872.86|13872.86|0
1609840800000|2021-01-05 10:00:00|13874.84|13874.84|13869.22|13869.22|13874.84|13874.84|13865.66|13865.66|0
1609841100000|2021-01-05 10:05:00|13871.19|13871.19|13884.05|13884.05|13886.02|13886.02|13871.19|13871.19|0
1609841400000|2021-01-05 10:10:00|13887.99|13887.99|13894.39|13894.39|13894.39|13894.39|13884.54|13884.54|0
1609841700000|2021-01-05 10:15:00|13892.42|13892.42|13897.12|13897.12|13900.25|13900.25|13890.47|13890.47|0
1609842000000|2021-01-05 10:20:00|13901.06|13901.06|13889.35|13889.35|13901.06|13901.06|13883.44|13883.44|0
1609842300000|2021-01-05 10:25:00|13889.78|13889.78|13884.63|13884.63|13890.64|13890.64|13882.53|13882.53|0
1609842600000|2021-01-05 10:30:00|13886.6|13886.6|13878.9|13878.9|13886.6|13886.6|13878.9|13878.9|0
1609842900000|2021-01-05 10:35:00|13879.88|13879.88|13884.44|13884.44|13889.35|13889.35|13877.88|13877.88|0
1609843200000|2021-01-05 10:40:00|13883.05|13883.05|13885.88|13885.88|13886.37|13886.37|13882.43|13882.43|0
1609843500000|2021-01-05 10:45:00|13885.46|13885.46|13855.73|13855.73|13885.46|13885.46|13855.73|13855.73|0
1609843800000|2021-01-05 10:50:00|13854.34|13854.34|13862.67|13862.67|13862.67|13862.67|13851.13|13851.13|0
1609844100000|2021-01-05 10:55:00|13862.25|13862.25|13851.1|13851.1|13862.47|13862.47|13851.1|13851.1|0
1609844400000|2021-01-05 11:00:00|13853.07|13853.07|13851.89|13851.89|13853.07|13853.07|13845.75|13845.75|0
1609844700000|2021-01-05 11:05:00|13851.4|13851.4|13854.44|13854.44|13858.61|13858.61|13851.4|13851.4|0
1609845000000|2021-01-05 11:10:00|13854.02|13854.02|13847.13|13847.13|13854.02|13854.02|13847.13|13847.13|0
1609845300000|2021-01-05 11:15:00|13848.52|13848.52|13865.79|13865.79|13865.79|13865.79|13846.55|13846.55|0
1609845600000|2021-01-05 11:20:00|13866.99|13866.99|13855.12|13855.12|13872.79|13872.79|13855.12|13855.12|0
1609845900000|2021-01-05 11:25:00|13849.21|13849.21|13849.15|13849.15|13850.11|13850.11|13840.18|13840.18|0
1609846200000|2021-01-05 11:30:00|13850.35|13850.35|13859.34|13859.34|13859.41|13859.41|13848.96|13848.96|0
1609846500000|2021-01-05 11:35:00|13860.31|13860.31|13824.66|13824.66|13860.31|13860.31|13824.66|13824.66|0
1609846800000|2021-01-05 11:40:00|13826.63|13826.63|13826.22|13826.22|13828.58|13828.58|13825.35|13825.35|0
1609847100000|2021-01-05 11:45:00|13824.96|13824.96|13803.92|13803.92|13824.96|13824.96|13803.92|13803.92|0
1609847400000|2021-01-05 11:50:00|13802.95|13802.95|13807.17|13807.17|13807.17|13807.17|13792.06|13792.06|0
1609847700000|2021-01-05 11:55:00|13805.2|13805.2|13815.98|13815.98|13818.21|13818.21|13803.23|13803.23|0
1609848000000|2021-01-05 12:00:00|13819.92|13819.92|13827.11|13827.11|13831.05|13831.05|13819.15|13819.15|0
1609848300000|2021-01-05 12:05:00|13825.72|13825.72|13807.56|13807.56|13825.72|13825.72|13805.98|13805.98|0
1609848600000|2021-01-05 12:10:00|13808.95|13808.95|13832.77|13832.77|13832.77|13832.77|13808.95|13808.95|0
1609848900000|2021-01-05 12:15:00|13830.8|13830.8|13832.97|13832.97|13832.97|13832.97|13830.19|13830.19|0
1609849200000|2021-01-05 12:20:00|13831|13831|13833.49|13833.49|13833.49|13833.49|13823.69|13823.69|0
1609849500000|2021-01-05 12:25:00|13833.92|13833.92|13823.92|13823.92|13833.92|13833.92|13823.92|13823.92|0
1609849800000|2021-01-05 12:30:00|13822.72|13822.72|13826.05|13826.05|13827.44|13827.44|13818.87|13818.87|0
1609850100000|2021-01-05 12:35:00|13824.66|13824.66|13813.03|13813.03|13824.66|13824.66|13813.03|13813.03|0
1609850400000|2021-01-05 12:40:00|13812.06|13812.06|13810.5|13810.5|13814.84|13814.84|13807.14|13807.14|0
1609850700000|2021-01-05 12:45:00|13814.67|13814.67|13825.15|13825.15|13825.15|13825.15|13809.92|13809.92|0
1609851000000|2021-01-05 12:50:00|13826.12|13826.12|13846.59|13846.59|13849.37|13849.37|13826.12|13826.12|0
1609851300000|2021-01-05 12:55:00|13844.62|13844.62|13836.25|13836.25|13844.62|13844.62|13834.86|13834.86|0
1609851600000|2021-01-05 13:00:00|13834.28|13834.28|13824.57|13824.57|13834.28|13834.28|13822.6|13822.6|0
1609851900000|2021-01-05 13:05:00|13825.77|13825.77|13840.56|13840.56|13841.04|13841.04|13825.77|13825.77|0
1609852200000|2021-01-05 13:10:00|13842.53|13842.53|13837.11|13837.11|13843.92|13843.92|13837.11|13837.11|0
1609852500000|2021-01-05 13:15:00|13835.72|13835.72|13851.15|13851.15|13851.15|13851.15|13835.72|13835.72|0
1609852800000|2021-01-05 13:20:00|13853.12|13853.12|13851.91|13851.91|13856.75|13856.75|13850.84|13850.84|0
1609853100000|2021-01-05 13:25:00|13853.19|13853.19|13847.95|13847.95|13853.19|13853.19|13844.59|13844.59|0
1609853400000|2021-01-05 13:30:00|13851.89|13851.89|13847.43|13847.43|13856.06|13856.06|13842.1|13842.1|0
1609853700000|2021-01-05 13:35:00|13845.46|13845.46|13844.18|13844.18|13855.23|13855.23|13841.23|13841.23|0
1609854000000|2021-01-05 13:40:00|13841.4|13841.4|13832.6|13832.6|13842.37|13842.37|13832.18|13832.18|0
1609854300000|2021-01-05 13:45:00|13833.99|13833.99|13822.25|13822.25|13837.19|13837.19|13822.25|13822.25|0
1609854600000|2021-01-05 13:50:00|13823.64|13823.64|13815.48|13815.48|13823.64|13823.64|13812.61|13812.61|0
1609854900000|2021-01-05 13:55:00|13816.87|13816.87|13818.2|13818.2|13824.8|13824.8|13816.87|13816.87|0
1609855200000|2021-01-05 14:00:00|13815.42|13815.42|13811.07|13811.07|13816.82|13816.82|13810.08|13810.08|0
1609855500000|2021-01-05 14:05:00|13808.29|13808.29|13801.07|13801.07|13809.68|13809.68|13800.58|13800.58|0
1609855800000|2021-01-05 14:10:00|13802.89|13802.89|13802.12|13802.12|13804.35|13804.35|13797.07|13797.07|0
1609856100000|2021-01-05 14:15:00|13800.15|13800.15|13800.85|13800.85|13800.85|13800.85|13795.67|13795.67|0
1609856400000|2021-01-05 14:20:00|13799.46|13799.46|13801.19|13801.19|13801.19|13801.19|13795.9|13795.9|0
1609856700000|2021-01-05 14:25:00|13799.8|13799.8|13807.3|13807.3|13814.61|13814.61|13795.63|13795.63|0
1609857000000|2021-01-05 14:30:00|13808.69|13808.69|13818.5|13818.5|13823.52|13823.52|13808.69|13808.69|0
1609857300000|2021-01-05 14:35:00|13816.53|13816.53|13799.32|13799.32|13819.19|13819.19|13799.32|13799.32|0
1609857600000|2021-01-05 14:40:00|13803.27|13803.27|13798.22|13798.22|13814.58|13814.58|13797.05|13797.05|0
1609857900000|2021-01-05 14:45:00|13797.02|13797.02|13795.85|13795.85|13797.02|13797.02|13788.05|13788.05|0
1609858200000|2021-01-05 14:50:00|13794.99|13794.99|13813.58|13813.58|13814.01|13814.01|13793.6|13793.6|0
1609858500000|2021-01-05 14:55:00|13812.32|13812.32|13825.26|13825.26|13825.26|13825.26|13810.62|13810.62|0
1609858800000|2021-01-05 15:00:00|13828.04|13828.04|13840.94|13840.94|13840.94|13840.94|13826.24|13826.24|0
1609859100000|2021-01-05 15:05:00|13842.33|13842.33|13851.17|13851.17|13861.36|13861.36|13842.33|13842.33|0
1609859400000|2021-01-05 15:10:00|13852.56|13852.56|13848.01|13848.01|13853.95|13853.95|13842.36|13842.36|0
1609859700000|2021-01-05 15:15:00|13847.58|13847.58|13839.53|13839.53|13852.33|13852.33|13833.47|13833.47|0
1609860000000|2021-01-05 15:20:00|13838.14|13838.14|13848.8|13848.8|13848.8|13848.8|13835.74|13835.74|0
1609860300000|2021-01-05 15:25:00|13849.21|13849.21|13865.61|13865.61|13866.58|13866.58|13845.39|13845.39|0
1609860600000|2021-01-05 15:30:00|13867.58|13867.58|13856.22|13856.22|13867.58|13867.58|13856.22|13856.22|0
1609860900000|2021-01-05 15:35:00|13852.28|13852.28|13819.67|13819.67|13852.28|13852.28|13819.67|13819.67|0
1609861200000|2021-01-05 15:40:00|13818.81|13818.81|13790.65|13790.65|13819.3|13819.3|13790.65|13790.65|0
1609861500000|2021-01-05 15:45:00|13791.51|13791.51|13813.9|13813.9|13814.32|13814.32|13790.24|13790.24|0
1609861800000|2021-01-05 15:50:00|13811.92|13811.92|13829.72|13829.72|13829.72|13829.72|13811.5|13811.5|0
1609862100000|2021-01-05 15:55:00|13831.69|13831.69|13828.57|13828.57|13831.69|13831.69|13822.17|13822.17|0
1609862400000|2021-01-05 16:00:00|13826.59|13826.59|13829.67|13829.67|13829.67|13829.67|13822.71|13822.71|0
1609862700000|2021-01-05 16:05:00|13828.28|13828.28|13826|13826|13830.72|13830.72|13822.12|13822.12|0
1609863000000|2021-01-05 16:10:00|13827.39|13827.39|13824.15|13824.15|13827.39|13827.39|13817.43|13817.43|0
1609863300000|2021-01-05 16:15:00|13823.29|13823.29|13819.42|13819.42|13823.29|13823.29|13811.42|13811.42|0
1609863600000|2021-01-05 16:20:00|13820.62|13820.62|13833.88|13833.88|13833.88|13833.88|13815.88|13815.88|0
1609863900000|2021-01-05 16:25:00|13835.85|13835.85|13846.84|13846.84|13851.05|13851.05|13833.88|13833.88|0
1609920900000|2021-01-06 08:15:00|13893.12|13893.12|13852.52|13852.52|13893.12|13893.12|13851.33|13851.33|0
1609921200000|2021-01-06 08:20:00|13854.49|13854.49|13877.89|13877.89|13877.89|13877.89|13853.1|13853.1|0
1609921500000|2021-01-06 08:25:00|13873.95|13873.95|13852.6|13852.6|13873.95|13873.95|13844.64|13844.64|0
1609921800000|2021-01-06 08:30:00|13850.63|13850.63|13840.9|13840.9|13858.33|13858.33|13836.17|13836.17|0
1609922100000|2021-01-06 08:35:00|13842.29|13842.29|13826.63|13826.63|13842.29|13842.29|13822.69|13822.69|0
1609922400000|2021-01-06 08:40:00|13824.66|13824.66|13801.75|13801.75|13829.18|13829.18|13797.81|13797.81|0
1609922700000|2021-01-06 08:45:00|13802.59|13802.59|13780.72|13780.72|13803.79|13803.79|13772.96|13772.96|0
1609923000000|2021-01-06 08:50:00|13774.8|13774.8|13776.81|13776.81|13789.07|13789.07|13774.03|13774.03|0
1609923300000|2021-01-06 08:55:00|13780.76|13780.76|13783.55|13783.55|13785.17|13785.17|13771.21|13771.21|0
1609923600000|2021-01-06 09:00:00|13779.61|13779.61|13768.01|13768.01|13786.53|13786.53|13766.04|13766.04|0
1609923900000|2021-01-06 09:05:00|13774.96|13774.96|13809.86|13809.86|13809.86|13809.86|13762.91|13762.91|0
1609924200000|2021-01-06 09:10:00|13815.77|13815.77|13810.86|13810.86|13820.06|13820.06|13808.89|13808.89|0
1609924500000|2021-01-06 09:15:00|13812.84|13812.84|13828.85|13828.85|13836.15|13836.15|13812.84|13812.84|0
1609924800000|2021-01-06 09:20:00|13830.82|13830.82|13833.39|13833.39|13856.44|13856.44|13828.62|13828.62|0
1609925100000|2021-01-06 09:25:00|13831.42|13831.42|13828.02|13828.02|13833.39|13833.39|13821.72|13821.72|0
1609925400000|2021-01-06 09:30:00|13831.96|13831.96|13858.78|13858.78|13858.78|13858.78|13830.09|13830.09|0
1609925700000|2021-01-06 09:35:00|13861.56|13861.56|13879.53|13879.53|13881.23|13881.23|13859.59|13859.59|0
1609926000000|2021-01-06 09:40:00|13883.47|13883.47|13857.13|13857.13|13886.25|13886.25|13857.13|13857.13|0
1609926300000|2021-01-06 09:45:00|13859.1|13859.1|13854.67|13854.67|13863.44|13863.44|13848.53|13848.53|0
1609926600000|2021-01-06 09:50:00|13852.7|13852.7|13876.84|13876.84|13878.25|13878.25|13852.7|13852.7|0
1609926900000|2021-01-06 09:55:00|13879.62|13879.62|13887.63|13887.63|13888.83|13888.83|13874.89|13874.89|0
1609927200000|2021-01-06 10:00:00|13888.83|13888.83|13885.6|13885.6|13889.42|13889.42|13882.11|13882.11|0
1609927500000|2021-01-06 10:05:00|13887.74|13887.74|13889.56|13889.56|13889.56|13889.56|13884.96|13884.96|0
1609927800000|2021-01-06 10:10:00|13890.95|13890.95|13915.54|13915.54|13918.98|13918.98|13890.95|13890.95|0
1609928100000|2021-01-06 10:15:00|13918.32|13918.32|13910.14|13910.14|13920.29|13920.29|13906.84|13906.84|0
1609928400000|2021-01-06 10:20:00|13906.2|13906.2|13901.17|13901.17|13910.37|13910.37|13898.77|13898.77|0
1609928700000|2021-01-06 10:25:00|13903.94|13903.94|13906.87|13906.87|13909.28|13909.28|13900.53|13900.53|0
1609929000000|2021-01-06 10:30:00|13908.26|13908.26|13945.6|13945.6|13950.72|13950.72|13908.26|13908.26|0
1609929300000|2021-01-06 10:35:00|13946.99|13946.99|13950.2|13950.2|13957.43|13957.43|13946.04|13946.04|0
1609929600000|2021-01-06 10:40:00|13954.37|13954.37|13986.83|13986.83|13989.23|13989.23|13953.66|13953.66|0
1609929900000|2021-01-06 10:45:00|13987.67|13987.67|13992.69|13992.69|14000.15|14000.15|13985.68|13985.68|0
1609930200000|2021-01-06 10:50:00|13990.72|13990.72|14016.49|14016.49|14023.08|14023.08|13990.72|13990.72|0
1609930500000|2021-01-06 10:55:00|14018.46|14018.46|14052.58|14052.58|14056.26|14056.26|14018.46|14018.46|0
1609930800000|2021-01-06 11:00:00|14051.19|14051.19|14064.94|14064.94|14070.82|14070.82|14044.74|14044.74|0
1609931100000|2021-01-06 11:05:00|14063.48|14063.48|14061.88|14061.88|14072.67|14072.67|14057.99|14057.99|0
1609931400000|2021-01-06 11:10:00|14062.36|14062.36|14080.44|14080.44|14080.44|14080.44|14060.39|14060.39|0
1609931700000|2021-01-06 11:15:00|14076.5|14076.5|14059.79|14059.79|14077.89|14077.89|14048.86|14048.86|0
1609932000000|2021-01-06 11:20:00|14058.11|14058.11|14074.33|14074.33|14074.35|14074.35|14055.71|14055.71|0
1609932300000|2021-01-06 11:25:00|14075.17|14075.17|14088.79|14088.79|14100.76|14100.76|14067.79|14067.79|0
1609932600000|2021-01-06 11:30:00|14089.76|14089.76|14081.37|14081.37|14090.66|14090.66|14070.25|14070.25|0
1609932900000|2021-01-06 11:35:00|14084.97|14084.97|14058.32|14058.32|14089.14|14089.14|14058.32|14058.32|0
1609933200000|2021-01-06 11:40:00|14059.3|14059.3|14067.63|14067.63|14073.97|14073.97|14056.74|14056.74|0
1609933500000|2021-01-06 11:45:00|14069.02|14069.02|14070.19|14070.19|14077.49|14077.49|14069.02|14069.02|0
1609933800000|2021-01-06 11:50:00|14071.58|14071.58|14072.9|14072.9|14080.46|14080.46|14067.63|14067.63|0
1609934100000|2021-01-06 11:55:00|14072.48|14072.48|14077.64|14077.64|14086.93|14086.93|14066.6|14066.6|0
1609934400000|2021-01-06 12:00:00|14075.69|14075.69|14072.3|14072.3|14076.5|14076.5|14069.22|14069.22|0
1609934700000|2021-01-06 12:05:00|14073.5|14073.5|14065.68|14065.68|14073.5|14073.5|14058.36|14058.36|0
1609935000000|2021-01-06 12:10:00|14064.29|14064.29|14107.74|14107.74|14107.74|14107.74|14063.48|14063.48|0
1609935300000|2021-01-06 12:15:00|14111.68|14111.68|14104.66|14104.66|14116.56|14116.56|14098.52|14098.52|0
1609935600000|2021-01-06 12:20:00|14106.05|14106.05|14094.98|14094.98|14108.03|14108.03|14088.44|14088.44|0
1609935900000|2021-01-06 12:25:00|14096.95|14096.95|14075.39|14075.39|14104.87|14104.87|14071.61|14071.61|0
1609936200000|2021-01-06 12:30:00|14076.78|14076.78|14086.2|14086.2|14090.14|14090.14|14076.78|14076.78|0
1609936500000|2021-01-06 12:35:00|14088.17|14088.17|14092.38|14092.38|14092.38|14092.38|14078.94|14078.94|0
1609936800000|2021-01-06 12:40:00|14094.35|14094.35|14086.74|14086.74|14096.36|14096.36|14084.42|14084.42|0
1609937100000|2021-01-06 12:45:00|14088.13|14088.13|14081.97|14081.97|14097.46|14097.46|14081.97|14081.97|0
1609937400000|2021-01-06 12:50:00|14083.95|14083.95|14095.57|14095.57|14117.6|14117.6|14083.95|14083.95|0
1609937700000|2021-01-06 12:55:00|14094.18|14094.18|14061.42|14061.42|14094.18|14094.18|14061.42|14061.42|0
1609938000000|2021-01-06 13:00:00|14059.45|14059.45|14105.96|14105.96|14106.44|14106.44|14059.45|14059.45|0
1609938300000|2021-01-06 13:05:00|14106.44|14106.44|14066.34|14066.34|14106.44|14106.44|14061.78|14061.78|0
1609938600000|2021-01-06 13:10:00|14071|14071|14065.11|14065.11|14076.07|14076.07|14065.11|14065.11|0
1609938900000|2021-01-06 13:15:00|14067.08|14067.08|14078.1|14078.1|14085.24|14085.24|14065.69|14065.69|0
1609939200000|2021-01-06 13:20:00|14080.07|14080.07|14078.6|14078.6|14084.22|14084.22|14070.74|14070.74|0
1609939500000|2021-01-06 13:25:00|14081.77|14081.77|14063.71|14063.71|14085.94|14085.94|14059.63|14059.63|0
1609939800000|2021-01-06 13:30:00|14065.68|14065.68|14064.38|14064.38|14075.69|14075.69|14061.98|14061.98|0
1609940100000|2021-01-06 13:35:00|14065.77|14065.77|14068.01|14068.01|14076.37|14076.37|14064.22|14064.22|0
1609940400000|2021-01-06 13:40:00|14069.4|14069.4|14059.27|14059.27|14083.07|14083.07|14059.27|14059.27|0
1609940700000|2021-01-06 13:45:00|14063.21|14063.21|14078.96|14078.96|14078.96|14078.96|14059.85|14059.85|0
1609941000000|2021-01-06 13:50:00|14080.16|14080.16|14076.45|14076.45|14081.55|14081.55|14064.55|14064.55|0
1609941300000|2021-01-06 13:55:00|14077.3|14077.3|14090.35|14090.35|14090.35|14090.35|14075.45|14075.45|0
1609941600000|2021-01-06 14:00:00|14092.32|14092.32|14089.33|14089.33|14106.13|14106.13|14087.26|14087.26|0
1609941900000|2021-01-06 14:05:00|14091.3|14091.3|14084.73|14084.73|14102.36|14102.36|14081.37|14081.37|0
1609942200000|2021-01-06 14:10:00|14082.75|14082.75|14059.69|14059.69|14086.92|14086.92|14059.69|14059.69|0
1609942500000|2021-01-06 14:15:00|14058.72|14058.72|14024.75|14024.75|14063.31|14063.31|14022.78|14022.78|0
1609942800000|2021-01-06 14:20:00|14026.14|14026.14|14022.99|14022.99|14027.55|14027.55|14013.52|14013.52|0
1609943100000|2021-01-06 14:25:00|14026.93|14026.93|14038.36|14038.36|14042.79|14042.79|14017.17|14017.17|0
1609943400000|2021-01-06 14:30:00|14039.75|14039.75|14041.26|14041.26|14075.13|14075.13|14037.9|14037.9|0
1609943700000|2021-01-06 14:35:00|14039.29|14039.29|14096.55|14096.55|14096.55|14096.55|14039.29|14039.29|0
1609944000000|2021-01-06 14:40:00|14098.52|14098.52|14133.1|14133.1|14140.63|14140.63|14094.58|14094.58|0
1609944300000|2021-01-06 14:45:00|14131.71|14131.71|14155.34|14155.34|14173.06|14173.06|14122.63|14122.63|0
1609944600000|2021-01-06 14:50:00|14153.37|14153.37|14164.6|14164.6|14169.73|14169.73|14148.04|14148.04|0
1609944900000|2021-01-06 14:55:00|14170.51|14170.51|14173.77|14173.77|14173.77|14173.77|14155.76|14155.76|0
1609945200000|2021-01-06 15:00:00|14174.26|14174.26|14181.04|14181.04|14189.48|14189.48|14171.83|14171.83|0
1609945500000|2021-01-06 15:05:00|14179.65|14179.65|14177.89|14177.89|14184.91|14184.91|14169.06|14169.06|0
1609945800000|2021-01-06 15:10:00|14182.06|14182.06|14163.94|14163.94|14190.33|14190.33|14161.97|14161.97|0
1609946100000|2021-01-06 15:15:00|14165.92|14165.92|14162.02|14162.02|14169.44|14169.44|14153.37|14153.37|0
1609946400000|2021-01-06 15:20:00|14160.63|14160.63|14157.8|14157.8|14162.6|14162.6|14140|14140|0
1609946700000|2021-01-06 15:25:00|14156.52|14156.52|14152.04|14152.04|14156.52|14156.52|14140.57|14140.57|0
1609947000000|2021-01-06 15:30:00|14151.63|14151.63|14151.95|14151.95|14159.22|14159.22|14149.72|14149.72|0
1609947300000|2021-01-06 15:35:00|14153.34|14153.34|14131.83|14131.83|14153.34|14153.34|14127.08|14127.08|0
1609947600000|2021-01-06 15:40:00|14129.05|14129.05|14133.11|14133.11|14141.94|14141.94|14123.13|14123.13|0
1609947900000|2021-01-06 15:45:00|14131.72|14131.72|14119.91|14119.91|14137.01|14137.01|14113.24|14113.24|0
1609948200000|2021-01-06 15:50:00|14121.11|14121.11|14124.89|14124.89|14136.27|14136.27|14119.14|14119.14|0
1609948500000|2021-01-06 15:55:00|14126.28|14126.28|14117.54|14117.54|14126.28|14126.28|14109.17|14109.17|0
1609948800000|2021-01-06 16:00:00|14118.93|14118.93|14140.69|14140.69|14140.69|14140.69|14118.93|14118.93|0
1609949100000|2021-01-06 16:05:00|14142.08|14142.08|14150.3|14150.3|14150.72|14150.72|14138.71|14138.71|0
1609949400000|2021-01-06 16:10:00|14148.33|14148.33|14165.48|14165.48|14170.88|14170.88|14144.39|14144.39|0
1609949700000|2021-01-06 16:15:00|14167.45|14167.45|14174.67|14174.67|14177.21|14177.21|14166.56|14166.56|0
1609950000000|2021-01-06 16:20:00|14174.25|14174.25|14171.53|14171.53|14177.51|14177.51|14162.33|14162.33|0
1609950300000|2021-01-06 16:25:00|14169.56|14169.56|14181.32|14181.32|14190.73|14190.73|14169.14|14169.14|0
1610007300000|2021-01-07 08:15:00|14244.26|14244.26|14257.64|14257.64|14266.37|14266.37|14232.26|14232.26|0
1610007600000|2021-01-07 08:20:00|14261.58|14261.58|14287.7|14287.7|14299.52|14299.52|14261.58|14261.58|0
1610007900000|2021-01-07 08:25:00|14289.09|14289.09|14262.16|14262.16|14289.8|14289.8|14262.16|14262.16|0
1610008200000|2021-01-07 08:30:00|14257.99|14257.99|14168.54|14168.54|14257.99|14257.99|14168.54|14168.54|0
1610008500000|2021-01-07 08:35:00|14173.29|14173.29|14117.58|14117.58|14173.29|14173.29|14116.84|14116.84|0
1610008800000|2021-01-07 08:40:00|14114.8|14114.8|14117.85|14117.85|14119.43|14119.43|14105.39|14105.39|0
1610009100000|2021-01-07 08:45:00|14122.02|14122.02|14093.95|14093.95|14128.43|14128.43|14090.01|14090.01|0
1610009400000|2021-01-07 08:50:00|14092.69|14092.69|14085.17|14085.17|14092.69|14092.69|14065.13|14065.13|0
1610009700000|2021-01-07 08:55:00|14081.01|14081.01|14104.9|14104.9|14117.08|14117.08|14067.6|14067.6|0
1610010000000|2021-01-07 09:00:00|14109.07|14109.07|14110.97|14110.97|14115.79|14115.79|14106.25|14106.25|0
1610010300000|2021-01-07 09:05:00|14113.75|14113.75|14114.32|14114.32|14129.77|14129.77|14112.93|14112.93|0
1610010600000|2021-01-07 09:10:00|14118.26|14118.26|14116.83|14116.83|14132.36|14132.36|14116.83|14116.83|0
1610010900000|2021-01-07 09:15:00|14110.92|14110.92|14099.96|14099.96|14111.78|14111.78|14092.43|14092.43|0
1610011200000|2021-01-07 09:20:00|14097.18|14097.18|14083.12|14083.12|14097.18|14097.18|14082.7|14082.7|0
1610011500000|2021-01-07 09:25:00|14085.09|14085.09|14096.83|14096.83|14096.83|14096.83|14085.09|14085.09|0
1610011800000|2021-01-07 09:30:00|14094.05|14094.05|14096.79|14096.79|14098.99|14098.99|14082.95|14082.95|0
1610012100000|2021-01-07 09:35:00|14094.82|14094.82|14095.17|14095.17|14096.56|14096.56|14088.9|14088.9|0
1610012400000|2021-01-07 09:40:00|14096.56|14096.56|14099.91|14099.91|14102.7|14102.7|14092.8|14092.8|0
1610012700000|2021-01-07 09:45:00|14099.06|14099.06|14089.49|14089.49|14099.06|14099.06|14089.06|14089.06|0
1610013000000|2021-01-07 09:50:00|14087.52|14087.52|14090.96|14090.96|14095.25|14095.25|14081.8|14081.8|0
1610013300000|2021-01-07 09:55:00|14087.01|14087.01|14094.09|14094.09|14100.42|14100.42|14082.85|14082.85|0
1610013600000|2021-01-07 10:00:00|14096.87|14096.87|14101.57|14101.57|14101.57|14101.57|14092.93|14092.93|0
1610013900000|2021-01-07 10:05:00|14100.18|14100.18|14101.29|14101.29|14101.64|14101.64|14090.59|14090.59|0
1610014200000|2021-01-07 10:10:00|14099.31|14099.31|14090.7|14090.7|14099.9|14099.9|14090.7|14090.7|0
1610014500000|2021-01-07 10:15:00|14088.27|14088.27|14102.29|14102.29|14102.29|14102.29|14086.29|14086.29|0
1610014800000|2021-01-07 10:20:00|14104.26|14104.26|14105.3|14105.3|14110.17|14110.17|14104.26|14104.26|0
1610015100000|2021-01-07 10:25:00|14103.91|14103.91|14104.53|14104.53|14111.83|14111.83|14102.56|14102.56|0
1610015400000|2021-01-07 10:30:00|14102.56|14102.56|14096.05|14096.05|14102.56|14102.56|14091.52|14091.52|0
1610015700000|2021-01-07 10:35:00|14096.53|14096.53|14104.13|14104.13|14104.13|14104.13|14096.53|14096.53|0
1610016000000|2021-01-07 10:40:00|14105.33|14105.33|14110.08|14110.08|14110.08|14110.08|14099.96|14099.96|0
1610016300000|2021-01-07 10:45:00|14111.47|14111.47|14105.24|14105.24|14111.47|14111.47|14103.75|14103.75|0
1610016600000|2021-01-07 10:50:00|14102.46|14102.46|14099.74|14099.74|14103.52|14103.52|14097.12|14097.12|0
1610016900000|2021-01-07 10:55:00|14101.71|14101.71|14106.22|14106.22|14111.06|14111.06|14099.74|14099.74|0
1610017200000|2021-01-07 11:00:00|14102.05|14102.05|14104.7|14104.7|14104.7|14104.7|14091.42|14091.42|0
1610017500000|2021-01-07 11:05:00|14103.5|14103.5|14100.57|14100.57|14103.5|14103.5|14096.94|14096.94|0
1610017800000|2021-01-07 11:10:00|14101.83|14101.83|14117.03|14117.03|14119.81|14119.81|14101.83|14101.83|0
1610018100000|2021-01-07 11:15:00|14118.42|14118.42|14125.84|14125.84|14127.23|14127.23|14118.42|14118.42|0
1610018400000|2021-01-07 11:20:00|14127.81|14127.81|14142.97|14142.97|14142.97|14142.97|14124.89|14124.89|0
1610018700000|2021-01-07 11:25:00|14144.94|14144.94|14144.7|14144.7|14146.09|14146.09|14137.79|14137.79|0
1610019000000|2021-01-07 11:30:00|14147.48|14147.48|14151.46|14151.46|14155.4|14155.4|14141.89|14141.89|0
1610019300000|2021-01-07 11:35:00|14150.97|14150.97|14149.05|14149.05|14156.34|14156.34|14147.08|14147.08|0
1610019600000|2021-01-07 11:40:00|14145.11|14145.11|14140.59|14140.59|14151.25|14151.25|14140.59|14140.59|0
1610019900000|2021-01-07 11:45:00|14139.2|14139.2|14146.02|14146.02|14146.02|14146.02|14136.97|14136.97|0
1610020200000|2021-01-07 11:50:00|14144.05|14144.05|14135.39|14135.39|14150.09|14150.09|14135.39|14135.39|0
1610020500000|2021-01-07 11:55:00|14133.42|14133.42|14125.84|14125.84|14135.39|14135.39|14115.95|14115.95|0
1610020800000|2021-01-07 12:00:00|14127.23|14127.23|14127|14127|14130.11|14130.11|14121.9|14121.9|0
1610021100000|2021-01-07 12:05:00|14122.84|14122.84|14112.29|14112.29|14122.84|14122.84|14112.29|14112.29|0
1610021400000|2021-01-07 12:10:00|14110.32|14110.32|14099.54|14099.54|14110.32|14110.32|14096.6|14096.6|0
1610021700000|2021-01-07 12:15:00|14098.34|14098.34|14097.12|14097.12|14099.9|14099.9|14094.36|14094.36|0
1610022000000|2021-01-07 12:20:00|14096.28|14096.28|14076.99|14076.99|14096.28|14096.28|14076.99|14076.99|0
1610022300000|2021-01-07 12:25:00|14075.02|14075.02|14086.7|14086.7|14089.39|14089.39|14069.11|14069.11|0
1610022600000|2021-01-07 12:30:00|14085.5|14085.5|14085.44|14085.44|14096.14|14096.14|14085.44|14085.44|0
1610022900000|2021-01-07 12:35:00|14084.05|14084.05|14077.52|14077.52|14084.05|14084.05|14076.84|14076.84|0
1610023200000|2021-01-07 12:40:00|14078.91|14078.91|14084.38|14084.38|14086.5|14086.5|14076.55|14076.55|0
1610023500000|2021-01-07 12:45:00|14088.55|14088.55|14075.67|14075.67|14089.94|14089.94|14075.67|14075.67|0
1610023800000|2021-01-07 12:50:00|14074.28|14074.28|14068.92|14068.92|14074.28|14074.28|14058.14|14058.14|0
1610024100000|2021-01-07 12:55:00|14071.7|14071.7|14087.86|14087.86|14090.64|14090.64|14068.92|14068.92|0
1610024400000|2021-01-07 13:00:00|14085.08|14085.08|14083.06|14083.06|14086.49|14086.49|14081.14|14081.14|0
1610024700000|2021-01-07 13:05:00|14083.48|14083.48|14063.48|14063.48|14088.71|14088.71|14063.48|14063.48|0
1610025000000|2021-01-07 13:10:00|14065.45|14065.45|14067.37|14067.37|14072.61|14072.61|14065.45|14065.45|0
1610025300000|2021-01-07 13:15:00|14071.31|14071.31|14064.21|14064.21|14071.31|14071.31|14056.87|14056.87|0
1610025600000|2021-01-07 13:20:00|14063.79|14063.79|14052.07|14052.07|14065.76|14065.76|14051.64|14051.64|0
1610025900000|2021-01-07 13:25:00|14055.43|14055.43|14054.97|14054.97|14057.31|14057.31|14054.97|14054.97|0
1610026200000|2021-01-07 13:30:00|14056.94|14056.94|14062.13|14062.13|14066.93|14066.93|14056.94|14056.94|0
1610026500000|2021-01-07 13:35:00|14060.16|14060.16|14065.24|14065.24|14068.22|14068.22|14053.16|14053.16|0
1610026800000|2021-01-07 13:40:00|14062.46|14062.46|14062.86|14062.86|14063.44|14063.44|14061.07|14061.07|0
1610027100000|2021-01-07 13:45:00|14066.8|14066.8|14073.46|14073.46|14075.76|14075.76|14061.89|14061.89|0
1610027400000|2021-01-07 13:50:00|14072.07|14072.07|14055.84|14055.84|14074.04|14074.04|14054.64|14054.64|0
1610027700000|2021-01-07 13:55:00|14053.87|14053.87|14051.09|14051.09|14055.84|14055.84|14051.09|14051.09|0
1610028000000|2021-01-07 14:00:00|14053.06|14053.06|14058.17|14058.17|14063.5|14063.5|14048.95|14048.95|0
1610028300000|2021-01-07 14:05:00|14057.31|14057.31|14051.23|14051.23|14064.44|14064.44|14051.23|14051.23|0
1610028600000|2021-01-07 14:10:00|14053.2|14053.2|14062.89|14062.89|14065.09|14065.09|14051.23|14051.23|0
1610028900000|2021-01-07 14:15:00|14063.86|14063.86|14056.17|14056.17|14064.35|14064.35|14053.52|14053.52|0
1610029200000|2021-01-07 14:20:00|14054.2|14054.2|14063.38|14063.38|14069.95|14069.95|14054.2|14054.2|0
1610029500000|2021-01-07 14:25:00|14065.35|14065.35|14072.26|14072.26|14074.87|14074.87|14065.35|14065.35|0
1610029800000|2021-01-07 14:30:00|14069.48|14069.48|14100.13|14100.13|14103.34|14103.34|14069.29|14069.29|0
1610030100000|2021-01-07 14:35:00|14100.97|14100.97|14099.66|14099.66|14110.21|14110.21|14098.93|14098.93|0
1610030400000|2021-01-07 14:40:00|14097.69|14097.69|14093.15|14093.15|14100.05|14100.05|14091.13|14091.13|0
1610030700000|2021-01-07 14:45:00|14093.56|14093.56|14074.43|14074.43|14093.56|14093.56|14071.55|14071.55|0
1610031000000|2021-01-07 14:50:00|14074|14074|14084.24|14084.24|14084.89|14084.89|14069.99|14069.99|0
1610031300000|2021-01-07 14:55:00|14085.53|14085.53|14084.94|14084.94|14092.47|14092.47|14084.67|14084.67|0
1610031600000|2021-01-07 15:00:00|14087.72|14087.72|14079.21|14079.21|14090.44|14090.44|14074.79|14074.79|0
1610031900000|2021-01-07 15:05:00|14081.99|14081.99|14083.9|14083.9|14086.68|14086.68|14075.91|14075.91|0
1610032200000|2021-01-07 15:10:00|14087.84|14087.84|14095.16|14095.16|14100.1|14100.1|14085.55|14085.55|0
1610032500000|2021-01-07 15:15:00|14093.19|14093.19|14093.59|14093.59|14093.59|14093.59|14079.24|14079.24|0
1610032800000|2021-01-07 15:20:00|14094.98|14094.98|14078.11|14078.11|14098.92|14098.92|14078.11|14078.11|0
1610033100000|2021-01-07 15:25:00|14078.6|14078.6|14091.42|14091.42|14099.21|14099.21|14077.83|14077.83|0
1610033400000|2021-01-07 15:30:00|14092.81|14092.81|14088.71|14088.71|14096.01|14096.01|14087.03|14087.03|0
1610033700000|2021-01-07 15:35:00|14086.74|14086.74|14067.03|14067.03|14087.17|14087.17|14065.25|14065.25|0
1610034000000|2021-01-07 15:40:00|14063.09|14063.09|14077.4|14077.4|14077.4|14077.4|14058.65|14058.65|0
1610034300000|2021-01-07 15:45:00|14081.34|14081.34|14074.2|14074.2|14082.89|14082.89|14072.23|14072.23|0
1610034600000|2021-01-07 15:50:00|14072.23|14072.23|14054.77|14054.77|14075.59|14075.59|14050.98|14050.98|0
1610034900000|2021-01-07 15:55:00|14056.16|14056.16|14068.22|14068.22|14068.64|14068.64|14051.83|14051.83|0
1610035200000|2021-01-07 16:00:00|14069.5|14069.5|14073.33|14073.33|14084.02|14084.02|14069.5|14069.5|0
1610035500000|2021-01-07 16:05:00|14075.3|14075.3|14070.05|14070.05|14076.96|14076.96|14061.53|14061.53|0
1610035800000|2021-01-07 16:10:00|14070.47|14070.47|14062.96|14062.96|14076.15|14076.15|14062.47|14062.47|0
1610036100000|2021-01-07 16:15:00|14062.12|14062.12|14057.64|14057.64|14064.09|14064.09|14049.75|14049.75|0
1610036400000|2021-01-07 16:20:00|14059.61|14059.61|14072.5|14072.5|14075.02|14075.02|14059.61|14059.61|0
1610036700000|2021-01-07 16:25:00|14070.53|14070.53|14080.71|14080.71|14082.88|14082.88|14070.53|14070.53|0
1610093700000|2021-01-08 08:15:00|14091.04|14091.04|14095.25|14095.25|14098.44|14098.44|14084.55|14084.55|0
1610094000000|2021-01-08 08:20:00|14097.2|14097.2|14073.27|14073.27|14098.42|14098.42|14073.27|14073.27|0
1610094300000|2021-01-08 08:25:00|14077.21|14077.21|14080.05|14080.05|14083.93|14083.93|14071.36|14071.36|0
1610094600000|2021-01-08 08:30:00|14074.14|14074.14|14080.8|14080.8|14080.8|14080.8|14060.42|14060.42|0
1610094900000|2021-01-08 08:35:00|14082.05|14082.05|14093.38|14093.38|14101.26|14101.26|14078.76|14078.76|0
1610095200000|2021-01-08 08:40:00|14092.95|14092.95|14086.27|14086.27|14092.95|14092.95|14077.03|14077.03|0
1610095500000|2021-01-08 08:45:00|14082.32|14082.32|14076.19|14076.19|14085.35|14085.35|14072.38|14072.38|0
1610095800000|2021-01-08 08:50:00|14074.47|14074.47|14062.24|14062.24|14074.47|14074.47|14057.15|14057.15|0
1610096100000|2021-01-08 08:55:00|14064.21|14064.21|14076.06|14076.06|14076.92|14076.92|14064.21|14064.21|0
1610096400000|2021-01-08 09:00:00|14079|14079|14080.14|14080.14|14082.11|14082.11|14066.4|14066.4|0
1610096700000|2021-01-08 09:05:00|14077.36|14077.36|14088.44|14088.44|14096.81|14096.81|14077.36|14077.36|0
1610097000000|2021-01-08 09:10:00|14089.83|14089.83|14083.7|14083.7|14094.07|14094.07|14077.79|14077.79|0
1610097300000|2021-01-08 09:15:00|14085.09|14085.09|14077.39|14077.39|14086.09|14086.09|14077.39|14077.39|0
1610097600000|2021-01-08 09:20:00|14076|14076|14059.56|14059.56|14083.08|14083.08|14059.56|14059.56|0
1610097900000|2021-01-08 09:25:00|14057.16|14057.16|14049.7|14049.7|14057.16|14057.16|14044.95|14044.95|0
1610098200000|2021-01-08 09:30:00|14050.9|14050.9|14066.14|14066.14|14066.14|14066.14|14050.9|14050.9|0
1610098500000|2021-01-08 09:35:00|14068.11|14068.11|14073.84|14073.84|14073.84|14073.84|14064.9|14064.9|0
1610098800000|2021-01-08 09:40:00|14071.9|14071.9|14067.36|14067.36|14073.18|14073.18|14067.36|14067.36|0
1610099100000|2021-01-08 09:45:00|14068.75|14068.75|14061.61|14061.61|14072.95|14072.95|14058.18|14058.18|0
1610099400000|2021-01-08 09:50:00|14057.44|14057.44|14051.02|14051.02|14061.23|14061.23|14049.57|14049.57|0
1610099700000|2021-01-08 09:55:00|14053.8|14053.8|14049.59|14049.59|14055.83|14055.83|14038.05|14038.05|0
1610100000000|2021-01-08 10:00:00|14050.79|14050.79|14038.12|14038.12|14058.09|14058.09|14038.12|14038.12|0
1610100300000|2021-01-08 10:05:00|14039.32|14039.32|14034.33|14034.33|14039.32|14039.32|14029|14029|0
1610100600000|2021-01-08 10:10:00|14037.69|14037.69|14039.84|14039.84|14043.63|14043.63|14037.69|14037.69|0
1610100900000|2021-01-08 10:15:00|14041.81|14041.81|14035.35|14035.35|14041.81|14041.81|14031.71|14031.71|0
1610101200000|2021-01-08 10:20:00|14039.29|14039.29|14035.92|14035.92|14046.01|14046.01|14030.48|14030.48|0
1610101500000|2021-01-08 10:25:00|14035.06|14035.06|14023.6|14023.6|14035.78|14035.78|14021.63|14021.63|0
1610101800000|2021-01-08 10:30:00|14023.18|14023.18|14017.23|14017.23|14026.69|14026.69|14017.23|14017.23|0
1610102100000|2021-01-08 10:35:00|14021.18|14021.18|14030.87|14030.87|14032.84|14032.84|14018.99|14018.99|0
1610102400000|2021-01-08 10:40:00|14032.26|14032.26|14022.51|14022.51|14032.81|14032.81|14021.12|14021.12|0
1610102700000|2021-01-08 10:45:00|14024.49|14024.49|14032.28|14032.28|14033.67|14033.67|14024.49|14024.49|0
1610103000000|2021-01-08 10:50:00|14038.19|14038.19|14040.16|14040.16|14046.3|14046.3|14034.6|14034.6|0
1610103300000|2021-01-08 10:55:00|14038.02|14038.02|14040.71|14040.71|14042.59|14042.59|14038.02|14038.02|0
1610103600000|2021-01-08 11:00:00|14039.32|14039.32|14035.46|14035.46|14042.05|14042.05|14035.46|14035.46|0
1610103900000|2021-01-08 11:05:00|14036.85|14036.85|14024.88|14024.88|14040.21|14040.21|14023.17|14023.17|0
1610104200000|2021-01-08 11:10:00|14029.63|14029.63|14036.39|14036.39|14038.36|14038.36|14029.63|14029.63|0
1610104500000|2021-01-08 11:15:00|14037.85|14037.85|14042.27|14042.27|14043.99|14043.99|14037.85|14037.85|0
1610104800000|2021-01-08 11:20:00|14041.42|14041.42|14041.29|14041.29|14042.62|14042.62|14039.02|14039.02|0
1610105100000|2021-01-08 11:25:00|14040.86|14040.86|14038.86|14038.86|14040.86|14040.86|14032.7|14032.7|0
1610105400000|2021-01-08 11:30:00|14039.29|14039.29|14047.88|14047.88|14047.88|14047.88|14039.29|14039.29|0
1610105700000|2021-01-08 11:35:00|14050.02|14050.02|14048.05|14048.05|14055.93|14055.93|14048.05|14048.05|0
1610106000000|2021-01-08 11:40:00|14050.19|14050.19|14041.97|14041.97|14050.19|14050.19|14040.58|14040.58|0
1610106300000|2021-01-08 11:45:00|14043.91|14043.91|14051.84|14051.84|14052.7|14052.7|14043.91|14043.91|0
1610106600000|2021-01-08 11:50:00|14049.87|14049.87|14056.29|14056.29|14056.29|14056.29|14047.63|14047.63|0
1610106900000|2021-01-08 11:55:00|14054.32|14054.32|14045.51|14045.51|14054.32|14054.32|14045.51|14045.51|0
1610107200000|2021-01-08 12:00:00|14046.9|14046.9|14042.89|14042.89|14046.9|14046.9|14042.89|14042.89|0
1610107500000|2021-01-08 12:05:00|14041.5|14041.5|14031.27|14031.27|14041.5|14041.5|14031.27|14031.27|0
1610107800000|2021-01-08 12:10:00|14030.07|14030.07|14016.69|14016.69|14030.07|14030.07|14016.69|14016.69|0
1610108100000|2021-01-08 12:15:00|14018.08|14018.08|14022.68|14022.68|14022.68|14022.68|14015.53|14015.53|0
1610108400000|2021-01-08 12:20:00|14021.48|14021.48|14022.47|14022.47|14023.86|14023.86|14018.89|14018.89|0
1610108700000|2021-01-08 12:25:00|14022.04|14022.04|14013.58|14013.58|14023.59|14023.59|14012.95|14012.95|0
1610109000000|2021-01-08 12:30:00|14012.19|14012.19|14015.01|14015.01|14015.01|14015.01|14005.47|14005.47|0
1610109300000|2021-01-08 12:35:00|14016.98|14016.98|14016.32|14016.32|14020.15|14020.15|14015.89|14015.89|0
1610109600000|2021-01-08 12:40:00|14014.93|14014.93|14012.08|14012.08|14016.9|14016.9|14012.08|14012.08|0
1610109900000|2021-01-08 12:45:00|14010.69|14010.69|14013.3|14013.3|14018.86|14018.86|14010.69|14010.69|0
1610110200000|2021-01-08 12:50:00|14011.33|14011.33|14017.56|14017.56|14017.56|14017.56|14010.13|14010.13|0
1610110500000|2021-01-08 12:55:00|14018.95|14018.95|14019.65|14019.65|14019.65|14019.65|14016|14016|0
1610110800000|2021-01-08 13:00:00|14017.68|14017.68|14020.08|14020.08|14022.86|14022.86|14015.71|14015.71|0
1610111100000|2021-01-08 13:05:00|14018.11|14018.11|14031.69|14031.69|14031.69|14031.69|14018.11|14018.11|0
1610111400000|2021-01-08 13:10:00|14032.17|14032.17|14037.76|14037.76|14037.76|14037.76|14032.17|14032.17|0
1610111700000|2021-01-08 13:15:00|14037.34|14037.34|14049.34|14049.34|14053.23|14053.23|14036.92|14036.92|0
1610112000000|2021-01-08 13:20:00|14048.14|14048.14|14036.57|14036.57|14048.14|14048.14|14036.57|14036.57|0
1610112300000|2021-01-08 13:25:00|14034.6|14034.6|14032.04|14032.04|14034.6|14034.6|14029.26|14029.26|0
1610112600000|2021-01-08 13:30:00|14035.99|14035.99|14029.02|14029.02|14044.4|14044.4|14029.02|14029.02|0
1610112900000|2021-01-08 13:35:00|14026.62|14026.62|14035.54|14035.54|14035.54|14035.54|14026.62|14026.62|0
1610113200000|2021-01-08 13:40:00|14034.15|14034.15|14032.57|14032.57|14035.54|14035.54|14031.6|14031.6|0
1610113500000|2021-01-08 13:45:00|14035.35|14035.35|14034.71|14034.71|14035.35|14035.35|14031.56|14031.56|0
1610113800000|2021-01-08 13:50:00|14033.51|14033.51|14019.36|14019.36|14033.51|14033.51|14019.36|14019.36|0
1610114100000|2021-01-08 13:55:00|14018.52|14018.52|13992.79|13992.79|14018.52|14018.52|13990.49|13990.49|0
1610114400000|2021-01-08 14:00:00|13994.76|13994.76|14001.23|14001.23|14001.23|14001.23|13991.33|13991.33|0
1610114700000|2021-01-08 14:05:00|14001.65|14001.65|14009.53|14009.53|14010.73|14010.73|14000.88|14000.88|0
1610115000000|2021-01-08 14:10:00|14011.5|14011.5|14012.68|14012.68|14014.07|14014.07|14006.53|14006.53|0
1610115300000|2021-01-08 14:15:00|14013.97|14013.97|14014.48|14014.48|14016.36|14016.36|14010.45|14010.45|0
1610115600000|2021-01-08 14:20:00|14017.26|14017.26|14016.26|14016.26|14024.37|14024.37|14016.26|14016.26|0
1610115900000|2021-01-08 14:25:00|14015.84|14015.84|14013.9|14013.9|14015.84|14015.84|14007.18|14007.18|0
1610116200000|2021-01-08 14:30:00|14011.93|14011.93|14063.26|14063.26|14064.23|14064.23|14011.93|14011.93|0
1610116500000|2021-01-08 14:35:00|14062.06|14062.06|14066.06|14066.06|14074.62|14074.62|14055.92|14055.92|0
1610116800000|2021-01-08 14:40:00|14068.03|14068.03|14093.04|14093.04|14094.3|14094.3|14067.45|14067.45|0
1610117100000|2021-01-08 14:45:00|14091.07|14091.07|14077.44|14077.44|14095.31|14095.31|14074.53|14074.53|0
1610117400000|2021-01-08 14:50:00|14078.83|14078.83|14091.01|14091.01|14095.59|14095.59|14078.83|14078.83|0
1610117700000|2021-01-08 14:55:00|14087.07|14087.07|14103.12|14103.12|14104.58|14104.58|14083.22|14083.22|0
1610118000000|2021-01-08 15:00:00|14104.32|14104.32|14124.32|14124.32|14133.35|14133.35|14104.32|14104.32|0
1610118300000|2021-01-08 15:05:00|14126.3|14126.3|14131.69|14131.69|14139.66|14139.66|14126.3|14126.3|0
1610118600000|2021-01-08 15:10:00|14129.72|14129.72|14113.66|14113.66|14132.24|14132.24|14113.66|14113.66|0
1610118900000|2021-01-08 15:15:00|14112.4|14112.4|14118.69|14118.69|14124.22|14124.22|14109.62|14109.62|0
1610119200000|2021-01-08 15:20:00|14120.08|14120.08|14096.66|14096.66|14121.47|14121.47|14095.27|14095.27|0
1610119500000|2021-01-08 15:25:00|14096.08|14096.08|14074.1|14074.1|14096.94|14096.94|14070.74|14070.74|0
1610119800000|2021-01-08 15:30:00|14076.88|14076.88|14090|14090|14090|14090|14076.88|14076.88|0
1610120100000|2021-01-08 15:35:00|14087.23|14087.23|14096.7|14096.7|14100.13|14100.13|14083.38|14083.38|0
1610120400000|2021-01-08 15:40:00|14098.09|14098.09|14103.07|14103.07|14103.65|14103.65|14098.06|14098.06|0
1610120700000|2021-01-08 15:45:00|14104.36|14104.36|14114.87|14114.87|14116.84|14116.84|14099.61|14099.61|0
1610121000000|2021-01-08 15:50:00|14117.64|14117.64|14106.12|14106.12|14118.84|14118.84|14105.63|14105.63|0
1610121300000|2021-01-08 15:55:00|14104.73|14104.73|14106.16|14106.16|14107.51|14107.51|14103.92|14103.92|0
1610121600000|2021-01-08 16:00:00|14109.52|14109.52|14110.92|14110.92|14112.2|14112.2|14103.6|14103.6|0
1610121900000|2021-01-08 16:05:00|14112.31|14112.31|14098.02|14098.02|14113.45|14113.45|14096.01|14096.01|0
1610122200000|2021-01-08 16:10:00|14094.08|14094.08|14088.48|14088.48|14098.25|14098.25|14082.08|14082.08|0
1610122500000|2021-01-08 16:15:00|14089.87|14089.87|14086.88|14086.88|14094.25|14094.25|14085.07|14085.07|0
1610122800000|2021-01-08 16:20:00|14085.49|14085.49|14084.25|14084.25|14090.82|14090.82|14081.86|14081.86|0
1610123100000|2021-01-08 16:25:00|14085.64|14085.64|14097.12|14097.12|14099.52|14099.52|14078.43|14078.43|0
1610352900000|2021-01-11 08:15:00|14100.49|14100.49|14091.84|14091.84|14108.4|14108.4|14086.12|14086.12|0
1610353200000|2021-01-11 08:20:00|14087.9|14087.9|14057.37|14057.37|14091.47|14091.47|14057.37|14057.37|0
1610353500000|2021-01-11 08:25:00|14060.77|14060.77|14067.37|14067.37|14071.06|14071.06|14054.43|14054.43|0
1610353800000|2021-01-11 08:30:00|14065.4|14065.4|14062.98|14062.98|14073.38|14073.38|14056.1|14056.1|0
1610354100000|2021-01-11 08:35:00|14064.37|14064.37|14072|14072|14082.14|14082.14|14054.87|14054.87|0
1610354400000|2021-01-11 08:40:00|14074.78|14074.78|14085.49|14085.49|14089.32|14089.32|14073.93|14073.93|0
1610354700000|2021-01-11 08:45:00|14082.71|14082.71|14068.02|14068.02|14082.71|14082.71|14066.52|14066.52|0
1610355000000|2021-01-11 08:50:00|14067.05|14067.05|14080.73|14080.73|14089.31|14089.31|14066.2|14066.2|0
1610355300000|2021-01-11 08:55:00|14082.12|14082.12|14091.47|14091.47|14093.08|14093.08|14074.81|14074.81|0
1610355600000|2021-01-11 09:00:00|14092.86|14092.86|14120.07|14120.07|14120.07|14120.07|14088.86|14088.86|0
1610355900000|2021-01-11 09:05:00|14121.46|14121.46|14129.76|14129.76|14131.35|14131.35|14119.06|14119.06|0
1610356200000|2021-01-11 09:10:00|14131.15|14131.15|14133.42|14133.42|14133.65|14133.65|14121.17|14121.17|0
1610356500000|2021-01-11 09:15:00|14132.03|14132.03|14142.22|14142.22|14150.33|14150.33|14126.38|14126.38|0
1610356800000|2021-01-11 09:20:00|14144.19|14144.19|14149.38|14149.38|14157.3|14157.3|14143.76|14143.76|0
1610357100000|2021-01-11 09:25:00|14148.41|14148.41|14162.13|14162.13|14164.34|14164.34|14148.41|14148.41|0
1610357400000|2021-01-11 09:30:00|14163.59|14163.59|14162.33|14162.33|14171.83|14171.83|14162.33|14162.33|0
1610357700000|2021-01-11 09:35:00|14161.84|14161.84|14156.78|14156.78|14168.17|14168.17|14156.78|14156.78|0
1610358000000|2021-01-11 09:40:00|14155.81|14155.81|14150.05|14150.05|14157.39|14157.39|14150.05|14150.05|0
1610358300000|2021-01-11 09:45:00|14149.56|14149.56|14151.95|14151.95|14153.15|14153.15|14143.42|14143.42|0
1610358600000|2021-01-11 09:50:00|14153.41|14153.41|14162.82|14162.82|14162.82|14162.82|14152.41|14152.41|0
1610358900000|2021-01-11 09:55:00|14164.79|14164.79|14154.71|14154.71|14164.79|14164.79|14154.71|14154.71|0
1610359200000|2021-01-11 10:00:00|14150.92|14150.92|14154.42|14154.42|14158.84|14158.84|14148.97|14148.97|0
1610359500000|2021-01-11 10:05:00|14150.48|14150.48|14163.11|14163.11|14167.05|14167.05|14148.51|14148.51|0
1610359800000|2021-01-11 10:10:00|14162.62|14162.62|14161.26|14161.26|14163.42|14163.42|14161.26|14161.26|0
1610360100000|2021-01-11 10:15:00|14162.65|14162.65|14158.12|14158.12|14162.65|14162.65|14158.12|14158.12|0
1610360400000|2021-01-11 10:20:00|14156.73|14156.73|14157.64|14157.64|14157.64|14157.64|14147.81|14147.81|0
1610360700000|2021-01-11 10:25:00|14159.03|14159.03|14163.04|14163.04|14167.4|14167.4|14159.03|14159.03|0
1610361000000|2021-01-11 10:30:00|14162.55|14162.55|14180.07|14180.07|14180.07|14180.07|14161.16|14161.16|0
1610361300000|2021-01-11 10:35:00|14181.04|14181.04|14192.74|14192.74|14199.47|14199.47|14181.04|14181.04|0
1610361600000|2021-01-11 10:40:00|14193.17|14193.17|14194.63|14194.63|14194.63|14194.63|14182.73|14182.73|0
1610361900000|2021-01-11 10:45:00|14192.66|14192.66|14195.02|14195.02|14197.99|14197.99|14192.08|14192.08|0
1610362200000|2021-01-11 10:50:00|14194.05|14194.05|14190.98|14190.98|14194.92|14194.92|14186.13|14186.13|0
1610362500000|2021-01-11 10:55:00|14192.36|14192.36|14179.1|14179.1|14193.22|14193.22|14179.1|14179.1|0
1610362800000|2021-01-11 11:00:00|14176.16|14176.16|14177.44|14177.44|14177.44|14177.44|14171.34|14171.34|0
1610363100000|2021-01-11 11:05:00|14177.02|14177.02|14186.78|14186.78|14186.78|14186.78|14176.6|14176.6|0
1610363400000|2021-01-11 11:10:00|14188.75|14188.75|14165.87|14165.87|14190.01|14190.01|14165.87|14165.87|0
1610363700000|2021-01-11 11:15:00|14163.09|14163.09|14151.51|14151.51|14163.09|14163.09|14151.51|14151.51|0
1610364000000|2021-01-11 11:20:00|14152.9|14152.9|14143.89|14143.89|14152.9|14152.9|14143.4|14143.4|0
1610364300000|2021-01-11 11:25:00|14142.69|14142.69|14134.74|14134.74|14143.17|14143.17|14134.74|14134.74|0
1610364600000|2021-01-11 11:30:00|14131.96|14131.96|14124.58|14124.58|14131.96|14131.96|14124.58|14124.58|0
1610364900000|2021-01-11 11:35:00|14122.61|14122.61|14123.59|14123.59|14125.53|14125.53|14118.67|14118.67|0
1610365200000|2021-01-11 11:40:00|14126.37|14126.37|14134.01|14134.01|14135.5|14135.5|14126.37|14126.37|0
1610365500000|2021-01-11 11:45:00|14135.4|14135.4|14132.75|14132.75|14135.4|14135.4|14123.77|14123.77|0
1610365800000|2021-01-11 11:50:00|14131.55|14131.55|14125.31|14125.31|14131.55|14131.55|14125.31|14125.31|0
1610366100000|2021-01-11 11:55:00|14124.82|14124.82|14119.1|14119.1|14124.82|14124.82|14117|14117|0
1610366400000|2021-01-11 12:00:00|14117.15|14117.15|14118.63|14118.63|14118.98|14118.98|14110.63|14110.63|0
1610366700000|2021-01-11 12:05:00|14117.24|14117.24|14108.68|14108.68|14118.21|14118.21|14107.71|14107.71|0
1610367000000|2021-01-11 12:10:00|14108.19|14108.19|14108.81|14108.81|14111.88|14111.88|14107.29|14107.29|0
1610367300000|2021-01-11 12:15:00|14110.78|14110.78|14110.36|14110.36|14113.14|14113.14|14108.81|14108.81|0
1610367600000|2021-01-11 12:20:00|14108.97|14108.97|14115.69|14115.69|14115.69|14115.69|14107.58|14107.58|0
1610367900000|2021-01-11 12:25:00|14114.3|14114.3|14134.77|14134.77|14134.77|14134.77|14113.1|14113.1|0
1610368200000|2021-01-11 12:30:00|14135.97|14135.97|14129.54|14129.54|14135.97|14135.97|14129.54|14129.54|0
1610368500000|2021-01-11 12:35:00|14129.06|14129.06|14123.71|14123.71|14130.45|14130.45|14120.58|14120.58|0
1610368800000|2021-01-11 12:40:00|14122.86|14122.86|14119.01|14119.01|14122.86|14122.86|14119.01|14119.01|0
1610369100000|2021-01-11 12:45:00|14120.4|14120.4|14111.22|14111.22|14120.4|14120.4|14111.22|14111.22|0
1610369400000|2021-01-11 12:50:00|14109.25|14109.25|14105.87|14105.87|14112.61|14112.61|14105.87|14105.87|0
1610369700000|2021-01-11 12:55:00|14104.9|14104.9|14102.52|14102.52|14109.65|14109.65|14102.52|14102.52|0
1610370000000|2021-01-11 13:00:00|14103.78|14103.78|14084.93|14084.93|14103.78|14103.78|14084.93|14084.93|0
1610370300000|2021-01-11 13:05:00|14086.91|14086.91|14076.43|14076.43|14092.48|14092.48|14076.43|14076.43|0
1610370600000|2021-01-11 13:10:00|14075.17|14075.17|14073.36|14073.36|14075.17|14075.17|14073.36|14073.36|0
1610370900000|2021-01-11 13:15:00|14072.39|14072.39|14067.69|14067.69|14072.39|14072.39|14067.69|14067.69|0
1610371200000|2021-01-11 13:20:00|14066.84|14066.84|14067.9|14067.9|14067.9|14067.9|14062.09|14062.09|0
1610371500000|2021-01-11 13:25:00|14069.1|14069.1|14062.89|14062.89|14069.1|14069.1|14062.89|14062.89|0
1610371800000|2021-01-11 13:30:00|14062.41|14062.41|14049.74|14049.74|14062.41|14062.41|14049.74|14049.74|0
1610372100000|2021-01-11 13:35:00|14046.96|14046.96|14038|14038|14046.96|14046.96|14037.87|14037.87|0
1610372400000|2021-01-11 13:40:00|14038.84|14038.84|14042.78|14042.78|14042.78|14042.78|14036.87|14036.87|0
1610372700000|2021-01-11 13:45:00|14041.39|14041.39|14033.73|14033.73|14041.39|14041.39|14033.73|14033.73|0
1610373000000|2021-01-11 13:50:00|14030.95|14030.95|14023.93|14023.93|14030.95|14030.95|14019.27|14019.27|0
1610373300000|2021-01-11 13:55:00|14025.9|14025.9|14026.42|14026.42|14034.04|14034.04|14022.05|14022.05|0
1610373600000|2021-01-11 14:00:00|14025.03|14025.03|14031.71|14031.71|14031.71|14031.71|14019.27|14019.27|0
1610373900000|2021-01-11 14:05:00|14028.93|14028.93|14031.92|14031.92|14031.92|14031.92|14020.91|14020.91|0
1610374200000|2021-01-11 14:10:00|14033.31|14033.31|14019.25|14019.25|14033.31|14033.31|14016.47|14016.47|0
1610374500000|2021-01-11 14:15:00|14020.64|14020.64|13999.72|13999.72|14020.64|14020.64|13999.72|13999.72|0
1610374800000|2021-01-11 14:20:00|14001.69|14001.69|14006.2|14006.2|14007.81|14007.81|13993.32|13993.32|0
1610375100000|2021-01-11 14:25:00|14008.08|14008.08|14013.52|14013.52|14018.69|14018.69|14002.97|14002.97|0
1610375400000|2021-01-11 14:30:00|14015.49|14015.49|14060.23|14060.23|14060.23|14060.23|14015.49|14015.49|0
1610375700000|2021-01-11 14:35:00|14061.62|14061.62|14037.48|14037.48|14061.62|14061.62|14017.14|14017.14|0
1610376000000|2021-01-11 14:40:00|14038.68|14038.68|14074.16|14074.16|14074.16|14074.16|14038.68|14038.68|0
1610376300000|2021-01-11 14:45:00|14076.14|14076.14|14070.05|14070.05|14079.9|14079.9|14067.66|14067.66|0
1610376600000|2021-01-11 14:50:00|14068.67|14068.67|14083.94|14083.94|14083.94|14083.94|14061.78|14061.78|0
1610376900000|2021-01-11 14:55:00|14086.58|14086.58|14072.16|14072.16|14096|14096|14072.16|14072.16|0
1610377200000|2021-01-11 15:00:00|14074.13|14074.13|14059.34|14059.34|14075.05|14075.05|14059.34|14059.34|0
1610377500000|2021-01-11 15:05:00|14058.48|14058.48|14064.23|14064.23|14064.65|14064.65|14046.28|14046.28|0
1610377800000|2021-01-11 15:10:00|14062.84|14062.84|14047.82|14047.82|14062.84|14062.84|14044.34|14044.34|0
1610378100000|2021-01-11 15:15:00|14050.6|14050.6|14057.29|14057.29|14063.36|14063.36|14050.6|14050.6|0
1610378400000|2021-01-11 15:20:00|14057.78|14057.78|14070.07|14070.07|14070.07|14070.07|14055.35|14055.35|0
1610378700000|2021-01-11 15:25:00|14067.29|14067.29|14063.18|14063.18|14070.84|14070.84|14062.3|14062.3|0
1610379000000|2021-01-11 15:30:00|14062.69|14062.69|14068.19|14068.19|14068.19|14068.19|14060.08|14060.08|0
1610379300000|2021-01-11 15:35:00|14065.41|14065.41|14057.3|14057.3|14067.73|14067.73|14057.3|14057.3|0
1610379600000|2021-01-11 15:40:00|14055.91|14055.91|14063.63|14063.63|14065.51|14065.51|14055.91|14055.91|0
1610379900000|2021-01-11 15:45:00|14062.24|14062.24|14050.88|14050.88|14062.24|14062.24|14047.25|14047.25|0
1610380200000|2021-01-11 15:50:00|14048.91|14048.91|14069.35|14069.35|14069.35|14069.35|14048.91|14048.91|0
1610380500000|2021-01-11 15:55:00|14070.21|14070.21|14070.2|14070.2|14072.38|14072.38|14067.47|14067.47|0
1610380800000|2021-01-11 16:00:00|14071.17|14071.17|14060.3|14060.3|14072.56|14072.56|14055.72|14055.72|0
1610381100000|2021-01-11 16:05:00|14061.15|14061.15|14054.35|14054.35|14064.83|14064.83|14054.35|14054.35|0
1610381400000|2021-01-11 16:10:00|14054.78|14054.78|14042.19|14042.19|14054.78|14054.78|14040.01|14040.01|0
1610381700000|2021-01-11 16:15:00|14043.39|14043.39|14043.29|14043.29|14046.47|14046.47|14040.65|14040.65|0
1610382000000|2021-01-11 16:20:00|14044.49|14044.49|14036.9|14036.9|14044.92|14044.92|14030.87|14030.87|0
1610382300000|2021-01-11 16:25:00|14038.87|14038.87|14035.1|14035.1|14043.1|14043.1|14035.1|14035.1|0
1610439300000|2021-01-12 08:15:00|14005.3|14005.3|13989.21|13989.21|14017.03|14017.03|13983.88|13983.88|0
1610439600000|2021-01-12 08:20:00|13991.99|13991.99|14000.78|14000.78|14009.48|14009.48|13979.59|13979.59|0
1610439900000|2021-01-12 08:25:00|13996.84|13996.84|13997.66|13997.66|13999.31|13999.31|13986.19|13986.19|0
1610440200000|2021-01-12 08:30:00|13996.27|13996.27|14009.75|14009.75|14014.12|14014.12|13995.69|13995.69|0
1610440500000|2021-01-12 08:35:00|14009.26|14009.26|14013.89|14013.89|14024.95|14024.95|14005.09|14005.09|0
1610440800000|2021-01-12 08:40:00|14009.72|14009.72|14011.28|14011.28|14014.73|14014.73|14006.61|14006.61|0
1610441100000|2021-01-12 08:45:00|14012.14|14012.14|13993.52|13993.52|14013.34|14013.34|13993.52|13993.52|0
1610441400000|2021-01-12 08:50:00|13996.3|13996.3|13997.42|13997.42|14004.37|14004.37|13995.45|13995.45|0
1610441700000|2021-01-12 08:55:00|13995.45|13995.45|14015.55|14015.55|14015.55|14015.55|13995.45|13995.45|0
1610442000000|2021-01-12 09:00:00|14019.72|14019.72|14011.69|14011.69|14019.72|14019.72|13997.24|13997.24|0
1610442300000|2021-01-12 09:05:00|14012.54|14012.54|14009.03|14009.03|14012.97|14012.97|13997.56|13997.56|0
1610442600000|2021-01-12 09:10:00|14011|14011|14014.17|14014.17|14014.37|14014.37|14010.11|14010.11|0
1610442900000|2021-01-12 09:15:00|14013.33|14013.33|14003.55|14003.55|14013.75|14013.75|13995.14|13995.14|0
1610443200000|2021-01-12 09:20:00|14001.58|14001.58|13998.9|13998.9|14008.11|14008.11|13988.9|13988.9|0
1610443500000|2021-01-12 09:25:00|13996.93|13996.93|14001.17|14001.17|14001.17|14001.17|13987.15|13987.15|0
1610443800000|2021-01-12 09:30:00|14002.37|14002.37|14026.56|14026.56|14026.56|14026.56|14002.37|14002.37|0
1610444100000|2021-01-12 09:35:00|14030.5|14030.5|14022.23|14022.23|14030.5|14030.5|14020.84|14020.84|0
1610444400000|2021-01-12 09:40:00|14021.39|14021.39|14016.39|14016.39|14021.39|14021.39|14016.2|14016.2|0
1610444700000|2021-01-12 09:45:00|14017.78|14017.78|14023.08|14023.08|14023.73|14023.73|14017.33|14017.33|0
1610445000000|2021-01-12 09:50:00|14024.05|14024.05|14014.2|14014.2|14024.05|14024.05|14010.25|14010.25|0
1610445300000|2021-01-12 09:55:00|14016.17|14016.17|14012.42|14012.42|14024.05|14024.05|14009.4|14009.4|0
1610445600000|2021-01-12 10:00:00|14011.14|14011.14|14014.86|14014.86|14016.37|14016.37|14009.11|14009.11|0
1610445900000|2021-01-12 10:05:00|14016.25|14016.25|14014.75|14014.75|14022.16|14022.16|14012.2|14012.2|0
1610446200000|2021-01-12 10:10:00|14016.14|14016.14|14011.38|14011.38|14018.11|14018.11|14011.38|14011.38|0
1610446500000|2021-01-12 10:15:00|14012.77|14012.77|14004.89|14004.89|14018.33|14018.33|14004.89|14004.89|0
1610446800000|2021-01-12 10:20:00|14006.86|14006.86|14008.77|14008.77|14018.21|14018.21|14006.86|14006.86|0
1610447100000|2021-01-12 10:25:00|14004.83|14004.83|14002.05|14002.05|14005.41|14005.41|14002.05|14002.05|0
1610447400000|2021-01-12 10:30:00|14004.02|14004.02|14013.71|14013.71|14018.27|14018.27|14004.02|14004.02|0
1610447700000|2021-01-12 10:35:00|14012.51|14012.51|14013.16|14013.16|14021.04|14021.04|14012.51|14012.51|0
1610448000000|2021-01-12 10:40:00|14013.59|14013.59|14019.99|14019.99|14022.51|14022.51|14012.85|14012.85|0
1610448300000|2021-01-12 10:45:00|14017.21|14017.21|14019.42|14019.42|14019.42|14019.42|14009.34|14009.34|0
1610448600000|2021-01-12 10:50:00|14017.45|14017.45|14018.86|14018.86|14018.86|14018.86|14012.33|14012.33|0
1610448900000|2021-01-12 10:55:00|14020.25|14020.25|14014.62|14014.62|14020.25|14020.25|14012.65|14012.65|0
1610449200000|2021-01-12 11:00:00|14016.59|14016.59|14008.24|14008.24|14016.59|14016.59|14006.81|14006.81|0
1610449500000|2021-01-12 11:05:00|14006.85|14006.85|14001.24|14001.24|14012.48|14012.48|14001.24|14001.24|0
1610449800000|2021-01-12 11:10:00|14000.04|14000.04|13980.53|13980.53|14000.04|14000.04|13980.53|13980.53|0
1610450100000|2021-01-12 11:15:00|13983.31|13983.31|13987.31|13987.31|13993.07|13993.07|13983.31|13983.31|0
1610450400000|2021-01-12 11:20:00|13989.77|13989.77|13995.33|13995.33|13996.53|13996.53|13987.8|13987.8|0
1610450700000|2021-01-12 11:25:00|13997.3|13997.3|13973.2|13973.2|13997.3|13997.3|13973.2|13973.2|0
1610451000000|2021-01-12 11:30:00|13977.37|13977.37|13974.87|13974.87|13982.93|13982.93|13974.87|13974.87|0
1610451300000|2021-01-12 11:35:00|13972.9|13972.9|13970.12|13970.12|13972.9|13972.9|13968.15|13968.15|0
1610451600000|2021-01-12 11:40:00|13969.63|13969.63|13983.33|13983.33|13983.33|13983.33|13967.66|13967.66|0
1610451900000|2021-01-12 11:45:00|13983.82|13983.82|13977.98|13977.98|13989.22|13989.22|13977.98|13977.98|0
1610452200000|2021-01-12 11:50:00|13979.37|13979.37|13989.18|13989.18|13989.18|13989.18|13979.37|13979.37|0
1610452500000|2021-01-12 11:55:00|13991.15|13991.15|13996.75|13996.75|13996.78|13996.78|13988.37|13988.37|0
1610452800000|2021-01-12 12:00:00|13998.14|13998.14|13997.86|13997.86|13998.14|13998.14|13995.08|13995.08|0
1610453100000|2021-01-12 12:05:00|13999.14|13999.14|14005.93|14005.93|14005.93|14005.93|13998.65|13998.65|0
1610453400000|2021-01-12 12:10:00|14011.84|14011.84|14002.11|14002.11|14021.24|14021.24|14002.11|14002.11|0
1610453700000|2021-01-12 12:15:00|14003.5|14003.5|14027.28|14027.28|14027.28|14027.28|14001.53|14001.53|0
1610454000000|2021-01-12 12:20:00|14030.06|14030.06|14024.69|14024.69|14030.06|14030.06|14024.69|14024.69|0
1610454300000|2021-01-12 12:25:00|14025.17|14025.17|14031.09|14031.09|14031.09|14031.09|14025.17|14025.17|0
1610454600000|2021-01-12 12:30:00|14033.06|14033.06|14027.58|14027.58|14035.84|14035.84|14027.58|14027.58|0
1610454900000|2021-01-12 12:35:00|14023.41|14023.41|14031.56|14031.56|14031.56|14031.56|14020.67|14020.67|0
1610455200000|2021-01-12 12:40:00|14030.36|14030.36|14018.56|14018.56|14032.04|14032.04|14018.56|14018.56|0
1610455500000|2021-01-12 12:45:00|14019.05|14019.05|14020.63|14020.63|14020.63|14020.63|14016.69|14016.69|0
1610455800000|2021-01-12 12:50:00|14019.66|14019.66|14011.92|14011.92|14023|14023|14011.92|14011.92|0
1610456100000|2021-01-12 12:55:00|14010.53|14010.53|14005.47|14005.47|14010.53|14010.53|14000.65|14000.65|0
1610456400000|2021-01-12 13:00:00|14006.44|14006.44|14001.65|14001.65|14006.63|14006.63|13996.49|13996.49|0
1610456700000|2021-01-12 13:05:00|13999.94|13999.94|13981.61|13981.61|14002.08|14002.08|13980.06|13980.06|0
1610457000000|2021-01-12 13:10:00|13982.99|13982.99|13988.46|13988.46|13992.4|13992.4|13982.99|13982.99|0
1610457300000|2021-01-12 13:15:00|13989.85|13989.85|13999.21|13999.21|14005.12|14005.12|13987.88|13987.88|0
1610457600000|2021-01-12 13:20:00|14003.15|14003.15|13988.19|13988.19|14003.15|14003.15|13988.19|13988.19|0
1610457900000|2021-01-12 13:25:00|13986.8|13986.8|13990.22|13990.22|13999.34|13999.34|13986.8|13986.8|0
1610458200000|2021-01-12 13:30:00|13988.25|13988.25|13989.5|13989.5|13995.55|13995.55|13986.95|13986.95|0
1610458500000|2021-01-12 13:35:00|13989.01|13989.01|13986.26|13986.26|13989.01|13989.01|13984.87|13984.87|0
1610458800000|2021-01-12 13:40:00|13984.87|13984.87|13982.63|13982.63|13985.99|13985.99|13980.12|13980.12|0
1610459100000|2021-01-12 13:45:00|13984.6|13984.6|13997.9|13997.9|13997.9|13997.9|13981.92|13981.92|0
1610459400000|2021-01-12 13:50:00|14001.26|14001.26|14008.29|14008.29|14013.88|14013.88|14001.26|14001.26|0
1610459700000|2021-01-12 13:55:00|14009.68|14009.68|14007.61|14007.61|14009.68|14009.68|13997.49|13997.49|0
1610460000000|2021-01-12 14:00:00|14009.58|14009.58|14010.36|14010.36|14019.08|14019.08|14009.58|14009.58|0
1610460300000|2021-01-12 14:05:00|14012.33|14012.33|14018.27|14018.27|14018.27|14018.27|14002.28|14002.28|0
1610460600000|2021-01-12 14:10:00|14022.25|14022.25|14025.51|14025.51|14034.47|14034.47|14021.05|14021.05|0
1610460900000|2021-01-12 14:15:00|14027.48|14027.48|14037.84|14037.84|14038.42|14038.42|14027.23|14027.23|0
1610461200000|2021-01-12 14:20:00|14038.33|14038.33|14027.6|14027.6|14039.8|14039.8|14027.37|14027.37|0
1610461500000|2021-01-12 14:25:00|14025.63|14025.63|14013.68|14013.68|14025.63|14025.63|13997.22|13997.22|0
1610461800000|2021-01-12 14:30:00|14010.51|14010.51|13975.94|13975.94|14011.54|14011.54|13960.27|13960.27|0
1610462100000|2021-01-12 14:35:00|13973.97|13973.97|13953|13953|13975.71|13975.71|13953|13953|0
1610462400000|2021-01-12 14:40:00|13954.97|13954.97|13944.57|13944.57|13957.01|13957.01|13943.95|13943.95|0
1610462700000|2021-01-12 14:45:00|13945.43|13945.43|13952.54|13952.54|13959.26|13959.26|13944.99|13944.99|0
1610463000000|2021-01-12 14:50:00|13953.93|13953.93|13968.94|13968.94|13968.94|13968.94|13939.05|13939.05|0
1610463300000|2021-01-12 14:55:00|13970.33|13970.33|14028.64|14028.64|14030.51|14030.51|13970.33|13970.33|0
1610463600000|2021-01-12 15:00:00|14034.2|14034.2|14048.45|14048.45|14053.45|14053.45|14026.21|14026.21|0
1610463900000|2021-01-12 15:05:00|14050.42|14050.42|14037.86|14037.86|14052.97|14052.97|14036.47|14036.47|0
1610464200000|2021-01-12 15:10:00|14039.24|14039.24|14046.15|14046.15|14051.13|14051.13|14039.24|14039.24|0
1610464500000|2021-01-12 15:15:00|14044.18|14044.18|14077.93|14077.93|14079.13|14079.13|14044.18|14044.18|0
1610464800000|2021-01-12 15:20:00|14079.9|14079.9|14041.92|14041.92|14086.39|14086.39|14041.92|14041.92|0
1610465100000|2021-01-12 15:25:00|14039.04|14039.04|14032.33|14032.33|14046.52|14046.52|14028.74|14028.74|0
1610465400000|2021-01-12 15:30:00|14034.3|14034.3|14027.74|14027.74|14038.02|14038.02|14023.16|14023.16|0
1610465700000|2021-01-12 15:35:00|14029.13|14029.13|14027.69|14027.69|14033.53|14033.53|14021.8|14021.8|0
1610466000000|2021-01-12 15:40:00|14029.08|14029.08|14043.92|14043.92|14051.03|14051.03|14027.11|14027.11|0
1610466300000|2021-01-12 15:45:00|14041.14|14041.14|14049.75|14049.75|14049.75|14049.75|14037.81|14037.81|0
1610466600000|2021-01-12 15:50:00|14050.23|14050.23|14048.58|14048.58|14050.35|14050.35|14043.63|14043.63|0
1610466900000|2021-01-12 15:55:00|14045.81|14045.81|14023.44|14023.44|14045.81|14045.81|14020.99|14020.99|0
1610467200000|2021-01-12 16:00:00|14020.66|14020.66|14003.12|14003.12|14020.66|14020.66|14003.12|14003.12|0
1610467500000|2021-01-12 16:05:00|14001.41|14001.41|13979.48|13979.48|14002.87|14002.87|13974.18|13974.18|0
1610467800000|2021-01-12 16:10:00|13980.87|13980.87|13971.92|13971.92|13981.74|13981.74|13963.42|13963.42|0
1610468100000|2021-01-12 16:15:00|13970.53|13970.53|13995.52|13995.52|14000.3|14000.3|13970.53|13970.53|0
1610468400000|2021-01-12 16:20:00|13996.91|13996.91|13996.69|13996.69|14003.09|14003.09|13992.48|13992.48|0
1610468700000|2021-01-12 16:25:00|13997.17|13997.17|13992.6|13992.6|14004.18|14004.18|13990.99|13990.99|0
1610525700000|2021-01-13 08:15:00|14012.04|14012.04|14020.34|14020.34|14028.22|14028.22|13999.81|13999.81|0
1610526000000|2021-01-13 08:20:00|14016.39|14016.39|14030.06|14030.06|14036.69|14036.69|14009.45|14009.45|0
1610526300000|2021-01-13 08:25:00|14029.64|14029.64|14049.87|14049.87|14049.87|14049.87|14022.69|14022.69|0
1610526600000|2021-01-13 08:30:00|14049.38|14049.38|14035.23|14035.23|14049.38|14049.38|14029.9|14029.9|0
1610526900000|2021-01-13 08:35:00|14039.17|14039.17|14038.41|14038.41|14039.8|14039.8|14031.16|14031.16|0
1610527200000|2021-01-13 08:40:00|14036.44|14036.44|14026.94|14026.94|14036.44|14036.44|14017.51|14017.51|0
1610527500000|2021-01-13 08:45:00|14030.34|14030.34|14038.74|14038.74|14040.08|14040.08|14028.37|14028.37|0
1610527800000|2021-01-13 08:50:00|14036.76|14036.76|14044.72|14044.72|14044.72|14044.72|14034.9|14034.9|0
1610528100000|2021-01-13 08:55:00|14040.78|14040.78|14016.81|14016.81|14040.78|14040.78|14016.81|14016.81|0
1610528400000|2021-01-13 09:00:00|14004.72|14004.72|14011.07|14011.07|14011.07|14011.07|14004.72|14004.72|0
1610528700000|2021-01-13 09:05:00|14004.12|14004.12|14027.34|14027.34|14027.34|14027.34|14004.12|14004.12|0
1610529000000|2021-01-13 09:10:00|14025.37|14025.37|14022.98|14022.98|14026.15|14026.15|14020.04|14020.04|0
1610529300000|2021-01-13 09:15:00|14019.57|14019.57|14038.66|14038.66|14038.66|14038.66|14018.28|14018.28|0
1610529600000|2021-01-13 09:20:00|14040.63|14040.63|14031.39|14031.39|14040.63|14040.63|14025.41|14025.41|0
1610529900000|2021-01-13 09:25:00|14032.78|14032.78|14035.78|14035.78|14035.78|14035.78|14023.28|14023.28|0
1610530200000|2021-01-13 09:30:00|14038.56|14038.56|14061.38|14061.38|14062.77|14062.77|14038.56|14038.56|0
1610530500000|2021-01-13 09:35:00|14062.24|14062.24|14059.18|14059.18|14064.21|14064.21|14058.65|14058.65|0
1610530800000|2021-01-13 09:40:00|14057.79|14057.79|14056.59|14056.59|14066.45|14066.45|14054.62|14054.62|0
1610531100000|2021-01-13 09:45:00|14057.98|14057.98|14056.63|14056.63|14060.57|14060.57|14056.63|14056.63|0
1610531400000|2021-01-13 09:50:00|14054.66|14054.66|14045.23|14045.23|14054.66|14054.66|14045.23|14045.23|0
1610531700000|2021-01-13 09:55:00|14047.2|14047.2|14052.66|14052.66|14064.07|14064.07|14047.2|14047.2|0
1610532000000|2021-01-13 10:00:00|14053.08|14053.08|14048.13|14048.13|14054.76|14054.76|14046.16|14046.16|0
1610532300000|2021-01-13 10:05:00|14050.1|14050.1|14058.79|14058.79|14060.76|14060.76|14048.13|14048.13|0
1610532600000|2021-01-13 10:10:00|14054.85|14054.85|14062.45|14062.45|14069.23|14069.23|14052.81|14052.81|0
1610532900000|2021-01-13 10:15:00|14063.84|14063.84|14079.56|14079.56|14079.56|14079.56|14063.84|14063.84|0
1610533200000|2021-01-13 10:20:00|14079.07|14079.07|14073.89|14073.89|14079.07|14079.07|14071.31|14071.31|0
1610533500000|2021-01-13 10:25:00|14071.92|14071.92|14056.78|14056.78|14080.61|14080.61|14048.9|14048.9|0
1610533800000|2021-01-13 10:30:00|14054.81|14054.81|14052.53|14052.53|14055.73|14055.73|14041.86|14041.86|0
1610534100000|2021-01-13 10:35:00|14053.92|14053.92|14044.61|14044.61|14063.19|14063.19|14044.61|14044.61|0
1610534400000|2021-01-13 10:40:00|14046|14046|14046.08|14046.08|14051.38|14051.38|14043.8|14043.8|0
1610534700000|2021-01-13 10:45:00|14050.02|14050.02|14026.07|14026.07|14050.02|14050.02|14016.7|14016.7|0
1610535000000|2021-01-13 10:50:00|14024.1|14024.1|14038.14|14038.14|14039.6|14039.6|14024.1|14024.1|0
1610535300000|2021-01-13 10:55:00|14039.11|14039.11|14042.22|14042.22|14045.16|14045.16|14039.11|14039.11|0
1610535600000|2021-01-13 11:00:00|14044.19|14044.19|14058.53|14058.53|14058.53|14058.53|14041.45|14041.45|0
1610535900000|2021-01-13 11:05:00|14056.56|14056.56|14053.46|14053.46|14061.74|14061.74|14049.29|14049.29|0
1610536200000|2021-01-13 11:10:00|14049.52|14049.52|14053.99|14053.99|14055.96|14055.96|14049.52|14049.52|0
1610536500000|2021-01-13 11:15:00|14056.77|14056.77|14036.48|14036.48|14056.77|14056.77|14036.29|14036.29|0
1610536800000|2021-01-13 11:20:00|14036.06|14036.06|14029.05|14029.05|14036.06|14036.06|14023.39|14023.39|0
1610537100000|2021-01-13 11:25:00|14029.54|14029.54|14020.15|14020.15|14029.54|14029.54|14019.69|14019.69|0
1610537400000|2021-01-13 11:30:00|14021.12|14021.12|14017.49|14017.49|14022.51|14022.51|14009.25|14009.25|0
1610537700000|2021-01-13 11:35:00|14015.52|14015.52|14012.93|14012.93|14015.52|14015.52|14010.96|14010.96|0
1610538000000|2021-01-13 11:40:00|14011.67|14011.67|14037.11|14037.11|14037.11|14037.11|14008.31|14008.31|0
1610538300000|2021-01-13 11:45:00|14035.72|14035.72|14003.75|14003.75|14035.72|14035.72|14003.75|14003.75|0
1610538600000|2021-01-13 11:50:00|14001.78|14001.78|14000.71|14000.71|14004.96|14004.96|13998.05|13998.05|0
1610538900000|2021-01-13 11:55:00|14002.1|14002.1|14001.69|14001.69|14003.3|14003.3|13996.35|13996.35|0
1610539200000|2021-01-13 12:00:00|13999.72|13999.72|14004.09|14004.09|14004.52|14004.52|13999.72|13999.72|0
1610539500000|2021-01-13 12:05:00|14008.03|14008.03|14020.6|14020.6|14023.38|14023.38|14008.03|14008.03|0
1610539800000|2021-01-13 12:10:00|14020.17|14020.17|14026.31|14026.31|14026.31|14026.31|14018.2|14018.2|0
1610540100000|2021-01-13 12:15:00|14024.34|14024.34|14022.17|14022.17|14027.7|14027.7|14022.17|14022.17|0
1610540400000|2021-01-13 12:20:00|14018.22|14018.22|14027.03|14027.03|14033.31|14033.31|14018.22|14018.22|0
1610540700000|2021-01-13 12:25:00|14025.06|14025.06|14019.88|14019.88|14025.06|14025.06|14015.94|14015.94|0
1610541000000|2021-01-13 12:30:00|14015.94|14015.94|14013.73|14013.73|14019.3|14019.3|14013.15|14013.15|0
1610541300000|2021-01-13 12:35:00|14016.67|14016.67|14021.13|14021.13|14029.6|14029.6|14016.67|14016.67|0
1610541600000|2021-01-13 12:40:00|14022.52|14022.52|14023.65|14023.65|14023.65|14023.65|14020.55|14020.55|0
1610541900000|2021-01-13 12:45:00|14025.04|14025.04|14029.09|14029.09|14029.6|14029.6|14025.04|14025.04|0
1610542200000|2021-01-13 12:50:00|14025.15|14025.15|14028.31|14028.31|14028.31|14028.31|14022.14|14022.14|0
1610542500000|2021-01-13 12:55:00|14026.92|14026.92|14027.14|14027.14|14027.14|14027.14|14018.88|14018.88|0
1610542800000|2021-01-13 13:00:00|14025.94|14025.94|14009.33|14009.33|14027.91|14027.91|14009.33|14009.33|0
1610543100000|2021-01-13 13:05:00|14008.84|14008.84|13981.14|13981.14|14008.84|14008.84|13981.14|13981.14|0
1610543400000|2021-01-13 13:10:00|13979.85|13979.85|13990.61|13990.61|13991.45|13991.45|13979.85|13979.85|0
1610543700000|2021-01-13 13:15:00|13992|13992|13991.18|13991.18|13992.07|13992.07|13988.64|13988.64|0
1610544000000|2021-01-13 13:20:00|13991.6|13991.6|13994.03|13994.03|13994.03|13994.03|13990.64|13990.64|0
1610544300000|2021-01-13 13:25:00|13992.06|13992.06|13993.11|13993.11|13996.27|13996.27|13988.77|13988.77|0
1610544600000|2021-01-13 13:30:00|13994.5|13994.5|14014.67|14014.67|14014.67|14014.67|13994.5|13994.5|0
1610544900000|2021-01-13 13:35:00|14013.28|14013.28|14011.2|14011.2|14016.79|14016.79|14011.2|14011.2|0
1610545200000|2021-01-13 13:40:00|14009.81|14009.81|14012.61|14012.61|14013.04|14013.04|14008.81|14008.81|0
1610545500000|2021-01-13 13:45:00|14014|14014|14011.99|14011.99|14014|14014|14008.05|14008.05|0
1610545800000|2021-01-13 13:50:00|14010.02|14010.02|14000.91|14000.91|14010.44|14010.44|14000.91|14000.91|0
1610546100000|2021-01-13 13:55:00|14000.43|14000.43|14006.29|14006.29|14006.29|14006.29|13999.45|13999.45|0
1610546400000|2021-01-13 14:00:00|14004.32|14004.32|13999.7|13999.7|14004.32|14004.32|13999.7|13999.7|0
1610546700000|2021-01-13 14:05:00|13999.28|13999.28|14007.91|14007.91|14009.11|14009.11|13999.28|13999.28|0
1610547000000|2021-01-13 14:10:00|14009.11|14009.11|14022.31|14022.31|14022.31|14022.31|14008.92|14008.92|0
1610547300000|2021-01-13 14:15:00|14023.51|14023.51|14019.7|14019.7|14023.51|14023.51|14018.37|14018.37|0
1610547600000|2021-01-13 14:20:00|14020.13|14020.13|14019.9|14019.9|14026.62|14026.62|14017.93|14017.93|0
1610547900000|2021-01-13 14:25:00|14021.29|14021.29|14018.45|14018.45|14021.29|14021.29|14010.81|14010.81|0
1610548200000|2021-01-13 14:30:00|14020.42|14020.42|14024.06|14024.06|14026.33|14026.33|14018.15|14018.15|0
1610548500000|2021-01-13 14:35:00|14024.55|14024.55|14008.64|14008.64|14025.38|14025.38|14008.22|14008.22|0
1610548800000|2021-01-13 14:40:00|14006.67|14006.67|14010.12|14010.12|14014.87|14014.87|14005.47|14005.47|0
1610549100000|2021-01-13 14:45:00|14010.55|14010.55|14011.55|14011.55|14019.33|14019.33|14010.55|14010.55|0
1610549400000|2021-01-13 14:50:00|14011.98|14011.98|14006.32|14006.32|14014.22|14014.22|14005.77|14005.77|0
1610549700000|2021-01-13 14:55:00|14004.35|14004.35|13999.15|13999.15|14004.35|14004.35|13987.9|13987.9|0
1610550000000|2021-01-13 15:00:00|14000.54|14000.54|13981.69|13981.69|14002.64|14002.64|13981.69|13981.69|0
1610550300000|2021-01-13 15:05:00|13979.72|13979.72|13995.89|13995.89|13997.28|13997.28|13977.97|13977.97|0
1610550600000|2021-01-13 15:10:00|13993.92|13993.92|13990|13990|13995.34|13995.34|13988.62|13988.62|0
1610550900000|2021-01-13 15:15:00|13988.06|13988.06|13998.77|13998.77|13998.77|13998.77|13982.62|13982.62|0
1610551200000|2021-01-13 15:20:00|13999.26|13999.26|13979.59|13979.59|13999.26|13999.26|13974.08|13974.08|0
1610551500000|2021-01-13 15:25:00|13978.2|13978.2|13969.17|13969.17|13978.36|13978.36|13967.78|13967.78|0
1610551800000|2021-01-13 15:30:00|13967.78|13967.78|13970.97|13970.97|13972.03|13972.03|13960.52|13960.52|0
1610552100000|2021-01-13 15:35:00|13972.94|13972.94|13956.9|13956.9|13974.33|13974.33|13955.19|13955.19|0
1610552400000|2021-01-13 15:40:00|13957.32|13957.32|13953.27|13953.27|13957.32|13957.32|13947.75|13947.75|0
1610552700000|2021-01-13 15:45:00|13952.84|13952.84|13964.31|13964.31|13964.31|13964.31|13952.84|13952.84|0
1610553000000|2021-01-13 15:50:00|13962.34|13962.34|13960.29|13960.29|13968.16|13968.16|13954.79|13954.79|0
1610553300000|2021-01-13 15:55:00|13960.71|13960.71|13961.53|13961.53|13968.67|13968.67|13960.71|13960.71|0
1610553600000|2021-01-13 16:00:00|13961.04|13961.04|13944.99|13944.99|13965.96|13965.96|13944.99|13944.99|0
1610553900000|2021-01-13 16:05:00|13943.6|13943.6|13933.03|13933.03|13948.42|13948.42|13933.03|13933.03|0
1610554200000|2021-01-13 16:10:00|13931.06|13931.06|13931.63|13931.63|13938.33|13938.33|13927.63|13927.63|0
1610554500000|2021-01-13 16:15:00|13931.21|13931.21|13936.51|13936.51|13936.51|13936.51|13929.83|13929.83|0
1610554800000|2021-01-13 16:20:00|13937|13937|13942.27|13942.27|13944.25|13944.25|13933.53|13933.53|0
1610555100000|2021-01-13 16:25:00|13943.66|13943.66|13957.7|13957.7|13957.7|13957.7|13943.66|13943.66|0
1610612100000|2021-01-14 08:15:00|14024.41|14024.41|14060.52|14060.52|14076.54|14076.54|14017.89|14017.89|0
1610612400000|2021-01-14 08:20:00|14064.9|14064.9|14039.62|14039.62|14070.81|14070.81|14039.62|14039.62|0
1610612700000|2021-01-14 08:25:00|14040.46|14040.46|14052.04|14052.04|14055.98|14055.98|14040.46|14040.46|0
1610613000000|2021-01-14 08:30:00|14054.01|14054.01|14046.92|14046.92|14063.56|14063.56|14045.95|14045.95|0
1610613300000|2021-01-14 08:35:00|14048.31|14048.31|14061.07|14061.07|14063.04|14063.04|14044.84|14044.84|0
1610613600000|2021-01-14 08:40:00|14063.47|14063.47|14042.22|14042.22|14064.79|14064.79|14041.64|14041.64|0
1610613900000|2021-01-14 08:45:00|14046.11|14046.11|14045.61|14045.61|14057.8|14057.8|14038.67|14038.67|0
1610614200000|2021-01-14 08:50:00|14047|14047|14047.95|14047.95|14051.28|14051.28|14041.91|14041.91|0
1610614500000|2021-01-14 08:55:00|14050.73|14050.73|14048.24|14048.24|14059.01|14059.01|14048.24|14048.24|0
1610614800000|2021-01-14 09:00:00|14044.07|14044.07|14036.93|14036.93|14045.46|14045.46|14034.34|14034.34|0
1610615100000|2021-01-14 09:05:00|14032.55|14032.55|14053.26|14053.26|14055.23|14055.23|14031.95|14031.95|0
1610615400000|2021-01-14 09:10:00|14054.65|14054.65|14064.88|14064.88|14069.79|14069.79|14054.65|14054.65|0
1610615700000|2021-01-14 09:15:00|14065.85|14065.85|14064.65|14064.65|14070.02|14070.02|14062.81|14062.81|0
1610616000000|2021-01-14 09:20:00|14063.37|14063.37|14062.97|14062.97|14064.98|14064.98|14058.54|14058.54|0
1610616300000|2021-01-14 09:25:00|14061|14061|14071.98|14071.98|14073.37|14073.37|14061|14061|0
1610616600000|2021-01-14 09:30:00|14070.59|14070.59|14067.15|14067.15|14070.64|14070.64|14063.36|14063.36|0
1610616900000|2021-01-14 09:35:00|14064.37|14064.37|14074.43|14074.43|14074.43|14074.43|14057.49|14057.49|0
1610617200000|2021-01-14 09:40:00|14075.82|14075.82|14051.12|14051.12|14075.82|14075.82|14050.15|14050.15|0
1610617500000|2021-01-14 09:45:00|14052.32|14052.32|14075.88|14075.88|14078.31|14078.31|14052.32|14052.32|0
1610617800000|2021-01-14 09:50:00|14076.85|14076.85|14085.97|14085.97|14087.26|14087.26|14076.85|14076.85|0
1610618100000|2021-01-14 09:55:00|14084.58|14084.58|14087.17|14087.17|14087.3|14087.3|14084.58|14084.58|0
1610618400000|2021-01-14 10:00:00|14085.78|14085.78|14092.5|14092.5|14092.5|14092.5|14085.78|14085.78|0
1610618700000|2021-01-14 10:05:00|14093.34|14093.34|14085.14|14085.14|14093.34|14093.34|14077.15|14077.15|0
1610619000000|2021-01-14 10:10:00|14085.63|14085.63|14087.99|14087.99|14092.16|14092.16|14085.63|14085.63|0
1610619300000|2021-01-14 10:15:00|14089.38|14089.38|14103.09|14103.09|14104.48|14104.48|14089.38|14089.38|0
1610619600000|2021-01-14 10:20:00|14103.52|14103.52|14080.8|14080.8|14103.52|14103.52|14075.79|14075.79|0
1610619900000|2021-01-14 10:25:00|14079.41|14079.41|14051.88|14051.88|14079.41|14079.41|14051.88|14051.88|0
1610620200000|2021-01-14 10:30:00|14053.26|14053.26|14053.56|14053.56|14059.71|14059.71|14052.17|14052.17|0
1610620500000|2021-01-14 10:35:00|14056.34|14056.34|14051.95|14051.95|14056.34|14056.34|14050.49|14050.49|0
1610620800000|2021-01-14 10:40:00|14053.34|14053.34|14053.3|14053.3|14059.48|14059.48|14053.3|14053.3|0
1610621100000|2021-01-14 10:45:00|14052.87|14052.87|14052.61|14052.61|14052.87|14052.87|14046.76|14046.76|0
1610621400000|2021-01-14 10:50:00|14051.22|14051.22|14041.13|14041.13|14052.22|14052.22|14035.89|14035.89|0
1610621700000|2021-01-14 10:55:00|14042.81|14042.81|14045.65|14045.65|14050.28|14050.28|14042.81|14042.81|0
1610622000000|2021-01-14 11:00:00|14044.68|14044.68|14035.2|14035.2|14044.68|14044.68|14033.09|14033.09|0
1610622300000|2021-01-14 11:05:00|14036.05|14036.05|14023.78|14023.78|14036.07|14036.07|14021.81|14021.81|0
1610622600000|2021-01-14 11:10:00|14022.39|14022.39|14000.31|14000.31|14022.39|14022.39|13999.96|13999.96|0
1610622900000|2021-01-14 11:15:00|14002.28|14002.28|14000.55|14000.55|14006.54|14006.54|13996.76|13996.76|0
1610623200000|2021-01-14 11:20:00|13999.58|13999.58|13999.4|13999.4|14006.26|14006.26|13998.01|13998.01|0
1610623500000|2021-01-14 11:25:00|13998.56|13998.56|13992.86|13992.86|13999.14|13999.14|13990.89|13990.89|0
1610623800000|2021-01-14 11:30:00|13991.89|13991.89|14000.55|14000.55|14004.02|14004.02|13991.89|13991.89|0
1610624100000|2021-01-14 11:35:00|13999.16|13999.16|13984.34|13984.34|14001.13|14001.13|13984.34|13984.34|0
1610624400000|2021-01-14 11:40:00|13983.5|13983.5|13981.34|13981.34|13983.5|13983.5|13970.81|13970.81|0
1610624700000|2021-01-14 11:45:00|13979.37|13979.37|13977.18|13977.18|13981.07|13981.07|13975.72|13975.72|0
1610625000000|2021-01-14 11:50:00|13976.69|13976.69|14008.24|14008.24|14009.63|14009.63|13972.94|13972.94|0
1610625300000|2021-01-14 11:55:00|14004.07|14004.07|14001.14|14001.14|14006.38|14006.38|13995.58|13995.58|0
1610625600000|2021-01-14 12:00:00|14005.31|14005.31|14001.65|14001.65|14008.42|14008.42|14000.26|14000.26|0
1610625900000|2021-01-14 12:05:00|14000.68|14000.68|13993.1|13993.1|14000.68|14000.68|13992.29|13992.29|0
1610626200000|2021-01-14 12:10:00|13994.49|13994.49|13992.13|13992.13|13994.91|13994.91|13992.13|13992.13|0
1610626500000|2021-01-14 12:15:00|13993.33|13993.33|13983.66|13983.66|13993.33|13993.33|13983.66|13983.66|0
1610626800000|2021-01-14 12:20:00|13982.68|13982.68|13966.77|13966.77|13982.68|13982.68|13966.77|13966.77|0
1610627100000|2021-01-14 12:25:00|13965.8|13965.8|13952.66|13952.66|13965.8|13965.8|13952.66|13952.66|0
1610627400000|2021-01-14 12:30:00|13954.05|13954.05|13940.43|13940.43|13955.02|13955.02|13939.04|13939.04|0
1610627700000|2021-01-14 12:35:00|13938|13938|13933.72|13933.72|13940.91|13940.91|13933.72|13933.72|0
1610628000000|2021-01-14 12:40:00|13936.64|13936.64|13937.77|13937.77|13939.79|13939.79|13930.52|13930.52|0
1610628300000|2021-01-14 12:45:00|13939.16|13939.16|13959.46|13959.46|13960.66|13960.66|13933.44|13933.44|0
1610628600000|2021-01-14 12:50:00|13958.26|13958.26|13945.33|13945.33|13958.26|13958.26|13944.07|13944.07|0
1610628900000|2021-01-14 12:55:00|13947.76|13947.76|13948.44|13948.44|13954.01|13954.01|13944.24|13944.24|0
1610629200000|2021-01-14 13:00:00|13947.47|13947.47|13941.03|13941.03|13951.72|13951.72|13941.03|13941.03|0
1610629500000|2021-01-14 13:05:00|13939.06|13939.06|13927.54|13927.54|13944.68|13944.68|13927.12|13927.12|0
1610629800000|2021-01-14 13:10:00|13925.57|13925.57|13950.29|13950.29|13950.29|13950.29|13925.57|13925.57|0
1610630100000|2021-01-14 13:15:00|13948.32|13948.32|13945.7|13945.7|13948.32|13948.32|13941.76|13941.76|0
1610630400000|2021-01-14 13:20:00|13947.09|13947.09|13953.79|13953.79|13957.62|13957.62|13944.36|13944.36|0
1610630700000|2021-01-14 13:25:00|13952.4|13952.4|13952.46|13952.46|13955.75|13955.75|13947.82|13947.82|0
1610631000000|2021-01-14 13:30:00|13951.49|13951.49|13946.05|13946.05|13958.61|13958.61|13944.59|13944.59|0
1610631300000|2021-01-14 13:35:00|13947.51|13947.51|13935.36|13935.36|13959.86|13959.86|13932.02|13932.02|0
1610631600000|2021-01-14 13:40:00|13937.33|13937.33|13932.54|13932.54|13945.67|13945.67|13928.13|13928.13|0
1610631900000|2021-01-14 13:45:00|13933.02|13933.02|13930.25|13930.25|13935.94|13935.94|13924.41|13924.41|0
1610632200000|2021-01-14 13:50:00|13930.74|13930.74|13943.85|13943.85|13943.85|13943.85|13922.61|13922.61|0
1610632500000|2021-01-14 13:55:00|13941.88|13941.88|13938.57|13938.57|13945.28|13945.28|13935.21|13935.21|0
1610632800000|2021-01-14 14:00:00|13940.54|13940.54|13945.95|13945.95|13946.87|13946.87|13939.96|13939.96|0
1610633100000|2021-01-14 14:05:00|13946.93|13946.93|13969.06|13969.06|13972.14|13972.14|13938.81|13938.81|0
1610633400000|2021-01-14 14:10:00|13970.32|13970.32|13962.19|13962.19|13970.32|13970.32|13962.19|13962.19|0
1610633700000|2021-01-14 14:15:00|13963.58|13963.58|13961.53|13961.53|13964.43|13964.43|13957.36|13957.36|0
1610634000000|2021-01-14 14:20:00|13960.56|13960.56|13950.07|13950.07|13961.53|13961.53|13950.01|13950.01|0
1610634300000|2021-01-14 14:25:00|13948.68|13948.68|13946.19|13946.19|13952.53|13952.53|13946.19|13946.19|0
1610634600000|2021-01-14 14:30:00|13947.58|13947.58|13959.05|13959.05|13961.02|13961.02|13940.54|13940.54|0
1610634900000|2021-01-14 14:35:00|13957.08|13957.08|13968.16|13968.16|13968.16|13968.16|13955.69|13955.69|0
1610635200000|2021-01-14 14:40:00|13970.94|13970.94|13972.81|13972.81|13979.53|13979.53|13969.55|13969.55|0
1610635500000|2021-01-14 14:45:00|13974.2|13974.2|13989.87|13989.87|13989.87|13989.87|13974.06|13974.06|0
1610635800000|2021-01-14 14:50:00|13992.65|13992.65|13965.25|13965.25|13994.42|13994.42|13965.25|13965.25|0
1610636100000|2021-01-14 14:55:00|13964.77|13964.77|13960.25|13960.25|13964.77|13964.77|13956.1|13956.1|0
1610636400000|2021-01-14 15:00:00|13958.15|13958.15|13973.09|13973.09|13976.13|13976.13|13958.15|13958.15|0
1610636700000|2021-01-14 15:05:00|13974.07|13974.07|13971.59|13971.59|13984.85|13984.85|13971.59|13971.59|0
1610637000000|2021-01-14 15:10:00|13968.6|13968.6|13975.45|13975.45|13975.45|13975.45|13961.23|13961.23|0
1610637300000|2021-01-14 15:15:00|13971.51|13971.51|13977.47|13977.47|13982.48|13982.48|13971.51|13971.51|0
1610637600000|2021-01-14 15:20:00|13976.27|13976.27|13972.53|13972.53|13982.25|13982.25|13968.71|13968.71|0
1610637900000|2021-01-14 15:25:00|13970.56|13970.56|13972.32|13972.32|13974.13|13974.13|13966.87|13966.87|0
1610638200000|2021-01-14 15:30:00|13968.9|13968.9|13966.87|13966.87|13975.35|13975.35|13966.2|13966.2|0
1610638500000|2021-01-14 15:35:00|13966.03|13966.03|13972|13972|13973.81|13973.81|13966.03|13966.03|0
1610638800000|2021-01-14 15:40:00|13972.42|13972.42|13978.09|13978.09|13978.09|13978.09|13967.94|13967.94|0
1610639100000|2021-01-14 15:45:00|13977.67|13977.67|13985.61|13985.61|13985.61|13985.61|13973.69|13973.69|0
1610639400000|2021-01-14 15:50:00|13987|13987|14010.11|14010.11|14010.11|14010.11|13987|13987|0
1610639700000|2021-01-14 15:55:00|14009.62|14009.62|14005.34|14005.34|14012.96|14012.96|14000.45|14000.45|0
1610640000000|2021-01-14 16:00:00|14003.36|14003.36|13987.18|13987.18|14003.36|14003.36|13987.18|13987.18|0
1610640300000|2021-01-14 16:05:00|13988.57|13988.57|14014.08|14014.08|14014.37|14014.37|13988.57|13988.57|0
1610640600000|2021-01-14 16:10:00|14013.59|14013.59|14023|14023|14023.89|14023.89|14009.56|14009.56|0
1610640900000|2021-01-14 16:15:00|14024.39|14024.39|14022.89|14022.89|14026.55|14026.55|14022.38|14022.38|0
1610641200000|2021-01-14 16:20:00|14024.09|14024.09|14024.35|14024.35|14026.81|14026.81|14020.61|14020.61|0
1610641500000|2021-01-14 16:25:00|14025.74|14025.74|14039.04|14039.04|14039.04|14039.04|14025.47|14025.47|0
1610698500000|2021-01-15 08:15:00|14013.39|14013.39|14003.4|14003.4|14033.28|14033.28|13998.46|13998.46|0
1610698800000|2021-01-15 08:20:00|14005.37|14005.37|13988.05|13988.05|14013.47|14013.47|13984.11|13984.11|0
1610699100000|2021-01-15 08:25:00|13985.06|13985.06|13970.54|13970.54|13992.55|13992.55|13967.76|13967.76|0
1610699400000|2021-01-15 08:30:00|13966.6|13966.6|13959.86|13959.86|13974.36|13974.36|13958.47|13958.47|0
1610699700000|2021-01-15 08:35:00|13957.08|13957.08|13941.4|13941.4|13958.51|13958.51|13935.26|13935.26|0
1610700000000|2021-01-15 08:40:00|13937.45|13937.45|13948.78|13948.78|13953|13953|13937.45|13937.45|0
1610700300000|2021-01-15 08:45:00|13950.17|13950.17|13932.88|13932.88|13951.63|13951.63|13932.88|13932.88|0
1610700600000|2021-01-15 08:50:00|13931.49|13931.49|13925.79|13925.79|13935.66|13935.66|13920.59|13920.59|0
1610700900000|2021-01-15 08:55:00|13931.7|13931.7|13940.6|13940.6|13943.04|13943.04|13931.7|13931.7|0
1610701200000|2021-01-15 09:00:00|13942.57|13942.57|13955.24|13955.24|13955.24|13955.24|13936.66|13936.66|0
1610701500000|2021-01-15 09:05:00|13957.21|13957.21|13964.13|13964.13|13971.4|13971.4|13956.63|13956.63|0
1610701800000|2021-01-15 09:10:00|13960.19|13960.19|13969.33|13969.33|13969.33|13969.33|13960.19|13960.19|0
1610702100000|2021-01-15 09:15:00|13970.72|13970.72|13998.21|13998.21|13998.21|13998.21|13969.56|13969.56|0
1610702400000|2021-01-15 09:20:00|13996.82|13996.82|14001.34|14001.34|14001.34|14001.34|13995.43|13995.43|0
1610702700000|2021-01-15 09:25:00|13999.95|13999.95|13988.63|13988.63|14008.14|14008.14|13988.63|13988.63|0
1610703000000|2021-01-15 09:30:00|13990.02|13990.02|14004.18|14004.18|14004.18|14004.18|13990.02|13990.02|0
1610703300000|2021-01-15 09:35:00|14005.57|14005.57|13991.77|13991.77|14008.82|14008.82|13990.38|13990.38|0
1610703600000|2021-01-15 09:40:00|13992.97|13992.97|14005.45|14005.45|14005.45|14005.45|13992.97|13992.97|0
1610703900000|2021-01-15 09:45:00|14003.48|14003.48|14008.03|14008.03|14008.03|14008.03|14003.28|14003.28|0
1610704200000|2021-01-15 09:50:00|14005.25|14005.25|14006.75|14006.75|14014.97|14014.97|14004.53|14004.53|0
1610704500000|2021-01-15 09:55:00|14005.55|14005.55|13994.2|13994.2|14005.55|14005.55|13992.1|13992.1|0
1610704800000|2021-01-15 10:00:00|13995.46|13995.46|13987.53|13987.53|13995.46|13995.46|13987.53|13987.53|0
1610705100000|2021-01-15 10:05:00|13986.33|13986.33|13989.69|13989.69|13989.69|13989.69|13985.75|13985.75|0
1610705400000|2021-01-15 10:10:00|13990.12|13990.12|13991.09|13991.09|13991.09|13991.09|13989.89|13989.89|0
1610705700000|2021-01-15 10:15:00|13986.92|13986.92|13938.02|13938.02|13989.48|13989.48|13936.63|13936.63|0
1610706000000|2021-01-15 10:20:00|13936.05|13936.05|13941.28|13941.28|13941.28|13941.28|13929.32|13929.32|0
1610706300000|2021-01-15 10:25:00|13942.66|13942.66|13965.56|13965.56|13965.56|13965.56|13942.66|13942.66|0
1610706600000|2021-01-15 10:30:00|13968.34|13968.34|13980.65|13980.65|13980.65|13980.65|13968.34|13968.34|0
1610706900000|2021-01-15 10:35:00|13979.19|13979.19|13979.63|13979.63|13988.66|13988.66|13976.27|13976.27|0
1610707200000|2021-01-15 10:40:00|13979.15|13979.15|13981.84|13981.84|13990.48|13990.48|13979.15|13979.15|0
1610707500000|2021-01-15 10:45:00|13982.81|13982.81|13977.38|13977.38|13985.2|13985.2|13974.68|13974.68|0
1610707800000|2021-01-15 10:50:00|13974.6|13974.6|13980.02|13980.02|13983.38|13983.38|13969.12|13969.12|0
1610708100000|2021-01-15 10:55:00|13981.99|13981.99|13989.67|13989.67|13989.67|13989.67|13981.34|13981.34|0
1610708400000|2021-01-15 11:00:00|13988.83|13988.83|13968.09|13968.09|13988.97|13988.97|13968.09|13968.09|0
1610708700000|2021-01-15 11:05:00|13967.12|13967.12|13954.28|13954.28|13967.31|13967.31|13951.31|13951.31|0
1610709000000|2021-01-15 11:10:00|13955.67|13955.67|13957.04|13957.04|13961.39|13961.39|13955.67|13955.67|0
1610709300000|2021-01-15 11:15:00|13956.56|13956.56|13944.28|13944.28|13956.56|13956.56|13943.12|13943.12|0
1610709600000|2021-01-15 11:20:00|13943.08|13943.08|13931.95|13931.95|13946.48|13946.48|13931.95|13931.95|0
1610709900000|2021-01-15 11:25:00|13932.43|13932.43|13931.14|13931.14|13934.87|13934.87|13928.7|13928.7|0
1610710200000|2021-01-15 11:30:00|13932.11|13932.11|13943.03|13943.03|13943.03|13943.03|13929.94|13929.94|0
1610710500000|2021-01-15 11:35:00|13941.64|13941.64|13961.51|13961.51|13964.02|13964.02|13941.64|13941.64|0
1610710800000|2021-01-15 11:40:00|13958.73|13958.73|13951|13951|13972.22|13972.22|13950.04|13950.04|0
1610711100000|2021-01-15 11:45:00|13949.8|13949.8|13944.96|13944.96|13952.29|13952.29|13944.96|13944.96|0
1610711400000|2021-01-15 11:50:00|13946.93|13946.93|13957.18|13957.18|13957.6|13957.6|13946.93|13946.93|0
1610711700000|2021-01-15 11:55:00|13963.09|13963.09|13970.9|13970.9|13970.9|13970.9|13954.71|13954.71|0
1610712000000|2021-01-15 12:00:00|13971.74|13971.74|13955.52|13955.52|13971.74|13971.74|13955.52|13955.52|0
1610712300000|2021-01-15 12:05:00|13955.04|13955.04|13927.6|13927.6|13955.52|13955.52|13925.66|13925.66|0
1610712600000|2021-01-15 12:10:00|13931.54|13931.54|13920.13|13920.13|13932.93|13932.93|13915.47|13915.47|0
1610712900000|2021-01-15 12:15:00|13922.1|13922.1|13937.11|13937.11|13937.11|13937.11|13922.1|13922.1|0
1610713200000|2021-01-15 12:20:00|13937.95|13937.95|13932.11|13932.11|13938.79|13938.79|13929.72|13929.72|0
1610713500000|2021-01-15 12:25:00|13930.72|13930.72|13928.55|13928.55|13930.72|13930.72|13925.41|13925.41|0
1610713800000|2021-01-15 12:30:00|13928.97|13928.97|13941.4|13941.4|13941.4|13941.4|13928.97|13928.97|0
1610714100000|2021-01-15 12:35:00|13941.82|13941.82|13943.38|13943.38|13943.38|13943.38|13935.91|13935.91|0
1610714400000|2021-01-15 12:40:00|13944.77|13944.77|13942.63|13942.63|13949.22|13949.22|13942.05|13942.05|0
1610714700000|2021-01-15 12:45:00|13944.6|13944.6|13935.48|13935.48|13945.57|13945.57|13933.25|13933.25|0
1610715000000|2021-01-15 12:50:00|13931.54|13931.54|13915.63|13915.63|13933.51|13933.51|13915.63|13915.63|0
1610715300000|2021-01-15 12:55:00|13912.85|13912.85|13915.1|13915.1|13917.32|13917.32|13904.95|13904.95|0
1610715600000|2021-01-15 13:00:00|13915.52|13915.52|13925.47|13925.47|13925.47|13925.47|13914.55|13914.55|0
1610715900000|2021-01-15 13:05:00|13924.08|13924.08|13933.03|13933.03|13934.1|13934.1|13924.08|13924.08|0
1610716200000|2021-01-15 13:10:00|13933.46|13933.46|13929.17|13929.17|13936.24|13936.24|13928.19|13928.19|0
1610716500000|2021-01-15 13:15:00|13927.2|13927.2|13924.62|13924.62|13931.98|13931.98|13924.62|13924.62|0
1610716800000|2021-01-15 13:20:00|13927.4|13927.4|13930.02|13930.02|13932.8|13932.8|13927.4|13927.4|0
1610717100000|2021-01-15 13:25:00|13930.45|13930.45|13940.93|13940.93|13940.93|13940.93|13930.45|13930.45|0
1610717400000|2021-01-15 13:30:00|13940.45|13940.45|13939|13939|13942.9|13942.9|13934.48|13934.48|0
1610717700000|2021-01-15 13:35:00|13940.39|13940.39|13922.54|13922.54|13940.39|13940.39|13915.96|13915.96|0
1610718000000|2021-01-15 13:40:00|13920.57|13920.57|13911.48|13911.48|13920.57|13920.57|13907.38|13907.38|0
1610718300000|2021-01-15 13:45:00|13910.28|13910.28|13916.4|13916.4|13918.91|13918.91|13907.69|13907.69|0
1610718600000|2021-01-15 13:50:00|13917.79|13917.79|13908.59|13908.59|13923.06|13923.06|13908.59|13908.59|0
1610718900000|2021-01-15 13:55:00|13906.65|13906.65|13900.93|13900.93|13910.05|13910.05|13900.72|13900.72|0
1610719200000|2021-01-15 14:00:00|13902.32|13902.32|13891.86|13891.86|13906.23|13906.23|13891.86|13891.86|0
1610719500000|2021-01-15 14:05:00|13893.25|13893.25|13901.75|13901.75|13901.75|13901.75|13893.25|13893.25|0
1610719800000|2021-01-15 14:10:00|13902.18|13902.18|13887.29|13887.29|13902.18|13902.18|13887.29|13887.29|0
1610720100000|2021-01-15 14:15:00|13888.68|13888.68|13875.24|13875.24|13890.17|13890.17|13871.88|13871.88|0
1610720400000|2021-01-15 14:20:00|13874.27|13874.27|13886.3|13886.3|13889.99|13889.99|13874.27|13874.27|0
1610720700000|2021-01-15 14:25:00|13883.52|13883.52|13890.8|13890.8|13893.72|13893.72|13883.52|13883.52|0
1610721000000|2021-01-15 14:30:00|13889.41|13889.41|13912.08|13912.08|13917.28|13917.28|13889.41|13889.41|0
1610721300000|2021-01-15 14:35:00|13910.11|13910.11|13881.44|13881.44|13914.06|13914.06|13879.47|13879.47|0
1610721600000|2021-01-15 14:40:00|13881.86|13881.86|13871.52|13871.52|13883.83|13883.83|13852.33|13852.33|0
1610721900000|2021-01-15 14:45:00|13875.11|13875.11|13877|13877|13880.35|13880.35|13872.24|13872.24|0
1610722200000|2021-01-15 14:50:00|13875.8|13875.8|13871.21|13871.21|13880.87|13880.87|13869.49|13869.49|0
1610722500000|2021-01-15 14:55:00|13871.69|13871.69|13859.9|13859.9|13874.12|13874.12|13840.86|13840.86|0
1610722800000|2021-01-15 15:00:00|13863.84|13863.84|13852|13852|13876.49|13876.49|13852|13852|0
1610723100000|2021-01-15 15:05:00|13851.52|13851.52|13818.19|13818.19|13851.52|13851.52|13818.04|13818.04|0
1610723400000|2021-01-15 15:10:00|13819.17|13819.17|13814.42|13814.42|13825.9|13825.9|13810.85|13810.85|0
1610723700000|2021-01-15 15:15:00|13812.45|13812.45|13778.33|13778.33|13814.97|13814.97|13778.33|13778.33|0
1610724000000|2021-01-15 15:20:00|13779.53|13779.53|13776.22|13776.22|13790.41|13790.41|13776.22|13776.22|0
1610724300000|2021-01-15 15:25:00|13774.25|13774.25|13793.24|13793.24|13793.24|13793.24|13771.47|13771.47|0
1610724600000|2021-01-15 15:30:00|13794.44|13794.44|13822.31|13822.31|13822.31|13822.31|13793.05|13793.05|0
1610724900000|2021-01-15 15:35:00|13820.92|13820.92|13810.5|13810.5|13826.13|13826.13|13801.75|13801.75|0
1610725200000|2021-01-15 15:40:00|13811.89|13811.89|13832.57|13832.57|13833.73|13833.73|13811.89|13811.89|0
1610725500000|2021-01-15 15:45:00|13833.76|13833.76|13829.43|13829.43|13839.42|13839.42|13826.19|13826.19|0
1610725800000|2021-01-15 15:50:00|13830.82|13830.82|13811.33|13811.33|13834.43|13834.43|13810.96|13810.96|0
1610726100000|2021-01-15 15:55:00|13810.84|13810.84|13808.65|13808.65|13811.57|13811.57|13801.56|13801.56|0
1610726400000|2021-01-15 16:00:00|13807.68|13807.68|13796.91|13796.91|13807.68|13807.68|13792|13792|0
1610726700000|2021-01-15 16:05:00|13796.07|13796.07|13810.84|13810.84|13810.84|13810.84|13788.57|13788.57|0
1610727000000|2021-01-15 16:10:00|13808.87|13808.87|13825.37|13825.37|13827.1|13827.1|13808.87|13808.87|0
1610727300000|2021-01-15 16:15:00|13819.46|13819.46|13821.92|13821.92|13822.5|13822.5|13810.82|13810.82|0
1610727600000|2021-01-15 16:20:00|13823.31|13823.31|13812.77|13812.77|13830.8|13830.8|13811.57|13811.57|0
1610727900000|2021-01-15 16:25:00|13813.19|13813.19|13827.89|13827.89|13828.27|13828.27|13808.53|13808.53|0
1610957700000|2021-01-18 08:15:00|13821.78|13821.78|13826.48|13826.48|13831.63|13831.63|13812.14|13812.14|0
1610958000000|2021-01-18 08:20:00|13832.39|13832.39|13824.89|13824.89|13842.5|13842.5|13824.89|13824.89|0
1610958300000|2021-01-18 08:25:00|13822.11|13822.11|13794.78|13794.78|13822.11|13822.11|13792.84|13792.84|0
1610958600000|2021-01-18 08:30:00|13796.17|13796.17|13801.58|13801.58|13810.24|13810.24|13796.17|13796.17|0
1610958900000|2021-01-18 08:35:00|13799.61|13799.61|13818.22|13818.22|13821.14|13821.14|13799.61|13799.61|0
1610959200000|2021-01-18 08:40:00|13816.83|13816.83|13811.68|13811.68|13823.94|13823.94|13806.96|13806.96|0
1610959500000|2021-01-18 08:45:00|13806.12|13806.12|13821.89|13821.89|13821.89|13821.89|13802.82|13802.82|0
1610959800000|2021-01-18 08:50:00|13823.28|13823.28|13843.06|13843.06|13846.46|13846.46|13823.28|13823.28|0
1610960100000|2021-01-18 08:55:00|13841.86|13841.86|13841.73|13841.73|13845.76|13845.76|13838.59|13838.59|0
1610960400000|2021-01-18 09:00:00|13840.01|13840.01|13840.08|13840.08|13849.97|13849.97|13836.59|13836.59|0
1610960700000|2021-01-18 09:05:00|13838.69|13838.69|13830.16|13830.16|13839.11|13839.11|13828.77|13828.77|0
1610961000000|2021-01-18 09:10:00|13834.1|13834.1|13819.45|13819.45|13835.49|13835.49|13819.45|13819.45|0
1610961300000|2021-01-18 09:15:00|13818.06|13818.06|13822.06|13822.06|13826.23|13826.23|13818.06|13818.06|0
1610961600000|2021-01-18 09:20:00|13820.67|13820.67|13822.66|13822.66|13826.58|13826.58|13819.6|13819.6|0
1610961900000|2021-01-18 09:25:00|13820.69|13820.69|13817.82|13817.82|13821.76|13821.76|13817.33|13817.33|0
1610962200000|2021-01-18 09:30:00|13818.3|13818.3|13816.75|13816.75|13819.53|13819.53|13816.26|13816.26|0
1610962500000|2021-01-18 09:35:00|13812.81|13812.81|13810.12|13810.12|13812.81|13812.81|13809.13|13809.13|0
1610962800000|2021-01-18 09:40:00|13811.51|13811.51|13811.51|13811.51|13814.78|13814.78|13811.51|13811.51|0
1610963100000|2021-01-18 09:45:00|13809.54|13809.54|13787.09|13787.09|13809.54|13809.54|13787.09|13787.09|0
1610963400000|2021-01-18 09:50:00|13791.03|13791.03|13812.78|13812.78|13812.78|13812.78|13791.03|13791.03|0
1610963700000|2021-01-18 09:55:00|13812.29|13812.29|13815.21|13815.21|13818.15|13818.15|13812.29|13812.29|0
1610964000000|2021-01-18 10:00:00|13817.18|13817.18|13825.1|13825.1|13832.46|13832.46|13817.18|13817.18|0
1610964300000|2021-01-18 10:05:00|13823.71|13823.71|13818.86|13818.86|13823.71|13823.71|13814.34|13814.34|0
1610964600000|2021-01-18 10:10:00|13820.83|13820.83|13833.29|13833.29|13834.68|13834.68|13820.83|13820.83|0
1610964900000|2021-01-18 10:15:00|13835.26|13835.26|13813.55|13813.55|13838|13838|13805.5|13805.5|0
1610965200000|2021-01-18 10:20:00|13815.69|13815.69|13814.36|13814.36|13817.66|13817.66|13798.37|13798.37|0
1610965500000|2021-01-18 10:25:00|13810.42|13810.42|13812|13812|13812.39|13812.39|13802.27|13802.27|0
1610965800000|2021-01-18 10:30:00|13808.06|13808.06|13817.65|13817.65|13831.72|13831.72|13808.06|13808.06|0
1610966100000|2021-01-18 10:35:00|13815.68|13815.68|13813.13|13813.13|13820.08|13820.08|13807.22|13807.22|0
1610966400000|2021-01-18 10:40:00|13812.16|13812.16|13838.14|13838.14|13841.33|13841.33|13812.16|13812.16|0
1610966700000|2021-01-18 10:45:00|13838.62|13838.62|13839.53|13839.53|13848.86|13848.86|13838.62|13838.62|0
1610967000000|2021-01-18 10:50:00|13836.75|13836.75|13842.08|13842.08|13842.08|13842.08|13836.32|13836.32|0
1610967300000|2021-01-18 10:55:00|13846.25|13846.25|13850.6|13850.6|13850.6|13850.6|13842.53|13842.53|0
1610967600000|2021-01-18 11:00:00|13851.8|13851.8|13889.51|13889.51|13889.51|13889.51|13851.8|13851.8|0
1610967900000|2021-01-18 11:05:00|13887.54|13887.54|13900.02|13900.02|13900.5|13900.5|13883.59|13883.59|0
1610968200000|2021-01-18 11:10:00|13900.86|13900.86|13885.82|13885.82|13903.08|13903.08|13885.82|13885.82|0
1610968500000|2021-01-18 11:15:00|13887.21|13887.21|13895.81|13895.81|13896.72|13896.72|13887.21|13887.21|0
1610968800000|2021-01-18 11:20:00|13897.78|13897.78|13891.51|13891.51|13897.78|13897.78|13890.09|13890.09|0
1610969100000|2021-01-18 11:25:00|13893.48|13893.48|13891|13891|13897.05|13897.05|13887.11|13887.11|0
1610969400000|2021-01-18 11:30:00|13892.97|13892.97|13879.63|13879.63|13892.97|13892.97|13879.63|13879.63|0
1610969700000|2021-01-18 11:35:00|13878.24|13878.24|13877.43|13877.43|13880.21|13880.21|13876.85|13876.85|0
1610970000000|2021-01-18 11:40:00|13878.82|13878.82|13878.06|13878.06|13880.26|13880.26|13875.46|13875.46|0
1610970300000|2021-01-18 11:45:00|13879.26|13879.26|13886.41|13886.41|13886.41|13886.41|13873.34|13873.34|0
1610970600000|2021-01-18 11:50:00|13887.61|13887.61|13878.57|13878.57|13887.61|13887.61|13876.43|13876.43|0
1610970900000|2021-01-18 11:55:00|13880.54|13880.54|13872.11|13872.11|13881.38|13881.38|13872.11|13872.11|0
1610971200000|2021-01-18 12:00:00|13864.23|13864.23|13864.26|13864.26|13864.26|13864.26|13855.56|13855.56|0
1610971500000|2021-01-18 12:05:00|13865.65|13865.65|13860.31|13860.31|13868.2|13868.2|13857.54|13857.54|0
1610971800000|2021-01-18 12:10:00|13864.26|13864.26|13860.31|13860.31|13864.26|13864.26|13860.31|13860.31|0
1610972100000|2021-01-18 12:15:00|13859.83|13859.83|13862.07|13862.07|13863.77|13863.77|13859.83|13859.83|0
1610972400000|2021-01-18 12:20:00|13860.87|13860.87|13859.48|13859.48|13862.84|13862.84|13858.09|13858.09|0
1610972700000|2021-01-18 12:25:00|13862.05|13862.05|13867.42|13867.42|13868.9|13868.9|13860.34|13860.34|0
1610973000000|2021-01-18 12:30:00|13868.26|13868.26|13868.68|13868.68|13872.62|13872.62|13867.29|13867.29|0
1610973300000|2021-01-18 12:35:00|13870.65|13870.65|13867.44|13867.44|13870.65|13870.65|13867.15|13867.15|0
1610973600000|2021-01-18 12:40:00|13868.29|13868.29|13880.33|13880.33|13880.33|13880.33|13866.9|13866.9|0
1610973900000|2021-01-18 12:45:00|13877.55|13877.55|13878.62|13878.62|13880.33|13880.33|13877.55|13877.55|0
1610974200000|2021-01-18 12:50:00|13878.13|13878.13|13870.44|13870.44|13878.13|13878.13|13867.7|13867.7|0
1610974500000|2021-01-18 12:55:00|13871.83|13871.83|13884.81|13884.81|13884.81|13884.81|13871.83|13871.83|0
1610974800000|2021-01-18 13:00:00|13885.29|13885.29|13875.43|13875.43|13885.29|13885.29|13875.43|13875.43|0
1610975100000|2021-01-18 13:05:00|13879.37|13879.37|13884.2|13884.2|13884.63|13884.63|13877.98|13877.98|0
1610975400000|2021-01-18 13:10:00|13883.78|13883.78|13878.21|13878.21|13885.32|13885.32|13878.21|13878.21|0
1610975700000|2021-01-18 13:15:00|13877.78|13877.78|13881.21|13881.21|13881.72|13881.72|13877.78|13877.78|0
1610976000000|2021-01-18 13:20:00|13882.6|13882.6|13883.53|13883.53|13887.96|13887.96|13881.76|13881.76|0
1610976300000|2021-01-18 13:25:00|13885.5|13885.5|13886.8|13886.8|13887.54|13887.54|13883.53|13883.53|0
1610976600000|2021-01-18 13:30:00|13886.32|13886.32|13885.64|13885.64|13887.61|13887.61|13884.44|13884.44|0
1610976900000|2021-01-18 13:35:00|13886.13|13886.13|13874.49|13874.49|13886.13|13886.13|13874.49|13874.49|0
1610977200000|2021-01-18 13:40:00|13873.1|13873.1|13868.58|13868.58|13875.07|13875.07|13868.58|13868.58|0
1610977500000|2021-01-18 13:45:00|13864.64|13864.64|13852.65|13852.65|13864.64|13864.64|13849.59|13849.59|0
1610977800000|2021-01-18 13:50:00|13854.04|13854.04|13852.72|13852.72|13858.05|13858.05|13846.81|13846.81|0
1610978100000|2021-01-18 13:55:00|13856.89|13856.89|13848.81|13848.81|13856.89|13856.89|13848.81|13848.81|0
1610978400000|2021-01-18 14:00:00|13849.78|13849.78|13847.49|13847.49|13855.37|13855.37|13847.49|13847.49|0
1610978700000|2021-01-18 14:05:00|13847.97|13847.97|13850.62|13850.62|13851.69|13851.69|13846.65|13846.65|0
1610979000000|2021-01-18 14:10:00|13851.05|13851.05|13857.12|13857.12|13865.75|13865.75|13851.05|13851.05|0
1610979300000|2021-01-18 14:15:00|13855.15|13855.15|13853.47|13853.47|13860.29|13860.29|13853.18|13853.18|0
1610979600000|2021-01-18 14:20:00|13852.99|13852.99|13855.6|13855.6|13856.02|13856.02|13850.21|13850.21|0
1610979900000|2021-01-18 14:25:00|13854.21|13854.21|13838.21|13838.21|13854.21|13854.21|13838.21|13838.21|0
1610980200000|2021-01-18 14:30:00|13839.18|13839.18|13838.73|13838.73|13841.37|13841.37|13834.79|13834.79|0
1610980500000|2021-01-18 14:35:00|13840.12|13840.12|13834.39|13834.39|13844.14|13844.14|13834.39|13834.39|0
1610980800000|2021-01-18 14:40:00|13834.87|13834.87|13840.57|13840.57|13841.05|13841.05|13833|13833|0
1610981100000|2021-01-18 14:45:00|13840.99|13840.99|13850.14|13850.14|13853.66|13853.66|13836.73|13836.73|0
1610981400000|2021-01-18 14:50:00|13852.91|13852.91|13857.6|13857.6|13858.47|13858.47|13852.91|13852.91|0
1610981700000|2021-01-18 14:55:00|13858.99|13858.99|13855.63|13855.63|13858.99|13858.99|13855.63|13855.63|0
1610982000000|2021-01-18 15:00:00|13853.65|13853.65|13852.12|13852.12|13856.06|13856.06|13850.92|13850.92|0
1610982300000|2021-01-18 15:05:00|13854.09|13854.09|13848.96|13848.96|13857.31|13857.31|13848.96|13848.96|0
1610982600000|2021-01-18 15:10:00|13849.39|13849.39|13864.5|13864.5|13867.28|13867.28|13849.39|13849.39|0
1610982900000|2021-01-18 15:15:00|13865.89|13865.89|13858.15|13858.15|13865.89|13865.89|13858.15|13858.15|0
1610983200000|2021-01-18 15:20:00|13857.18|13857.18|13852.28|13852.28|13857.18|13857.18|13849.07|13849.07|0
1610983500000|2021-01-18 15:25:00|13853.67|13853.67|13841.27|13841.27|13855.96|13855.96|13841.27|13841.27|0
1610983800000|2021-01-18 15:30:00|13839.88|13839.88|13841.04|13841.04|13844.12|13844.12|13839.65|13839.65|0
1610984100000|2021-01-18 15:35:00|13839.07|13839.07|13841.7|13841.7|13841.7|13841.7|13834.87|13834.87|0
1610984400000|2021-01-18 15:40:00|13839.73|13839.73|13841.7|13841.7|13854.43|13854.43|13839.3|13839.3|0
1610984700000|2021-01-18 15:45:00|13842.19|13842.19|13838.58|13838.58|13842.19|13842.19|13835.37|13835.37|0
1610985000000|2021-01-18 15:50:00|13840.55|13840.55|13855.95|13855.95|13857.34|13857.34|13838.58|13838.58|0
1610985300000|2021-01-18 15:55:00|13856.44|13856.44|13848.67|13848.67|13857.64|13857.64|13848.67|13848.67|0
1610985600000|2021-01-18 16:00:00|13849.15|13849.15|13853.74|13853.74|13853.74|13853.74|13849.15|13849.15|0
1610985900000|2021-01-18 16:05:00|13855.71|13855.71|13854.81|13854.81|13857.59|13857.59|13854.32|13854.32|0
1610986200000|2021-01-18 16:10:00|13854.32|13854.32|13853.56|13853.56|13858.68|13858.68|13847.8|13847.8|0
1610986500000|2021-01-18 16:15:00|13853.08|13853.08|13849.39|13849.39|13853.08|13853.08|13849.39|13849.39|0
1610986800000|2021-01-18 16:20:00|13849.88|13849.88|13856.05|13856.05|13858.83|13858.83|13849.88|13849.88|0
1610987100000|2021-01-18 16:25:00|13854.08|13854.08|13858.15|13858.15|13863.61|13863.61|13854.08|13854.08|0
1611044100000|2021-01-19 08:15:00|13917.41|13917.41|13889.99|13889.99|13924.11|13924.11|13888.31|13888.31|0
1611044400000|2021-01-19 08:20:00|13884.08|13884.08|13894.37|13894.37|13895.57|13895.57|13875.09|13875.09|0
1611044700000|2021-01-19 08:25:00|13895.34|13895.34|13895.74|13895.74|13896.72|13896.72|13887.44|13887.44|0
1611045000000|2021-01-19 08:30:00|13891.8|13891.8|13865.23|13865.23|13896.4|13896.4|13862.03|13862.03|0
1611045300000|2021-01-19 08:35:00|13861.06|13861.06|13856.45|13856.45|13861.06|13861.06|13840.41|13840.41|0
1611045600000|2021-01-19 08:40:00|13858.59|13858.59|13864.11|13864.11|13868.66|13868.66|13858.59|13858.59|0
1611045900000|2021-01-19 08:45:00|13862.13|13862.13|13874.1|13874.1|13875.68|13875.68|13862.13|13862.13|0
1611046200000|2021-01-19 08:50:00|13871.32|13871.32|13860.71|13860.71|13875.23|13875.23|13860.71|13860.71|0
1611046500000|2021-01-19 08:55:00|13857.93|13857.93|13850.74|13850.74|13860.53|13860.53|13849.35|13849.35|0
1611046800000|2021-01-19 09:00:00|13852.12|13852.12|13860.76|13860.76|13862.02|13862.02|13839.83|13839.83|0
1611047100000|2021-01-19 09:05:00|13858.79|13858.79|13860.41|13860.41|13864.58|13864.58|13857.21|13857.21|0
1611047400000|2021-01-19 09:10:00|13859.02|13859.02|13850.37|13850.37|13860.67|13860.67|13845.04|13845.04|0
1611047700000|2021-01-19 09:15:00|13851.76|13851.76|13846.61|13846.61|13852.35|13852.35|13836.13|13836.13|0
1611048000000|2021-01-19 09:20:00|13847.81|13847.81|13837|13837|13849.69|13849.69|13835.42|13835.42|0
1611048300000|2021-01-19 09:25:00|13835.03|13835.03|13833.6|13833.6|13835.57|13835.57|13826.49|13826.49|0
1611048600000|2021-01-19 09:30:00|13835.06|13835.06|13814.03|13814.03|13835.55|13835.55|13810.67|13810.67|0
1611048900000|2021-01-19 09:35:00|13813.6|13813.6|13815.08|13815.08|13815.08|13815.08|13811.14|13811.14|0
1611049200000|2021-01-19 09:40:00|13813.7|13813.7|13832.91|13832.91|13832.91|13832.91|13813.7|13813.7|0
1611049500000|2021-01-19 09:45:00|13835.31|13835.31|13841.73|13841.73|13841.73|13841.73|13831.71|13831.71|0
1611049800000|2021-01-19 09:50:00|13839.76|13839.76|13844.64|13844.64|13849.39|13849.39|13831.42|13831.42|0
1611050100000|2021-01-19 09:55:00|13843.44|13843.44|13831.97|13831.97|13845.77|13845.77|13831.97|13831.97|0
1611050400000|2021-01-19 10:00:00|13833.43|13833.43|13838.87|13838.87|13839.34|13839.34|13833.43|13833.43|0
1611050700000|2021-01-19 10:05:00|13840.84|13840.84|13830.02|13830.02|13842.81|13842.81|13830.02|13830.02|0
1611051000000|2021-01-19 10:10:00|13829.54|13829.54|13834.26|13834.26|13834.26|13834.26|13827.14|13827.14|0
1611051300000|2021-01-19 10:15:00|13836.23|13836.23|13841.02|13841.02|13841.02|13841.02|13836.23|13836.23|0
1611051600000|2021-01-19 10:20:00|13838.24|13838.24|13838.07|13838.07|13838.24|13838.24|13835.39|13835.39|0
1611051900000|2021-01-19 10:25:00|13836.68|13836.68|13814.19|13814.19|13842.59|13842.59|13808.28|13808.28|0
1611052200000|2021-01-19 10:30:00|13815.58|13815.58|13830.54|13830.54|13832.79|13832.79|13815.58|13815.58|0
1611052500000|2021-01-19 10:35:00|13831.93|13831.93|13834|13834|13834|13834|13828.67|13828.67|0
1611052800000|2021-01-19 10:40:00|13828.67|13828.67|13827.28|13827.28|13831.45|13831.45|13826.7|13826.7|0
1611053100000|2021-01-19 10:45:00|13830.06|13830.06|13832.03|13832.03|13832.03|13832.03|13830.06|13830.06|0
1611053400000|2021-01-19 10:50:00|13831.54|13831.54|13835.29|13835.29|13835.29|13835.29|13828.86|13828.86|0
1611053700000|2021-01-19 10:55:00|13834.81|13834.81|13831.17|13831.17|13836.75|13836.75|13829.78|13829.78|0
1611054000000|2021-01-19 11:00:00|13832.56|13832.56|13833.32|13833.32|13836.32|13836.32|13832.56|13832.56|0
1611054300000|2021-01-19 11:05:00|13834.71|13834.71|13841.38|13841.38|13843.81|13843.81|13834.71|13834.71|0
1611054600000|2021-01-19 11:10:00|13840.41|13840.41|13841.32|13841.32|13841.75|13841.75|13839.92|13839.92|0
1611054900000|2021-01-19 11:15:00|13843.29|13843.29|13846.39|13846.39|13848.21|13848.21|13843.29|13843.29|0
1611055200000|2021-01-19 11:20:00|13846.82|13846.82|13847.92|13847.92|13852.15|13852.15|13846.24|13846.24|0
1611055500000|2021-01-19 11:25:00|13847.43|13847.43|13871.04|13871.04|13885.14|13885.14|13847.43|13847.43|0
1611055800000|2021-01-19 11:30:00|13872.43|13872.43|13880.08|13880.08|13880.08|13880.08|13870.81|13870.81|0
1611056100000|2021-01-19 11:35:00|13881.05|13881.05|13873.71|13873.71|13881.54|13881.54|13873.71|13873.71|0
1611056400000|2021-01-19 11:40:00|13871.74|13871.74|13869.51|13869.51|13876.49|13876.49|13868.7|13868.7|0
1611056700000|2021-01-19 11:45:00|13867.54|13867.54|13860.04|13860.04|13867.54|13867.54|13858.56|13858.56|0
1611057000000|2021-01-19 11:50:00|13861.24|13861.24|13861.01|13861.01|13865.77|13865.77|13861.01|13861.01|0
1611057300000|2021-01-19 11:55:00|13860.16|13860.16|13866.07|13866.07|13866.07|13866.07|13859.93|13859.93|0
1611057600000|2021-01-19 12:00:00|13864.68|13864.68|13869.04|13869.04|13869.04|13869.04|13860.34|13860.34|0
1611057900000|2021-01-19 12:05:00|13870.24|13870.24|13850.39|13850.39|13870.24|13870.24|13850.39|13850.39|0
1611058200000|2021-01-19 12:10:00|13848.42|13848.42|13827.82|13827.82|13852.36|13852.36|13826.43|13826.43|0
1611058500000|2021-01-19 12:15:00|13826.43|13826.43|13832.03|13832.03|13835.97|13835.97|13826.43|13826.43|0
1611058800000|2021-01-19 12:20:00|13831.19|13831.19|13829.8|13829.8|13833.16|13833.16|13827.83|13827.83|0
1611059100000|2021-01-19 12:25:00|13830.22|13830.22|13820.81|13820.81|13830.22|13830.22|13816.01|13816.01|0
1611059400000|2021-01-19 12:30:00|13818.84|13818.84|13796.95|13796.95|13818.84|13818.84|13794.98|13794.98|0
1611059700000|2021-01-19 12:35:00|13797.37|13797.37|13805.47|13805.47|13805.47|13805.47|13796.07|13796.07|0
1611060000000|2021-01-19 12:40:00|13800.13|13800.13|13804.94|13804.94|13806.63|13806.63|13800.13|13800.13|0
1611060300000|2021-01-19 12:45:00|13807.72|13807.72|13813.28|13813.28|13815.87|13815.87|13807.72|13807.72|0
1611060600000|2021-01-19 12:50:00|13814.12|13814.12|13815.07|13815.07|13822.74|13822.74|13812.15|13812.15|0
1611060900000|2021-01-19 12:55:00|13813.68|13813.68|13814.16|13814.16|13814.65|13814.65|13813.68|13813.68|0
1611061200000|2021-01-19 13:00:00|13814.65|13814.65|13814.16|13814.16|13814.65|13814.65|13814.16|13814.16|0
1611061500000|2021-01-19 13:05:00|13814.59|13814.59|13820.9|13820.9|13820.9|13820.9|13812.96|13812.96|0
1611061800000|2021-01-19 13:10:00|13821.39|13821.39|13818.28|13818.28|13821.39|13821.39|13812.14|13812.14|0
1611062100000|2021-01-19 13:15:00|13816.3|13816.3|13813.16|13813.16|13816.3|13816.3|13810.38|13810.38|0
1611062400000|2021-01-19 13:20:00|13815.13|13815.13|13813.57|13813.57|13815.13|13815.13|13807.43|13807.43|0
1611062700000|2021-01-19 13:25:00|13810.79|13810.79|13815.83|13815.83|13818.06|13818.06|13810.69|13810.69|0
1611063000000|2021-01-19 13:30:00|13813.86|13813.86|13817.92|13817.92|13817.92|13817.92|13813.86|13813.86|0
1611063300000|2021-01-19 13:35:00|13819.12|13819.12|13816.34|13816.34|13819.12|13819.12|13816.34|13816.34|0
1611063600000|2021-01-19 13:40:00|13818.31|13818.31|13823.36|13823.36|13826.14|13826.14|13814.07|13814.07|0
1611063900000|2021-01-19 13:45:00|13822.39|13822.39|13830.76|13830.76|13830.76|13830.76|13822.39|13822.39|0
1611064200000|2021-01-19 13:50:00|13828.79|13828.79|13840.78|13840.78|13842.68|13842.68|13828.79|13828.79|0
1611064500000|2021-01-19 13:55:00|13840.36|13840.36|13834.13|13834.13|13841.91|13841.91|13831.73|13831.73|0
1611064800000|2021-01-19 14:00:00|13832.74|13832.74|13825.6|13825.6|13832.74|13832.74|13822.39|13822.39|0
1611065100000|2021-01-19 14:05:00|13826.99|13826.99|13825.99|13825.99|13828.38|13828.38|13821.56|13821.56|0
1611065400000|2021-01-19 14:10:00|13824.79|13824.79|13836.31|13836.31|13839.71|13839.71|13824.79|13824.79|0
1611065700000|2021-01-19 14:15:00|13834.92|13834.92|13837.35|13837.35|13837.35|13837.35|13829.15|13829.15|0
1611066000000|2021-01-19 14:20:00|13840.13|13840.13|13836.34|13836.34|13845.69|13845.69|13832.79|13832.79|0
1611066300000|2021-01-19 14:25:00|13838.31|13838.31|13828.59|13828.59|13838.31|13838.31|13827.2|13827.2|0
1611066600000|2021-01-19 14:30:00|13831.37|13831.37|13835.94|13835.94|13841.19|13841.19|13831.37|13831.37|0
1611066900000|2021-01-19 14:35:00|13836.8|13836.8|13820.77|13820.77|13837.77|13837.77|13820.77|13820.77|0
1611067200000|2021-01-19 14:40:00|13822.74|13822.74|13815.49|13815.49|13826.42|13826.42|13815.49|13815.49|0
1611067500000|2021-01-19 14:45:00|13815.92|13815.92|13796.72|13796.72|13817.8|13817.8|13796.72|13796.72|0
1611067800000|2021-01-19 14:50:00|13799.5|13799.5|13798.54|13798.54|13800.88|13800.88|13788.25|13788.25|0
1611068100000|2021-01-19 14:55:00|13799.51|13799.51|13833.2|13833.2|13833.2|13833.2|13799.08|13799.08|0
1611068400000|2021-01-19 15:00:00|13831.74|13831.74|13816.79|13816.79|13833.71|13833.71|13816.79|13816.79|0
1611068700000|2021-01-19 15:05:00|13819.57|13819.57|13805.4|13805.4|13822.23|13822.23|13803.45|13803.45|0
1611069000000|2021-01-19 15:10:00|13802.62|13802.62|13807.6|13807.6|13808.57|13808.57|13798.72|13798.72|0
1611069300000|2021-01-19 15:15:00|13808.99|13808.99|13809.23|13809.23|13816.37|13816.37|13806.76|13806.76|0
1611069600000|2021-01-19 15:20:00|13811.2|13811.2|13823.39|13823.39|13824.23|13824.23|13810.35|13810.35|0
1611069900000|2021-01-19 15:25:00|13822|13822|13830.4|13830.4|13830.48|13830.48|13822|13822|0
1611070200000|2021-01-19 15:30:00|13829.01|13829.01|13834.56|13834.56|13834.56|13834.56|13826.23|13826.23|0
1611070500000|2021-01-19 15:35:00|13835.95|13835.95|13842.68|13842.68|13851.98|13851.98|13835.95|13835.95|0
1611070800000|2021-01-19 15:40:00|13843.1|13843.1|13830.66|13830.66|13843.1|13843.1|13828.85|13828.85|0
1611071100000|2021-01-19 15:45:00|13829.27|13829.27|13824.16|13824.16|13836.58|13836.58|13824.16|13824.16|0
1611071400000|2021-01-19 15:50:00|13823.3|13823.3|13827.08|13827.08|13827.08|13827.08|13818.07|13818.07|0
1611071700000|2021-01-19 15:55:00|13828.47|13828.47|13827.69|13827.69|13833.39|13833.39|13827.69|13827.69|0
1611072000000|2021-01-19 16:00:00|13829.86|13829.86|13836.86|13836.86|13837.84|13837.84|13828.24|13828.24|0
1611072300000|2021-01-19 16:05:00|13838.25|13838.25|13825.89|13825.89|13844.99|13844.99|13825.89|13825.89|0
1611072600000|2021-01-19 16:10:00|13827.28|13827.28|13809.86|13809.86|13827.28|13827.28|13809.86|13809.86|0
1611072900000|2021-01-19 16:15:00|13807.89|13807.89|13800.09|13800.09|13810.76|13810.76|13800.09|13800.09|0
1611073200000|2021-01-19 16:20:00|13798.12|13798.12|13800.73|13800.73|13802.09|13802.09|13793.68|13793.68|0
1611073500000|2021-01-19 16:25:00|13799.76|13799.76|13778.31|13778.31|13801.44|13801.44|13777.82|13777.82|0
1611130500000|2021-01-20 08:15:00|13878.79|13878.79|13823.94|13823.94|13895.72|13895.72|13822.31|13822.31|0
1611130800000|2021-01-20 08:20:00|13828.11|13828.11|13870.93|13870.93|13878.08|13878.08|13828.11|13828.11|0
1611131100000|2021-01-20 08:25:00|13888.67|13888.67|13935.87|13935.87|13937.94|13937.94|13888.67|13888.67|0
1611131400000|2021-01-20 08:30:00|13934.48|13934.48|13947.89|13947.89|13954.61|13954.61|13934.48|13934.48|0
1611131700000|2021-01-20 08:35:00|13949.83|13949.83|13969.81|13969.81|13969.81|13969.81|13941.14|13941.14|0
1611132000000|2021-01-20 08:40:00|13973.75|13973.75|13991.02|13991.02|13996.15|13996.15|13964.3|13964.3|0
1611132300000|2021-01-20 08:45:00|13992.3|13992.3|13991.16|13991.16|14006.83|14006.83|13990.33|13990.33|0
1611132600000|2021-01-20 08:50:00|13992.55|13992.55|13978|13978|14001.32|14001.32|13977.98|13977.98|0
1611132900000|2021-01-20 08:55:00|13977.52|13977.52|13986.32|13986.32|13994.08|13994.08|13977.52|13977.52|0
1611133200000|2021-01-20 09:00:00|13984.64|13984.64|13979.77|13979.77|13985.99|13985.99|13973.9|13973.9|0
1611133500000|2021-01-20 09:05:00|13979.29|13979.29|13959.18|13959.18|13980.9|13980.9|13955.24|13955.24|0
1611133800000|2021-01-20 09:10:00|13960.57|13960.57|13978.55|13978.55|13980.14|13980.14|13960.57|13960.57|0
1611134100000|2021-01-20 09:15:00|13979.94|13979.94|13987.91|13987.91|13988.46|13988.46|13974.77|13974.77|0
1611134400000|2021-01-20 09:20:00|13983.97|13983.97|13996.86|13996.86|13998.96|13998.96|13982|13982|0
1611134700000|2021-01-20 09:25:00|13994.92|13994.92|13994.41|13994.41|14000.06|14000.06|13985.42|13985.42|0
1611135000000|2021-01-20 09:30:00|13994.89|13994.89|13987.84|13987.84|14009.03|14009.03|13987.84|13987.84|0
1611135300000|2021-01-20 09:35:00|13988.82|13988.82|14009.45|14009.45|14009.45|14009.45|13988.82|13988.82|0
1611135600000|2021-01-20 09:40:00|14008.06|14008.06|14013.26|14013.26|14021.14|14021.14|14006.05|14006.05|0
1611135900000|2021-01-20 09:45:00|14014.46|14014.46|14015.35|14015.35|14018.78|14018.78|14010.44|14010.44|0
1611136200000|2021-01-20 09:50:00|14016.81|14016.81|14045.23|14045.23|14047.38|14047.38|14015.35|14015.35|0
1611136500000|2021-01-20 09:55:00|14046.62|14046.62|14046.96|14046.96|14055.2|14055.2|14043.84|14043.84|0
1611136800000|2021-01-20 10:00:00|14048.42|14048.42|14068.15|14068.15|14072.32|14072.32|14042.49|14042.49|0
1611137100000|2021-01-20 10:05:00|14063.98|14063.98|14050.75|14050.75|14063.98|14063.98|14036.53|14036.53|0
1611137400000|2021-01-20 10:10:00|14046.58|14046.58|14047.23|14047.23|14051.17|14051.17|14034.89|14034.89|0
1611137700000|2021-01-20 10:15:00|14048.62|14048.62|14059.58|14059.58|14060.97|14060.97|14047.64|14047.64|0
1611138000000|2021-01-20 10:20:00|14057.61|14057.61|14056.93|14056.93|14064.63|14064.63|14056.93|14056.93|0
1611138300000|2021-01-20 10:25:00|14056.52|14056.52|14038.85|14038.85|14057.49|14057.49|14030.69|14030.69|0
1611138600000|2021-01-20 10:30:00|14040.24|14040.24|14031.35|14031.35|14048.29|14048.29|14027.51|14027.51|0
1611138900000|2021-01-20 10:35:00|14032.33|14032.33|14024.83|14024.83|14033.1|14033.1|14024.39|14024.39|0
1611139200000|2021-01-20 10:40:00|14026.8|14026.8|14037.74|14037.74|14037.74|14037.74|14015|14015|0
1611139500000|2021-01-20 10:45:00|14036.35|14036.35|14025.85|14025.85|14036.35|14036.35|14015.31|14015.31|0
1611139800000|2021-01-20 10:50:00|14027.24|14027.24|14019.95|14019.95|14029.7|14029.7|14016.72|14016.72|0
1611140100000|2021-01-20 10:55:00|14021.92|14021.92|14037.18|14037.18|14051.19|14051.19|14021.92|14021.92|0
1611140400000|2021-01-20 11:00:00|14039.15|14039.15|14028.07|14028.07|14047.39|14047.39|14023.76|14023.76|0
1611140700000|2021-01-20 11:05:00|14024.13|14024.13|14020.74|14020.74|14024.13|14024.13|14019.76|14019.76|0
1611141000000|2021-01-20 11:10:00|14022.88|14022.88|14018.38|14018.38|14023.64|14023.64|14011.6|14011.6|0
1611141300000|2021-01-20 11:15:00|14019.77|14019.77|14022.59|14022.59|14026.49|14026.49|14019.77|14019.77|0
1611141600000|2021-01-20 11:20:00|14023.98|14023.98|14032.54|14032.54|14033.93|14033.93|14022.55|14022.55|0
1611141900000|2021-01-20 11:25:00|14030.57|14030.57|14022.83|14022.83|14034.51|14034.51|14022.83|14022.83|0
1611142200000|2021-01-20 11:30:00|14020.86|14020.86|14007.71|14007.71|14020.86|14020.86|14003.45|14003.45|0
1611142500000|2021-01-20 11:35:00|14004.94|14004.94|13995.27|13995.27|14005.31|14005.31|13995.27|13995.27|0
1611142800000|2021-01-20 11:40:00|13993.88|13993.88|13985.96|13985.96|13995.27|13995.27|13985.96|13985.96|0
1611143100000|2021-01-20 11:45:00|13984.98|13984.98|13994.62|13994.62|13994.62|13994.62|13980.94|13980.94|0
1611143400000|2021-01-20 11:50:00|13996.01|13996.01|13996.24|13996.24|13996.85|13996.85|13992.91|13992.91|0
1611143700000|2021-01-20 11:55:00|14000.41|14000.41|14006.13|14006.13|14006.71|14006.71|13998.83|13998.83|0
1611144000000|2021-01-20 12:00:00|14007.52|14007.52|14017.69|14017.69|14018.98|14018.98|14007.52|14007.52|0
1611144300000|2021-01-20 12:05:00|14016.3|14016.3|14007.54|14007.54|14016.3|14016.3|14006.15|14006.15|0
1611144600000|2021-01-20 12:10:00|14008.93|14008.93|14017.62|14017.62|14018.43|14018.43|14008.93|14008.93|0
1611144900000|2021-01-20 12:15:00|14017.13|14017.13|14020.92|14020.92|14021.41|14021.41|14016.16|14016.16|0
1611145200000|2021-01-20 12:20:00|14018.95|14018.95|14039.47|14039.47|14039.47|14039.47|14017.49|14017.49|0
1611145500000|2021-01-20 12:25:00|14040.76|14040.76|14033.39|14033.39|14049.67|14049.67|14033.39|14033.39|0
1611145800000|2021-01-20 12:30:00|14032|14032|14029.88|14029.88|14032|14032|14027.2|14027.2|0
1611146100000|2021-01-20 12:35:00|14027.1|14027.1|14030.91|14030.91|14034.85|14034.85|14020.7|14020.7|0
1611146400000|2021-01-20 12:40:00|14035.08|14035.08|14036.96|14036.96|14038.35|14038.35|14032.62|14032.62|0
1611146700000|2021-01-20 12:45:00|14038.35|14038.35|14033.28|14033.28|14040.25|14040.25|14032.44|14032.44|0
1611147000000|2021-01-20 12:50:00|14033.7|14033.7|14053.05|14053.05|14053.05|14053.05|14030.53|14030.53|0
1611147300000|2021-01-20 12:55:00|14051.34|14051.34|14050.44|14050.44|14060.17|14060.17|14050.44|14050.44|0
1611147600000|2021-01-20 13:00:00|14051.83|14051.83|14047.64|14047.64|14054.19|14054.19|14044.21|14044.21|0
1611147900000|2021-01-20 13:05:00|14045.67|14045.67|14024.42|14024.42|14047.06|14047.06|14024.42|14024.42|0
1611148200000|2021-01-20 13:10:00|14025.81|14025.81|14023.03|14023.03|14027.2|14027.2|14023.03|14023.03|0
1611148500000|2021-01-20 13:15:00|14021.64|14021.64|14047.48|14047.48|14050.26|14050.26|14021.22|14021.22|0
1611148800000|2021-01-20 13:20:00|14051.42|14051.42|14057.08|14057.08|14061.25|14061.25|14050.04|14050.04|0
1611149100000|2021-01-20 13:25:00|14061.02|14061.02|14062.2|14062.2|14062.22|14062.22|14053.89|14053.89|0
1611149400000|2021-01-20 13:30:00|14064.6|14064.6|14058.95|14058.95|14066.41|14066.41|14058.17|14058.17|0
1611149700000|2021-01-20 13:35:00|14060.34|14060.34|14087.94|14087.94|14087.94|14087.94|14060.34|14060.34|0
1611150000000|2021-01-20 13:40:00|14090.72|14090.72|14075.68|14075.68|14090.72|14090.72|14070.96|14070.96|0
1611150300000|2021-01-20 13:45:00|14078.46|14078.46|14078.65|14078.65|14079.85|14079.85|14071.71|14071.71|0
1611150600000|2021-01-20 13:50:00|14080.04|14080.04|14085.5|14085.5|14086.89|14086.89|14077.58|14077.58|0
1611150900000|2021-01-20 13:55:00|14082.72|14082.72|14081.45|14081.45|14082.72|14082.72|14077.16|14077.16|0
1611151200000|2021-01-20 14:00:00|14082.84|14082.84|14110.56|14110.56|14111.95|14111.95|14082.84|14082.84|0
1611151500000|2021-01-20 14:05:00|14108.59|14108.59|14096.79|14096.79|14108.59|14108.59|14095.3|14095.3|0
1611151800000|2021-01-20 14:10:00|14097.77|14097.77|14094.95|14094.95|14108.07|14108.07|14094.95|14094.95|0
1611152100000|2021-01-20 14:15:00|14096.34|14096.34|14092.39|14092.39|14099.6|14099.6|14092.39|14092.39|0
1611152400000|2021-01-20 14:20:00|14093.78|14093.78|14105.28|14105.28|14110.2|14110.2|14093.78|14093.78|0
1611152700000|2021-01-20 14:25:00|14105.77|14105.77|14085.29|14085.29|14106.2|14106.2|14079.73|14079.73|0
1611153000000|2021-01-20 14:30:00|14084.32|14084.32|14095.61|14095.61|14096.38|14096.38|14079.17|14079.17|0
1611153300000|2021-01-20 14:35:00|14096.58|14096.58|14095.68|14095.68|14110.74|14110.74|14095.68|14095.68|0
1611153600000|2021-01-20 14:40:00|14095.26|14095.26|14101.74|14101.74|14107.65|14107.65|14087.17|14087.17|0
1611153900000|2021-01-20 14:45:00|14100.93|14100.93|14102.53|14102.53|14102.53|14102.53|14090.04|14090.04|0
1611154200000|2021-01-20 14:50:00|14102.04|14102.04|14088.68|14088.68|14106.25|14106.25|14086.86|14086.86|0
1611154500000|2021-01-20 14:55:00|14091.46|14091.46|14112.64|14112.64|14112.64|14112.64|14091.46|14091.46|0
1611154800000|2021-01-20 15:00:00|14114.03|14114.03|14132.74|14132.74|14132.74|14132.74|14114.03|14114.03|0
1611155100000|2021-01-20 15:05:00|14130.77|14130.77|14115.79|14115.79|14133.67|14133.67|14115.79|14115.79|0
1611155400000|2021-01-20 15:10:00|14118.57|14118.57|14101.86|14101.86|14118.57|14118.57|14101.38|14101.38|0
1611155700000|2021-01-20 15:15:00|14103.25|14103.25|14093.68|14093.68|14104.64|14104.64|14093.68|14093.68|0
1611156000000|2021-01-20 15:20:00|14092.29|14092.29|14106.11|14106.11|14109.08|14109.08|14088.22|14088.22|0
1611156300000|2021-01-20 15:25:00|14104.91|14104.91|14100.71|14100.71|14116.84|14116.84|14100.71|14100.71|0
1611156600000|2021-01-20 15:30:00|14098.74|14098.74|14095.23|14095.23|14099.23|14099.23|14093.52|14093.52|0
1611156900000|2021-01-20 15:35:00|14092.45|14092.45|14104.25|14104.25|14104.25|14104.25|14092.45|14092.45|0
1611157200000|2021-01-20 15:40:00|14102.86|14102.86|14105.12|14105.12|14107.45|14107.45|14096.16|14096.16|0
1611157500000|2021-01-20 15:45:00|14105.54|14105.54|14091.66|14091.66|14105.54|14105.54|14089.72|14089.72|0
1611157800000|2021-01-20 15:50:00|14091.24|14091.24|14087.83|14087.83|14095.18|14095.18|14087.83|14087.83|0
1611158100000|2021-01-20 15:55:00|14088.25|14088.25|14090.04|14090.04|14091.71|14091.71|14085.57|14085.57|0
1611158400000|2021-01-20 16:00:00|14091.43|14091.43|14104.91|14104.91|14106.3|14106.3|14091.43|14091.43|0
1611158700000|2021-01-20 16:05:00|14103.52|14103.52|14072.7|14072.7|14103.52|14103.52|14068.53|14068.53|0
1611159000000|2021-01-20 16:10:00|14074.09|14074.09|14088.11|14088.11|14088.11|14088.11|14074.09|14074.09|0
1611159300000|2021-01-20 16:15:00|14088.53|14088.53|14084.22|14084.22|14092.59|14092.59|14084.22|14084.22|0
1611159600000|2021-01-20 16:20:00|14085.61|14085.61|14080.07|14080.07|14085.61|14085.61|14074.57|14074.57|0
1611159900000|2021-01-20 16:25:00|14078.1|14078.1|14098.36|14098.36|14099.98|14099.98|14074.07|14074.07|0
1611216900000|2021-01-21 08:15:00|14173.39|14173.39|14136.57|14136.57|14183.08|14183.08|14129.27|14129.27|0
1611217200000|2021-01-21 08:20:00|14138.54|14138.54|14139.44|14139.44|14155.97|14155.97|14132.71|14132.71|0
1611217500000|2021-01-21 08:25:00|14138.05|14138.05|14148.22|14148.22|14157.88|14157.88|14138.05|14138.05|0
1611217800000|2021-01-21 08:30:00|14144.27|14144.27|14175.84|14175.84|14178.62|14178.62|14142.88|14142.88|0
1611218100000|2021-01-21 08:35:00|14180.22|14180.22|14177.26|14177.26|14197.34|14197.34|14177.26|14177.26|0
1611218400000|2021-01-21 08:40:00|14175.29|14175.29|14166.58|14166.58|14176.68|14176.68|14164.61|14164.61|0
1611218700000|2021-01-21 08:45:00|14170.75|14170.75|14168.1|14168.1|14177.6|14177.6|14160.08|14160.08|0
1611219000000|2021-01-21 08:50:00|14166.13|14166.13|14157.17|14157.17|14167.52|14167.52|14152.46|14152.46|0
1611219300000|2021-01-21 08:55:00|14155.97|14155.97|14145.34|14145.34|14163.78|14163.78|14141.9|14141.9|0
1611219600000|2021-01-21 09:00:00|14143.37|14143.37|14142.03|14142.03|14151.12|14151.12|14139.71|14139.71|0
1611219900000|2021-01-21 09:05:00|14140.64|14140.64|14150.08|14150.08|14154.9|14154.9|14131.95|14131.95|0
1611220200000|2021-01-21 09:10:00|14148.69|14148.69|14138.95|14138.95|14148.69|14148.69|14133.62|14133.62|0
1611220500000|2021-01-21 09:15:00|14136.98|14136.98|14147.38|14147.38|14150.91|14150.91|14136.98|14136.98|0
1611220800000|2021-01-21 09:20:00|14145.99|14145.99|14156.82|14156.82|14156.82|14156.82|14140.4|14140.4|0
1611221100000|2021-01-21 09:25:00|14154.04|14154.04|14161.36|14161.36|14162.75|14162.75|14149.91|14149.91|0
1611221400000|2021-01-21 09:30:00|14162.75|14162.75|14168.01|14168.01|14172.33|14172.33|14162.75|14162.75|0
1611221700000|2021-01-21 09:35:00|14169.4|14169.4|14191.17|14191.17|14191.17|14191.17|14167.43|14167.43|0
1611222000000|2021-01-21 09:40:00|14193.95|14193.95|14212.59|14212.59|14219.12|14219.12|14192.49|14192.49|0
1611222300000|2021-01-21 09:45:00|14211.2|14211.2|14213.98|14213.98|14213.98|14213.98|14204.25|14204.25|0
1611222600000|2021-01-21 09:50:00|14212.59|14212.59|14213.29|14213.29|14227.2|14227.2|14212.59|14212.59|0
1611222900000|2021-01-21 09:55:00|14216.89|14216.89|14225.4|14225.4|14228.18|14228.18|14213.65|14213.65|0
1611223200000|2021-01-21 10:00:00|14224.01|14224.01|14209.47|14209.47|14224.01|14224.01|14202.94|14202.94|0
1611223500000|2021-01-21 10:05:00|14206.69|14206.69|14215.77|14215.77|14219.13|14219.13|14203.46|14203.46|0
1611223800000|2021-01-21 10:10:00|14217.74|14217.74|14214.23|14214.23|14217.85|14217.85|14207.28|14207.28|0
1611224100000|2021-01-21 10:15:00|14216.33|14216.33|14212.36|14212.36|14223.06|14223.06|14212.36|14212.36|0
1611224400000|2021-01-21 10:20:00|14213.56|14213.56|14226.94|14226.94|14228.33|14228.33|14213.56|14213.56|0
1611224700000|2021-01-21 10:25:00|14225.55|14225.55|14231.75|14231.75|14235.69|14235.69|14225.55|14225.55|0
1611225000000|2021-01-21 10:30:00|14230.36|14230.36|14215.18|14215.18|14230.36|14230.36|14215.18|14215.18|0
1611225300000|2021-01-21 10:35:00|14213.79|14213.79|14205.73|14205.73|14214.37|14214.37|14199.17|14199.17|0
1611225600000|2021-01-21 10:40:00|14205.24|14205.24|14213.06|14213.06|14215.04|14215.04|14205.24|14205.24|0
1611225900000|2021-01-21 10:45:00|14211.67|14211.67|14233.33|14233.33|14234.3|14234.3|14211.67|14211.67|0
1611226200000|2021-01-21 10:50:00|14231.94|14231.94|14222.69|14222.69|14231.94|14231.94|14222.69|14222.69|0
1611226500000|2021-01-21 10:55:00|14226.86|14226.86|14219.45|14219.45|14226.86|14226.86|14219.45|14219.45|0
1611226800000|2021-01-21 11:00:00|14217.48|14217.48|14182.79|14182.79|14217.48|14217.48|14182.3|14182.3|0
1611227100000|2021-01-21 11:05:00|14180.82|14180.82|14210.97|14210.97|14210.97|14210.97|14180.82|14180.82|0
1611227400000|2021-01-21 11:10:00|14213.74|14213.74|14214.22|14214.22|14214.22|14214.22|14204.13|14204.13|0
1611227700000|2021-01-21 11:15:00|14215.61|14215.61|14196.31|14196.31|14219.36|14219.36|14194.34|14194.34|0
1611228000000|2021-01-21 11:20:00|14194.34|14194.34|14194.48|14194.48|14196.16|14196.16|14189.31|14189.31|0
1611228300000|2021-01-21 11:25:00|14197.26|14197.26|14217.01|14217.01|14218.4|14218.4|14196.83|14196.83|0
1611228600000|2021-01-21 11:30:00|14215.62|14215.62|14220.3|14220.3|14220.3|14220.3|14214.94|14214.94|0
1611228900000|2021-01-21 11:35:00|14218.91|14218.91|14218.68|14218.68|14220.07|14220.07|14213.86|14213.86|0
1611229200000|2021-01-21 11:40:00|14216.71|14216.71|14221.18|14221.18|14221.85|14221.85|14216.22|14216.22|0
1611229500000|2021-01-21 11:45:00|14220.34|14220.34|14241.67|14241.67|14242.15|14242.15|14220.34|14220.34|0
1611229800000|2021-01-21 11:50:00|14243.64|14243.64|14246.4|14246.4|14246.81|14246.81|14241.86|14241.86|0
1611230100000|2021-01-21 11:55:00|14248.35|14248.35|14238.14|14238.14|14250.29|14250.29|14237.94|14237.94|0
1611230400000|2021-01-21 12:00:00|14239.53|14239.53|14240.92|14240.92|14245.5|14245.5|14239.53|14239.53|0
1611230700000|2021-01-21 12:05:00|14242.38|14242.38|14235.78|14235.78|14242.38|14242.38|14235.78|14235.78|0
1611231000000|2021-01-21 12:10:00|14236.2|14236.2|14236|14236|14242.79|14242.79|14234.81|14234.81|0
1611231300000|2021-01-21 12:15:00|14235.14|14235.14|14240.55|14240.55|14251.7|14251.7|14230.9|14230.9|0
1611231600000|2021-01-21 12:20:00|14241.75|14241.75|14241.03|14241.03|14243.62|14243.62|14238.97|14238.97|0
1611231900000|2021-01-21 12:25:00|14242.42|14242.42|14232.83|14232.83|14242.42|14242.42|14225.88|14225.88|0
1611232200000|2021-01-21 12:30:00|14230.05|14230.05|14228.85|14228.85|14231.7|14231.7|14226.71|14226.71|0
1611232500000|2021-01-21 12:35:00|14227.46|14227.46|14227.9|14227.9|14227.9|14227.9|14223.73|14223.73|0
1611232800000|2021-01-21 12:40:00|14226.7|14226.7|14227.22|14227.22|14227.22|14227.22|14222.44|14222.44|0
1611233100000|2021-01-21 12:45:00|14226.02|14226.02|14227.25|14227.25|14227.35|14227.35|14221.87|14221.87|0
1611233400000|2021-01-21 12:50:00|14229.22|14229.22|14235.69|14235.69|14238.96|14238.96|14217.75|14217.75|0
1611233700000|2021-01-21 12:55:00|14234.84|14234.84|14245.81|14245.81|14245.81|14245.81|14234.84|14234.84|0
1611234000000|2021-01-21 13:00:00|14247.78|14247.78|14252.05|14252.05|14252.05|14252.05|14246.14|14246.14|0
1611234300000|2021-01-21 13:05:00|14248.11|14248.11|14252.93|14252.93|14254.9|14254.9|14248.11|14248.11|0
1611234600000|2021-01-21 13:10:00|14253.9|14253.9|14253.46|14253.46|14256.63|14256.63|14248.69|14248.69|0
1611234900000|2021-01-21 13:15:00|14252.62|14252.62|14256.12|14256.12|14257.09|14257.09|14247.85|14247.85|0
1611235200000|2021-01-21 13:20:00|14257.51|14257.51|14265.48|14265.48|14269.47|14269.47|14256.12|14256.12|0
1611235500000|2021-01-21 13:25:00|14264.09|14264.09|14260.79|14260.79|14265.06|14265.06|14254.85|14254.85|0
1611235800000|2021-01-21 13:30:00|14261.28|14261.28|14249.41|14249.41|14261.28|14261.28|14247.23|14247.23|0
1611236100000|2021-01-21 13:35:00|14250.61|14250.61|14240|14240|14252.72|14252.72|14238.61|14238.61|0
1611236400000|2021-01-21 13:40:00|14234.44|14234.44|14226.38|14226.38|14234.44|14234.44|14226.38|14226.38|0
1611236700000|2021-01-21 13:45:00|14225.96|14225.96|14234.5|14234.5|14235.89|14235.89|14223.18|14223.18|0
1611237000000|2021-01-21 13:50:00|14232.53|14232.53|14227.88|14227.88|14238.09|14238.09|14227.88|14227.88|0
1611237300000|2021-01-21 13:55:00|14228.3|14228.3|14238.39|14238.39|14249.06|14249.06|14228.3|14228.3|0
1611237600000|2021-01-21 14:00:00|14237|14237|14246.75|14246.75|14247.23|14247.23|14231.9|14231.9|0
1611237900000|2021-01-21 14:05:00|14247.23|14247.23|14251.13|14251.13|14251.13|14251.13|14239.14|14239.14|0
1611238200000|2021-01-21 14:10:00|14250.65|14250.65|14262.41|14262.41|14262.41|14262.41|14240.65|14240.65|0
1611238500000|2021-01-21 14:15:00|14261.93|14261.93|14260.12|14260.12|14263.09|14263.09|14258.78|14258.78|0
1611238800000|2021-01-21 14:20:00|14260.98|14260.98|14266.69|14266.69|14269.26|14269.26|14259.7|14259.7|0
1611239100000|2021-01-21 14:25:00|14266.27|14266.27|14241.16|14241.16|14266.27|14266.27|14241.16|14241.16|0
1611239400000|2021-01-21 14:30:00|14243.94|14243.94|14240.72|14240.72|14256.79|14256.79|14240.3|14240.3|0
1611239700000|2021-01-21 14:35:00|14237.94|14237.94|14237.23|14237.23|14242.56|14242.56|14235.06|14235.06|0
1611240000000|2021-01-21 14:40:00|14236.74|14236.74|14229.9|14229.9|14238.78|14238.78|14227.26|14227.26|0
1611240300000|2021-01-21 14:45:00|14230.38|14230.38|14239.3|14239.3|14239.88|14239.88|14230.38|14230.38|0
1611240600000|2021-01-21 14:50:00|14240.5|14240.5|14250.07|14250.07|14259.8|14259.8|14240.5|14240.5|0
1611240900000|2021-01-21 14:55:00|14248.68|14248.68|14241.06|14241.06|14248.68|14248.68|14234.94|14234.94|0
1611241200000|2021-01-21 15:00:00|14236.89|14236.89|14230.65|14230.65|14240.51|14240.51|14230.65|14230.65|0
1611241500000|2021-01-21 15:05:00|14231.14|14231.14|14224.07|14224.07|14231.14|14231.14|14218.46|14218.46|0
1611241800000|2021-01-21 15:10:00|14223.24|14223.24|14250.62|14250.62|14252.01|14252.01|14218.45|14218.45|0
1611242100000|2021-01-21 15:15:00|14250.19|14250.19|14251.89|14251.89|14253.5|14253.5|14243.99|14243.99|0
1611242400000|2021-01-21 15:20:00|14252.31|14252.31|14245|14245|14252.31|14252.31|14241.9|14241.9|0
1611242700000|2021-01-21 15:25:00|14246.39|14246.39|14251.09|14251.09|14253.02|14253.02|14246.39|14246.39|0
1611243000000|2021-01-21 15:30:00|14251.58|14251.58|14245.81|14245.81|14254.85|14254.85|14245.81|14245.81|0
1611243300000|2021-01-21 15:35:00|14244.42|14244.42|14237.42|14237.42|14245.74|14245.74|14234.64|14234.64|0
1611243600000|2021-01-21 15:40:00|14238.81|14238.81|14243.89|14243.89|14247.35|14247.35|14234.41|14234.41|0
1611243900000|2021-01-21 15:45:00|14247.83|14247.83|14264.27|14264.27|14271.06|14271.06|14242.99|14242.99|0
1611244200000|2021-01-21 15:50:00|14264.76|14264.76|14253.74|14253.74|14264.76|14264.76|14253.74|14253.74|0
1611244500000|2021-01-21 15:55:00|14250.96|14250.96|14277.47|14277.47|14279.45|14279.45|14250.96|14250.96|0
1611244800000|2021-01-21 16:00:00|14277.05|14277.05|14264.45|14264.45|14277.47|14277.47|14262|14262|0
1611245100000|2021-01-21 16:05:00|14266.42|14266.42|14263.05|14263.05|14267.81|14267.81|14260.16|14260.16|0
1611245400000|2021-01-21 16:10:00|14263.54|14263.54|14259.37|14259.37|14269.16|14269.16|14254.06|14254.06|0
1611245700000|2021-01-21 16:15:00|14260.57|14260.57|14254.16|14254.16|14260.57|14260.57|14250.04|14250.04|0
1611246000000|2021-01-21 16:20:00|14253.19|14253.19|14255.83|14255.83|14262.75|14262.75|14253.19|14253.19|0
1611246300000|2021-01-21 16:25:00|14254.97|14254.97|14255.97|14255.97|14268|14268|14250.94|14250.94|0
1611303300000|2021-01-22 08:15:00|14223.41|14223.41|14229.47|14229.47|14260.62|14260.62|14222.02|14222.02|0
1611303600000|2021-01-22 08:20:00|14230.86|14230.86|14217.24|14217.24|14238.97|14238.97|14214.11|14214.11|0
1611303900000|2021-01-22 08:25:00|14215.85|14215.85|14238.6|14238.6|14240.86|14240.86|14207.51|14207.51|0
1611304200000|2021-01-22 08:30:00|14234.43|14234.43|14233.39|14233.39|14241.54|14241.54|14227.12|14227.12|0
1611304500000|2021-01-22 08:35:00|14234.78|14234.78|14248.27|14248.27|14252.68|14252.68|14228.39|14228.39|0
1611304800000|2021-01-22 08:40:00|14245.49|14245.49|14260.97|14260.97|14261.94|14261.94|14238.83|14238.83|0
1611305100000|2021-01-22 08:45:00|14262.42|14262.42|14269.67|14269.67|14277.52|14277.52|14257.7|14257.7|0
1611305400000|2021-01-22 08:50:00|14268.81|14268.81|14250.12|14250.12|14268.81|14268.81|14241.07|14241.07|0
1611305700000|2021-01-22 08:55:00|14251.51|14251.51|14263.15|14263.15|14263.15|14263.15|14243.54|14243.54|0
1611306000000|2021-01-22 09:00:00|14261.18|14261.18|14283.95|14283.95|14291.96|14291.96|14261.18|14261.18|0
1611306300000|2021-01-22 09:05:00|14281.17|14281.17|14260.68|14260.68|14281.65|14281.65|14256.12|14256.12|0
1611306600000|2021-01-22 09:10:00|14264.85|14264.85|14280.14|14280.14|14280.62|14280.62|14264.85|14264.85|0
1611306900000|2021-01-22 09:15:00|14277.36|14277.36|14265.77|14265.77|14284.19|14284.19|14262.99|14262.99|0
1611307200000|2021-01-22 09:20:00|14268.55|14268.55|14291.4|14291.4|14291.4|14291.4|14268.55|14268.55|0
1611307500000|2021-01-22 09:25:00|14290.01|14290.01|14255.58|14255.58|14290.59|14290.59|14255.58|14255.58|0
1611307800000|2021-01-22 09:30:00|14256.97|14256.97|14243.08|14243.08|14268.32|14268.32|14241.11|14241.11|0
1611308100000|2021-01-22 09:35:00|14241.8|14241.8|14253.59|14253.59|14254.98|14254.98|14240.6|14240.6|0
1611308400000|2021-01-22 09:40:00|14252.2|14252.2|14253.83|14253.83|14274.64|14274.64|14249.42|14249.42|0
1611308700000|2021-01-22 09:45:00|14255.54|14255.54|14267.06|14267.06|14268.52|14268.52|14242.35|14242.35|0
1611309000000|2021-01-22 09:50:00|14270.66|14270.66|14277.53|14277.53|14279.45|14279.45|14270.66|14270.66|0
1611309300000|2021-01-22 09:55:00|14278.92|14278.92|14270.26|14270.26|14278.92|14278.92|14267.48|14267.48|0
1611309600000|2021-01-22 10:00:00|14266.09|14266.09|14268.48|14268.48|14269.87|14269.87|14255.61|14255.61|0
1611309900000|2021-01-22 10:05:00|14264.31|14264.31|14264.22|14264.22|14267.97|14267.97|14247.13|14247.13|0
1611310200000|2021-01-22 10:10:00|14265.61|14265.61|14261.66|14261.66|14268.23|14268.23|14261.66|14261.66|0
1611310500000|2021-01-22 10:15:00|14260.2|14260.2|14258.08|14258.08|14268.16|14268.16|14257.42|14257.42|0
1611310800000|2021-01-22 10:20:00|14256.7|14256.7|14258.2|14258.2|14267.44|14267.44|14256.7|14256.7|0
1611311100000|2021-01-22 10:25:00|14260.17|14260.17|14271.18|14271.18|14271.18|14271.18|14248.9|14248.9|0
1611311400000|2021-01-22 10:30:00|14265.62|14265.62|14273.11|14273.11|14275.98|14275.98|14264.7|14264.7|0
1611311700000|2021-01-22 10:35:00|14271.72|14271.72|14252.35|14252.35|14271.72|14271.72|14252.35|14252.35|0
1611312000000|2021-01-22 10:40:00|14250.38|14250.38|14248.17|14248.17|14250.38|14250.38|14241.8|14241.8|0
1611312300000|2021-01-22 10:45:00|14247.68|14247.68|14244.64|14244.64|14248.62|14248.62|14242.44|14242.44|0
1611312600000|2021-01-22 10:50:00|14243.25|14243.25|14216.25|14216.25|14247.42|14247.42|14213.47|14213.47|0
1611312900000|2021-01-22 10:55:00|14219.03|14219.03|14233.68|14233.68|14233.68|14233.68|14219.03|14219.03|0
1611313200000|2021-01-22 11:00:00|14235.65|14235.65|14220.58|14220.58|14239.6|14239.6|14219.61|14219.61|0
1611313500000|2021-01-22 11:05:00|14226.14|14226.14|14224.47|14224.47|14227.25|14227.25|14214.74|14214.74|0
1611313800000|2021-01-22 11:10:00|14223.08|14223.08|14218.45|14218.45|14226.6|14226.6|14218.45|14218.45|0
1611314100000|2021-01-22 11:15:00|14217.61|14217.61|14213.7|14213.7|14217.61|14217.61|14207.95|14207.95|0
1611314400000|2021-01-22 11:20:00|14211.73|14211.73|14212.89|14212.89|14217.06|14217.06|14206.19|14206.19|0
1611314700000|2021-01-22 11:25:00|14208.72|14208.72|14218.65|14218.65|14218.65|14218.65|14203.39|14203.39|0
1611315000000|2021-01-22 11:30:00|14219.85|14219.85|14227.96|14227.96|14230.87|14230.87|14217.41|14217.41|0
1611315300000|2021-01-22 11:35:00|14229.24|14229.24|14249.03|14249.03|14249.89|14249.89|14229.24|14229.24|0
1611315600000|2021-01-22 11:40:00|14253.2|14253.2|14242.91|14242.91|14257.95|14257.95|14241.52|14241.52|0
1611315900000|2021-01-22 11:45:00|14240.13|14240.13|14238.23|14238.23|14242.91|14242.91|14229.12|14229.12|0
1611316200000|2021-01-22 11:50:00|14241.01|14241.01|14238.4|14238.4|14253.41|14253.41|14237.01|14237.01|0
1611316500000|2021-01-22 11:55:00|14239.79|14239.79|14242.3|14242.3|14247.52|14247.52|14237.82|14237.82|0
1611316800000|2021-01-22 12:00:00|14240.91|14240.91|14245.81|14245.81|14249.98|14249.98|14237.32|14237.32|0
1611317100000|2021-01-22 12:05:00|14247.01|14247.01|14238.13|14238.13|14247.46|14247.46|14238.13|14238.13|0
1611317400000|2021-01-22 12:10:00|14237.29|14237.29|14241.24|14241.24|14242.37|14242.37|14236.46|14236.46|0
1611317700000|2021-01-22 12:15:00|14242.63|14242.63|14251.26|14251.26|14251.26|14251.26|14240.14|14240.14|0
1611318000000|2021-01-22 12:20:00|14251.75|14251.75|14253.26|14253.26|14255.01|14255.01|14250.32|14250.32|0
1611318300000|2021-01-22 12:25:00|14251.87|14251.87|14241.11|14241.11|14251.87|14251.87|14239.29|14239.29|0
1611318600000|2021-01-22 12:30:00|14242.5|14242.5|14229.51|14229.51|14242.99|14242.99|14229.51|14229.51|0
1611318900000|2021-01-22 12:35:00|14230.9|14230.9|14249.68|14249.68|14249.68|14249.68|14230.9|14230.9|0
1611319200000|2021-01-22 12:40:00|14246.9|14246.9|14239.6|14239.6|14248.29|14248.29|14235.66|14235.66|0
1611319500000|2021-01-22 12:45:00|14237.46|14237.46|14227.92|14227.92|14237.46|14237.46|14219.42|14219.42|0
1611319800000|2021-01-22 12:50:00|14229.2|14229.2|14225.37|14225.37|14231.08|14231.08|14219.61|14219.61|0
1611320100000|2021-01-22 12:55:00|14225.85|14225.85|14228.82|14228.82|14231.18|14231.18|14224.46|14224.46|0
1611320400000|2021-01-22 13:00:00|14230.21|14230.21|14225.73|14225.73|14235.35|14235.35|14222.37|14222.37|0
1611320700000|2021-01-22 13:05:00|14224.34|14224.34|14218.91|14218.91|14229.9|14229.9|14218.91|14218.91|0
1611321000000|2021-01-22 13:10:00|14216.13|14216.13|14213.52|14213.52|14216.56|14216.56|14205.25|14205.25|0
1611321300000|2021-01-22 13:15:00|14212.66|14212.66|14222.24|14222.24|14222.24|14222.24|14210.69|14210.69|0
1611321600000|2021-01-22 13:20:00|14219.46|14219.46|14226.85|14226.85|14231.98|14231.98|14219.46|14219.46|0
1611321900000|2021-01-22 13:25:00|14226.42|14226.42|14234.69|14234.69|14234.69|14234.69|14224.49|14224.49|0
1611322200000|2021-01-22 13:30:00|14234.26|14234.26|14239.2|14239.2|14243.14|14243.14|14232.32|14232.32|0
1611322500000|2021-01-22 13:35:00|14241.98|14241.98|14254.62|14254.62|14254.62|14254.62|14239.79|14239.79|0
1611322800000|2021-01-22 13:40:00|14257.02|14257.02|14282.31|14282.31|14282.31|14282.31|14257.02|14257.02|0
1611323100000|2021-01-22 13:45:00|14285.09|14285.09|14292.75|14292.75|14294.14|14294.14|14277.69|14277.69|0
1611323400000|2021-01-22 13:50:00|14294.14|14294.14|14278.17|14278.17|14294.62|14294.62|14276.78|14276.78|0
1611323700000|2021-01-22 13:55:00|14276.78|14276.78|14277.36|14277.36|14278.33|14278.33|14267.31|14267.31|0
1611324000000|2021-01-22 14:00:00|14275.97|14275.97|14297.38|14297.38|14301.58|14301.58|14275.97|14275.97|0
1611324300000|2021-01-22 14:05:00|14298.77|14298.77|14297.99|14297.99|14302.27|14302.27|14295.09|14295.09|0
1611324600000|2021-01-22 14:10:00|14295.59|14295.59|14290.67|14290.67|14297.79|14297.79|14284.98|14284.98|0
1611324900000|2021-01-22 14:15:00|14291.65|14291.65|14304.7|14304.7|14304.7|14304.7|14291.65|14291.65|0
1611325200000|2021-01-22 14:20:00|14306.09|14306.09|14293.85|14293.85|14308.68|14308.68|14289.26|14289.26|0
1611325500000|2021-01-22 14:25:00|14295.24|14295.24|14304.42|14304.42|14305.81|14305.81|14293.46|14293.46|0
1611325800000|2021-01-22 14:30:00|14306.39|14306.39|14306.29|14306.29|14322.62|14322.62|14301.67|14301.67|0
1611326100000|2021-01-22 14:35:00|14302.31|14302.31|14297.17|14297.17|14304.62|14304.62|14293.9|14293.9|0
1611326400000|2021-01-22 14:40:00|14295.19|14295.19|14292.27|14292.27|14296.17|14296.17|14288.74|14288.74|0
1611326700000|2021-01-22 14:45:00|14294.24|14294.24|14311.6|14311.6|14316.72|14316.72|14290.3|14290.3|0
1611327000000|2021-01-22 14:50:00|14312.03|14312.03|14303.29|14303.29|14316.06|14316.06|14300.81|14300.81|0
1611327300000|2021-01-22 14:55:00|14305.26|14305.26|14290.58|14290.58|14305.26|14305.26|14289.23|14289.23|0
1611327600000|2021-01-22 15:00:00|14284.66|14284.66|14292.57|14292.57|14298.49|14298.49|14282.69|14282.69|0
1611327900000|2021-01-22 15:05:00|14296.52|14296.52|14286.85|14286.85|14298.97|14298.97|14285.46|14285.46|0
1611328200000|2021-01-22 15:10:00|14288.24|14288.24|14271.08|14271.08|14292.41|14292.41|14271.08|14271.08|0
1611328500000|2021-01-22 15:15:00|14268.3|14268.3|14249.16|14249.16|14273.05|14273.05|14249.16|14249.16|0
1611328800000|2021-01-22 15:20:00|14247.77|14247.77|14254.47|14254.47|14263.14|14263.14|14247.77|14247.77|0
1611329100000|2021-01-22 15:25:00|14258.41|14258.41|14265.1|14265.1|14274.8|14274.8|14256.44|14256.44|0
1611329400000|2021-01-22 15:30:00|14263.13|14263.13|14268.79|14268.79|14278.32|14278.32|14251.6|14251.6|0
1611329700000|2021-01-22 15:35:00|14270.76|14270.76|14288.79|14288.79|14292.71|14292.71|14270.76|14270.76|0
1611330000000|2021-01-22 15:40:00|14286.82|14286.82|14291.9|14291.9|14301.17|14301.17|14284.85|14284.85|0
1611330300000|2021-01-22 15:45:00|14289.93|14289.93|14317.47|14317.47|14317.47|14317.47|14286.57|14286.57|0
1611330600000|2021-01-22 15:50:00|14317.96|14317.96|14299.43|14299.43|14323.1|14323.1|14295.49|14295.49|0
1611330900000|2021-01-22 15:55:00|14295.49|14295.49|14296.84|14296.84|14306.38|14306.38|14295.49|14295.49|0
1611331200000|2021-01-22 16:00:00|14296.42|14296.42|14305.18|14305.18|14305.18|14305.18|14289.16|14289.16|0
1611331500000|2021-01-22 16:05:00|14303.21|14303.21|14319.36|14319.36|14319.36|14319.36|14299.04|14299.04|0
1611331800000|2021-01-22 16:10:00|14320.2|14320.2|14305.88|14305.88|14323.3|14323.3|14301.13|14301.13|0
1611332100000|2021-01-22 16:15:00|14306.37|14306.37|14329.3|14329.3|14330.84|14330.84|14304.98|14304.98|0
1611332400000|2021-01-22 16:20:00|14330.28|14330.28|14325.51|14325.51|14333.53|14333.53|14322.73|14322.73|0
1611332700000|2021-01-22 16:25:00|14323.54|14323.54|14321.62|14321.62|14335.2|14335.2|14321.62|14321.62|0
1611562500000|2021-01-25 08:15:00|14495.53|14495.53|14484.65|14484.65|14526.7|14526.7|14484.65|14484.65|0
1611562800000|2021-01-25 08:20:00|14481.87|14481.87|14477.73|14477.73|14481.87|14481.87|14459.58|14459.58|0
1611563100000|2021-01-25 08:25:00|14473.78|14473.78|14452.68|14452.68|14473.78|14473.78|14446.57|14446.57|0
1611563400000|2021-01-25 08:30:00|14451.29|14451.29|14476.76|14476.76|14482.44|14482.44|14451.29|14451.29|0
1611563700000|2021-01-25 08:35:00|14476.27|14476.27|14452.32|14452.32|14490.69|14490.69|14452.32|14452.32|0
1611564000000|2021-01-25 08:40:00|14450.35|14450.35|14420.71|14420.71|14456.87|14456.87|14420.71|14420.71|0
1611564300000|2021-01-25 08:45:00|14419.32|14419.32|14413.33|14413.33|14419.32|14419.32|14399.81|14399.81|0
1611564600000|2021-01-25 08:50:00|14414.72|14414.72|14397.34|14397.34|14422.21|14422.21|14397.34|14397.34|0
1611564900000|2021-01-25 08:55:00|14396.5|14396.5|14418.09|14418.09|14418.09|14418.09|14390.79|14390.79|0
1611565200000|2021-01-25 09:00:00|14413.92|14413.92|14411.34|14411.34|14419.25|14419.25|14399.7|14399.7|0
1611565500000|2021-01-25 09:05:00|14413.31|14413.31|14430.11|14430.11|14439.62|14439.62|14413.31|14413.31|0
1611565800000|2021-01-25 09:10:00|14428.72|14428.72|14418.81|14418.81|14428.72|14428.72|14416.99|14416.99|0
1611566100000|2021-01-25 09:15:00|14416.03|14416.03|14403.52|14403.52|14416.03|14416.03|14403.52|14403.52|0
1611566400000|2021-01-25 09:20:00|14404.91|14404.91|14395.97|14395.97|14406.3|14406.3|14391.22|14391.22|0
1611566700000|2021-01-25 09:25:00|14393.19|14393.19|14396.4|14396.4|14405.32|14405.32|14389.83|14389.83|0
1611567000000|2021-01-25 09:30:00|14395.01|14395.01|14397.04|14397.04|14401.21|14401.21|14394.53|14394.53|0
1611567300000|2021-01-25 09:35:00|14402.95|14402.95|14383.5|14383.5|14402.95|14402.95|14383.5|14383.5|0
1611567600000|2021-01-25 09:40:00|14382.21|14382.21|14364.76|14364.76|14382.21|14382.21|14361.9|14361.9|0
1611567900000|2021-01-25 09:45:00|14365.96|14365.96|14357.66|14357.66|14365.96|14365.96|14354.84|14354.84|0
1611568200000|2021-01-25 09:50:00|14360.44|14360.44|14359|14359|14362.41|14362.41|14357.61|14357.61|0
1611568500000|2021-01-25 09:55:00|14357.06|14357.06|14343.96|14343.96|14357.06|14357.06|14343.96|14343.96|0
1611568800000|2021-01-25 10:00:00|14345.35|14345.35|14352.22|14352.22|14357.44|14357.44|14345.35|14345.35|0
1611569100000|2021-01-25 10:05:00|14356.39|14356.39|14332.28|14332.28|14367.51|14367.51|14332.28|14332.28|0
1611569400000|2021-01-25 10:10:00|14330.89|14330.89|14324.33|14324.33|14331.86|14331.86|14324.33|14324.33|0
1611569700000|2021-01-25 10:15:00|14327.11|14327.11|14332.96|14332.96|14344.38|14344.38|14327.11|14327.11|0
1611570000000|2021-01-25 10:20:00|14335.74|14335.74|14331.44|14331.44|14337.13|14337.13|14329.47|14329.47|0
1611570300000|2021-01-25 10:25:00|14327.5|14327.5|14342.95|14342.95|14342.95|14342.95|14322.75|14322.75|0
1611570600000|2021-01-25 10:30:00|14344.15|14344.15|14345.94|14345.94|14345.94|14345.94|14338.64|14338.64|0
1611570900000|2021-01-25 10:35:00|14344.55|14344.55|14335.1|14335.1|14344.55|14344.55|14331.16|14331.16|0
1611571200000|2021-01-25 10:40:00|14333.71|14333.71|14336.78|14336.78|14339.14|14339.14|14332.32|14332.32|0
1611571500000|2021-01-25 10:45:00|14335.39|14335.39|14338.61|14338.61|14342.77|14342.77|14331.41|14331.41|0
1611571800000|2021-01-25 10:50:00|14341.38|14341.38|14338.36|14338.36|14345.55|14345.55|14335.58|14335.58|0
1611572100000|2021-01-25 10:55:00|14339.56|14339.56|14323.11|14323.11|14339.56|14339.56|14323.11|14323.11|0
1611572400000|2021-01-25 11:00:00|14324.5|14324.5|14326.59|14326.59|14327.71|14327.71|14317.45|14317.45|0
1611572700000|2021-01-25 11:05:00|14327.56|14327.56|14326.71|14326.71|14341|14341|14326.17|14326.17|0
1611573000000|2021-01-25 11:10:00|14325.74|14325.74|14333.94|14333.94|14335.91|14335.91|14325.74|14325.74|0
1611573300000|2021-01-25 11:15:00|14332.55|14332.55|14331.14|14331.14|14333.04|14333.04|14327.13|14327.13|0
1611573600000|2021-01-25 11:20:00|14333.11|14333.11|14340.07|14340.07|14340.07|14340.07|14327.93|14327.93|0
1611573900000|2021-01-25 11:25:00|14341.04|14341.04|14331.81|14331.81|14342.3|14342.3|14331.81|14331.81|0
1611574200000|2021-01-25 11:30:00|14331.33|14331.33|14342.06|14342.06|14342.48|14342.48|14331.33|14331.33|0
1611574500000|2021-01-25 11:35:00|14347.62|14347.62|14334.96|14334.96|14350.4|14350.4|14327.81|14327.81|0
1611574800000|2021-01-25 11:40:00|14336.35|14336.35|14339.28|14339.28|14345.74|14345.74|14336.35|14336.35|0
1611575100000|2021-01-25 11:45:00|14336.11|14336.11|14309|14309|14336.11|14336.11|14300.63|14300.63|0
1611575400000|2021-01-25 11:50:00|14306.22|14306.22|14294.02|14294.02|14310.97|14310.97|14294.02|14294.02|0
1611575700000|2021-01-25 11:55:00|14292.63|14292.63|14278.6|14278.6|14292.63|14292.63|14263.73|14263.73|0
1611576000000|2021-01-25 12:00:00|14289.72|14289.72|14276.24|14276.24|14291.11|14291.11|14273.51|14273.51|0
1611576300000|2021-01-25 12:05:00|14277.63|14277.63|14269.98|14269.98|14277.63|14277.63|14269.98|14269.98|0
1611576600000|2021-01-25 12:10:00|14269.01|14269.01|14255.84|14255.84|14269.01|14269.01|14254.45|14254.45|0
1611576900000|2021-01-25 12:15:00|14253.06|14253.06|14252.42|14252.42|14259.56|14259.56|14251.03|14251.03|0
1611577200000|2021-01-25 12:20:00|14253.81|14253.81|14254.42|14254.42|14257.37|14257.37|14251.84|14251.84|0
1611577500000|2021-01-25 12:25:00|14250.26|14250.26|14252.68|14252.68|14255.29|14255.29|14241.95|14241.95|0
1611577800000|2021-01-25 12:30:00|14254.07|14254.07|14240.73|14240.73|14254.07|14254.07|14240.73|14240.73|0
1611578100000|2021-01-25 12:35:00|14234.82|14234.82|14217.22|14217.22|14234.82|14234.82|14216.73|14216.73|0
1611578400000|2021-01-25 12:40:00|14216.02|14216.02|14228.56|14228.56|14231.34|14231.34|14215.93|14215.93|0
1611578700000|2021-01-25 12:45:00|14227.72|14227.72|14212.1|14212.1|14228.56|14228.56|14212.1|14212.1|0
1611579000000|2021-01-25 12:50:00|14210.71|14210.71|14187.15|14187.15|14210.71|14210.71|14177.29|14177.29|0
1611579300000|2021-01-25 12:55:00|14183.79|14183.79|14209.99|14209.99|14211.96|14211.96|14181.84|14181.84|0
1611579600000|2021-01-25 13:00:00|14212.77|14212.77|14211.99|14211.99|14219.95|14219.95|14205.47|14205.47|0
1611579900000|2021-01-25 13:05:00|14210.6|14210.6|14183.05|14183.05|14210.6|14210.6|14181.25|14181.25|0
1611580200000|2021-01-25 13:10:00|14185.02|14185.02|14202.11|14202.11|14203.02|14203.02|14185.02|14185.02|0
1611580500000|2021-01-25 13:15:00|14203.39|14203.39|14198.16|14198.16|14209.53|14209.53|14194.8|14194.8|0
1611580800000|2021-01-25 13:20:00|14196.19|14196.19|14189.71|14189.71|14201.78|14201.78|14179.34|14179.34|0
1611581100000|2021-01-25 13:25:00|14191.1|14191.1|14200.14|14200.14|14208.03|14208.03|14189.71|14189.71|0
1611581400000|2021-01-25 13:30:00|14201.53|14201.53|14203.56|14203.56|14207.45|14207.45|14195.72|14195.72|0
1611581700000|2021-01-25 13:35:00|14204.95|14204.95|14194.67|14194.67|14214.84|14214.84|14194.67|14194.67|0
1611582000000|2021-01-25 13:40:00|14196.06|14196.06|14201.95|14201.95|14202.21|14202.21|14193.66|14193.66|0
1611582300000|2021-01-25 13:45:00|14202.44|14202.44|14224.22|14224.22|14224.22|14224.22|14202.44|14202.44|0
1611582600000|2021-01-25 13:50:00|14224.71|14224.71|14237.71|14237.71|14243.52|14243.52|14224.71|14224.71|0
1611582900000|2021-01-25 13:55:00|14241.65|14241.65|14242.8|14242.8|14252.89|14252.89|14240.56|14240.56|0
1611583200000|2021-01-25 14:00:00|14244.19|14244.19|14220.74|14220.74|14248.95|14248.95|14220.74|14220.74|0
1611583500000|2021-01-25 14:05:00|14221.23|14221.23|14219.62|14219.62|14222.62|14222.62|14214.74|14214.74|0
1611583800000|2021-01-25 14:10:00|14223.56|14223.56|14237.87|14237.87|14243.78|14243.78|14222.98|14222.98|0
1611584100000|2021-01-25 14:15:00|14236.48|14236.48|14206.57|14206.57|14236.48|14236.48|14196.03|14196.03|0
1611584400000|2021-01-25 14:20:00|14207.96|14207.96|14189.06|14189.06|14215.68|14215.68|14185|14185|0
1611584700000|2021-01-25 14:25:00|14187.67|14187.67|14164.53|14164.53|14201.49|14201.49|14164.53|14164.53|0
1611585000000|2021-01-25 14:30:00|14165.51|14165.51|14192.63|14192.63|14193.21|14193.21|14165.51|14165.51|0
1611585300000|2021-01-25 14:35:00|14194.6|14194.6|14199.52|14199.52|14200.91|14200.91|14185.61|14185.61|0
1611585600000|2021-01-25 14:40:00|14200.81|14200.81|14184.91|14184.91|14202.78|14202.78|14184.91|14184.91|0
1611585900000|2021-01-25 14:45:00|14185.88|14185.88|14192.42|14192.42|14208.84|14208.84|14185.88|14185.88|0
1611586200000|2021-01-25 14:50:00|14190.45|14190.45|14191.79|14191.79|14207.34|14207.34|14186.66|14186.66|0
1611586500000|2021-01-25 14:55:00|14192.22|14192.22|14199.33|14199.33|14207.26|14207.26|14190.12|14190.12|0
1611586800000|2021-01-25 15:00:00|14200.72|14200.72|14226.15|14226.15|14226.3|14226.3|14200.72|14200.72|0
1611587100000|2021-01-25 15:05:00|14224.18|14224.18|14193.75|14193.75|14224.18|14224.18|14186.52|14186.52|0
1611587400000|2021-01-25 15:10:00|14195.72|14195.72|14206.06|14206.06|14208.03|14208.03|14191.64|14191.64|0
1611587700000|2021-01-25 15:15:00|14205.57|14205.57|14193.4|14193.4|14205.57|14205.57|14186.49|14186.49|0
1611588000000|2021-01-25 15:20:00|14195.37|14195.37|14181|14181|14197.57|14197.57|14180.51|14180.51|0
1611588300000|2021-01-25 15:25:00|14182.39|14182.39|14181.91|14181.91|14185.11|14185.11|14178.58|14178.58|0
1611588600000|2021-01-25 15:30:00|14183.3|14183.3|14179.73|14179.73|14188.45|14188.45|14178.34|14178.34|0
1611588900000|2021-01-25 15:35:00|14178.34|14178.34|14155.89|14155.89|14179.76|14179.76|14154.71|14154.71|0
1611589200000|2021-01-25 15:40:00|14154.92|14154.92|14184.71|14184.71|14188.89|14188.89|14154.92|14154.92|0
1611589500000|2021-01-25 15:45:00|14182.74|14182.74|14173.25|14173.25|14183.88|14183.88|14171.27|14171.27|0
1611589800000|2021-01-25 15:50:00|14172.76|14172.76|14156.91|14156.91|14175.54|14175.54|14145.46|14145.46|0
1611590100000|2021-01-25 15:55:00|14158.3|14158.3|14132.74|14132.74|14160.59|14160.59|14132.74|14132.74|0
1611590400000|2021-01-25 16:00:00|14131.46|14131.46|14105.95|14105.95|14133.43|14133.43|14101.95|14101.95|0
1611590700000|2021-01-25 16:05:00|14104.56|14104.56|14065.08|14065.08|14107.06|14107.06|14065.08|14065.08|0
1611591000000|2021-01-25 16:10:00|14063.7|14063.7|14102.92|14102.92|14105.32|14105.32|14063.7|14063.7|0
1611591300000|2021-01-25 16:15:00|14101.53|14101.53|14124.03|14124.03|14127.39|14127.39|14097.05|14097.05|0
1611591600000|2021-01-25 16:20:00|14126|14126|14148.39|14148.39|14152.33|14152.33|14118.84|14118.84|0
1611591900000|2021-01-25 16:25:00|14150.36|14150.36|14136.27|14136.27|14162.47|14162.47|14132.67|14132.67|0
1611648900000|2021-01-26 08:15:00|14280.54|14280.54|14315.1|14315.1|14315.1|14315.1|14276.5|14276.5|0
1611649200000|2021-01-26 08:20:00|14317.88|14317.88|14312.81|14312.81|14339.41|14339.41|14312.81|14312.81|0
1611649500000|2021-01-26 08:25:00|14316.76|14316.76|14331.74|14331.74|14331.74|14331.74|14308.52|14308.52|0
1611649800000|2021-01-26 08:30:00|14329.76|14329.76|14338|14338|14351.72|14351.72|14323.85|14323.85|0
1611650100000|2021-01-26 08:35:00|14341.95|14341.95|14370.76|14370.76|14373.54|14373.54|14341.95|14341.95|0
1611650400000|2021-01-26 08:40:00|14372.15|14372.15|14355.8|14355.8|14386.49|14386.49|14355.8|14355.8|0
1611650700000|2021-01-26 08:45:00|14364.14|14364.14|14388.6|14388.6|14388.6|14388.6|14364.14|14364.14|0
1611651000000|2021-01-26 08:50:00|14391.38|14391.38|14396.11|14396.11|14401.66|14401.66|14383.73|14383.73|0
1611651300000|2021-01-26 08:55:00|14390.55|14390.55|14402.65|14402.65|14405.45|14405.45|14387.46|14387.46|0
1611651600000|2021-01-26 09:00:00|14403.14|14403.14|14398.8|14398.8|14422.78|14422.78|14398.8|14398.8|0
1611651900000|2021-01-26 09:05:00|14397.6|14397.6|14390.46|14390.46|14400.74|14400.74|14381.04|14381.04|0
1611652200000|2021-01-26 09:10:00|14391.85|14391.85|14400.53|14400.53|14409.09|14409.09|14379.34|14379.34|0
1611652500000|2021-01-26 09:15:00|14403.31|14403.31|14382.31|14382.31|14403.31|14403.31|14376.76|14376.76|0
1611652800000|2021-01-26 09:20:00|14383.7|14383.7|14378.52|14378.52|14390.97|14390.97|14377.32|14377.32|0
1611653100000|2021-01-26 09:25:00|14375.74|14375.74|14377.63|14377.63|14384.93|14384.93|14374.35|14374.35|0
1611653400000|2021-01-26 09:30:00|14374.85|14374.85|14389.96|14389.96|14389.96|14389.96|14369.29|14369.29|0
1611653700000|2021-01-26 09:35:00|14393.9|14393.9|14397.96|14397.96|14402.69|14402.69|14393.9|14393.9|0
1611654000000|2021-01-26 09:40:00|14399.35|14399.35|14388.99|14388.99|14399.35|14399.35|14386.79|14386.79|0
1611654300000|2021-01-26 09:45:00|14391.77|14391.77|14404.97|14404.97|14404.97|14404.97|14388.99|14388.99|0
1611654600000|2021-01-26 09:50:00|14403.58|14403.58|14407.94|14407.94|14413.31|14413.31|14402.19|14402.19|0
1611654900000|2021-01-26 09:55:00|14409.91|14409.91|14421.89|14421.89|14434.04|14434.04|14404.86|14404.86|0
1611655200000|2021-01-26 10:00:00|14420.5|14420.5|14407.49|14407.49|14422.96|14422.96|14407.49|14407.49|0
1611655500000|2021-01-26 10:05:00|14403.55|14403.55|14407.36|14407.36|14409.47|14409.47|14403.55|14403.55|0
1611655800000|2021-01-26 10:10:00|14409.31|14409.31|14405.97|14405.97|14410.7|14410.7|14404|14404|0
1611656100000|2021-01-26 10:15:00|14410.14|14410.14|14424.5|14424.5|14426.17|14426.17|14410.14|14410.14|0
1611656400000|2021-01-26 10:20:00|14425.96|14425.96|14436.47|14436.47|14436.47|14436.47|14423.99|14423.99|0
1611656700000|2021-01-26 10:25:00|14435.08|14435.08|14442.67|14442.67|14442.67|14442.67|14428.61|14428.61|0
1611657000000|2021-01-26 10:30:00|14440.7|14440.7|14451.75|14451.75|14454.3|14454.3|14436.58|14436.58|0
1611657300000|2021-01-26 10:35:00|14447.81|14447.81|14446.66|14446.66|14450.98|14450.98|14439.71|14439.71|0
1611657600000|2021-01-26 10:40:00|14447.14|14447.14|14441.42|14441.42|14451.31|14451.31|14441.42|14441.42|0
1611657900000|2021-01-26 10:45:00|14443.37|14443.37|14449.14|14449.14|14450.53|14450.53|14436.03|14436.03|0
1611658200000|2021-01-26 10:50:00|14447.75|14447.75|14455.09|14455.09|14456.48|14456.48|14440.71|14440.71|0
1611658500000|2021-01-26 10:55:00|14451.15|14451.15|14450.57|14450.57|14452.54|14452.54|14444.2|14444.2|0
1611658800000|2021-01-26 11:00:00|14451.77|14451.77|14450.03|14450.03|14454.87|14454.87|14446.55|14446.55|0
1611659100000|2021-01-26 11:05:00|14448.06|14448.06|14456.37|14456.37|14472.88|14472.88|14448.06|14448.06|0
1611659400000|2021-01-26 11:10:00|14452.2|14452.2|14452.4|14452.4|14459.54|14459.54|14446.29|14446.29|0
1611659700000|2021-01-26 11:15:00|14455.18|14455.18|14458.75|14458.75|14461.09|14461.09|14455.18|14455.18|0
1611660000000|2021-01-26 11:20:00|14456.78|14456.78|14456.19|14456.19|14460.73|14460.73|14452.03|14452.03|0
1611660300000|2021-01-26 11:25:00|14454.99|14454.99|14460.8|14460.8|14460.8|14460.8|14451.92|14451.92|0
1611660600000|2021-01-26 11:30:00|14462.19|14462.19|14476.36|14476.36|14479.15|14479.15|14460.8|14460.8|0
1611660900000|2021-01-26 11:35:00|14477.75|14477.75|14462.41|14462.41|14480.53|14480.53|14462.41|14462.41|0
1611661200000|2021-01-26 11:40:00|14461.02|14461.02|14477.96|14477.96|14478.81|14478.81|14461.02|14461.02|0
1611661500000|2021-01-26 11:45:00|14478.39|14478.39|14491.89|14491.89|14491.89|14491.89|14471.98|14471.98|0
1611661800000|2021-01-26 11:50:00|14493.86|14493.86|14475.8|14475.8|14496.32|14496.32|14475.8|14475.8|0
1611662100000|2021-01-26 11:55:00|14479.74|14479.74|14480.09|14480.09|14482.49|14482.49|14468.69|14468.69|0
1611662400000|2021-01-26 12:00:00|14481.77|14481.77|14464.78|14464.78|14481.77|14481.77|14463.39|14463.39|0
1611662700000|2021-01-26 12:05:00|14466.17|14466.17|14478.43|14478.43|14484.41|14484.41|14466.17|14466.17|0
1611663000000|2021-01-26 12:10:00|14478.85|14478.85|14475.14|14475.14|14479.82|14479.82|14473.75|14473.75|0
1611663300000|2021-01-26 12:15:00|14477.92|14477.92|14476.69|14476.69|14486.07|14486.07|14473.91|14473.91|0
1611663600000|2021-01-26 12:20:00|14480.63|14480.63|14470.32|14470.32|14486.55|14486.55|14462.44|14462.44|0
1611663900000|2021-01-26 12:25:00|14473.1|14473.1|14495.83|14495.83|14495.95|14495.95|14473.1|14473.1|0
1611664200000|2021-01-26 12:30:00|14493.05|14493.05|14480.54|14480.54|14493.05|14493.05|14475.65|14475.65|0
1611664500000|2021-01-26 12:35:00|14481.93|14481.93|14491.46|14491.46|14491.46|14491.46|14477.4|14477.4|0
1611664800000|2021-01-26 12:40:00|14490.07|14490.07|14503.19|14503.19|14506.29|14506.29|14490.07|14490.07|0
1611665100000|2021-01-26 12:45:00|14504.58|14504.58|14477.57|14477.57|14505.97|14505.97|14473.41|14473.41|0
1611665400000|2021-01-26 12:50:00|14476.72|14476.72|14478.71|14478.71|14480.1|14480.1|14466.06|14466.06|0
1611665700000|2021-01-26 12:55:00|14482.65|14482.65|14496.09|14496.09|14497.48|14497.48|14478.09|14478.09|0
1611666000000|2021-01-26 13:00:00|14494.12|14494.12|14499.98|14499.98|14499.98|14499.98|14488.83|14488.83|0
1611666300000|2021-01-26 13:05:00|14498.59|14498.59|14490.1|14490.1|14501.76|14501.76|14490.1|14490.1|0
1611666600000|2021-01-26 13:10:00|14488.71|14488.71|14493.78|14493.78|14493.78|14493.78|14487.06|14487.06|0
1611666900000|2021-01-26 13:15:00|14494.21|14494.21|14489.98|14489.98|14495.68|14495.68|14488.59|14488.59|0
1611667200000|2021-01-26 13:20:00|14489.55|14489.55|14493.92|14493.92|14493.92|14493.92|14484.36|14484.36|0
1611667500000|2021-01-26 13:25:00|14495.89|14495.89|14484.09|14484.09|14499.83|14499.83|14481.89|14481.89|0
1611667800000|2021-01-26 13:30:00|14482.7|14482.7|14471.71|14471.71|14482.7|14482.7|14471.71|14471.71|0
1611668100000|2021-01-26 13:35:00|14467.77|14467.77|14474.93|14474.93|14476.11|14476.11|14465.8|14465.8|0
1611668400000|2021-01-26 13:40:00|14472.96|14472.96|14477.62|14477.62|14477.62|14477.62|14465.57|14465.57|0
1611668700000|2021-01-26 13:45:00|14476.64|14476.64|14473.15|14473.15|14476.64|14476.64|14468.76|14468.76|0
1611669000000|2021-01-26 13:50:00|14473.64|14473.64|14478.39|14478.39|14478.87|14478.87|14470.86|14470.86|0
1611669300000|2021-01-26 13:55:00|14477|14477|14474.12|14474.12|14477|14477|14471.05|14471.05|0
1611669600000|2021-01-26 14:00:00|14476.9|14476.9|14496.95|14496.95|14496.95|14496.95|14476.9|14476.9|0
1611669900000|2021-01-26 14:05:00|14494.17|14494.17|14485.17|14485.17|14494.52|14494.52|14483.2|14483.2|0
1611670200000|2021-01-26 14:10:00|14489.12|14489.12|14502.33|14502.33|14502.33|14502.33|14485.17|14485.17|0
1611670500000|2021-01-26 14:15:00|14503.19|14503.19|14511.07|14511.07|14511.07|14511.07|14500.8|14500.8|0
1611670800000|2021-01-26 14:20:00|14512.46|14512.46|14511.3|14511.3|14513.85|14513.85|14504.78|14504.78|0
1611671100000|2021-01-26 14:25:00|14512.69|14512.69|14516.05|14516.05|14518.98|14518.98|14512.69|14512.69|0
1611671400000|2021-01-26 14:30:00|14517.43|14517.43|14540.23|14540.23|14540.23|14540.23|14514.73|14514.73|0
1611671700000|2021-01-26 14:35:00|14536.28|14536.28|14506.21|14506.21|14536.28|14536.28|14503.43|14503.43|0
1611672000000|2021-01-26 14:40:00|14503.43|14503.43|14505.2|14505.2|14511.11|14511.11|14502.04|14502.04|0
1611672300000|2021-01-26 14:45:00|14506.59|14506.59|14499.12|14499.12|14506.59|14506.59|14499.02|14499.02|0
1611672600000|2021-01-26 14:50:00|14503.29|14503.29|14482.04|14482.04|14507.46|14507.46|14480.65|14480.65|0
1611672900000|2021-01-26 14:55:00|14480.65|14480.65|14503.15|14503.15|14509.87|14509.87|14480.65|14480.65|0
1611673200000|2021-01-26 15:00:00|14503.63|14503.63|14512.72|14512.72|14518.27|14518.27|14500.27|14500.27|0
1611673500000|2021-01-26 15:05:00|14511.52|14511.52|14504.28|14504.28|14511.52|14511.52|14500.97|14500.97|0
1611673800000|2021-01-26 15:10:00|14505.67|14505.67|14485.01|14485.01|14505.67|14505.67|14485.01|14485.01|0
1611674100000|2021-01-26 15:15:00|14483.04|14483.04|14479.9|14479.9|14485.92|14485.92|14478.04|14478.04|0
1611674400000|2021-01-26 15:20:00|14482.68|14482.68|14493.76|14493.76|14496.31|14496.31|14476.69|14476.69|0
1611674700000|2021-01-26 15:25:00|14490.16|14490.16|14511.06|14511.06|14514.85|14514.85|14490.16|14490.16|0
1611675000000|2021-01-26 15:30:00|14509.67|14509.67|14488.45|14488.45|14514.42|14514.42|14488.45|14488.45|0
1611675300000|2021-01-26 15:35:00|14489.84|14489.84|14476.77|14476.77|14491.23|14491.23|14471.17|14471.17|0
1611675600000|2021-01-26 15:40:00|14474.8|14474.8|14460.69|14460.69|14477.05|14477.05|14457.33|14457.33|0
1611675900000|2021-01-26 15:45:00|14462.66|14462.66|14460.16|14460.16|14466.83|14466.83|14457.51|14457.51|0
1611676200000|2021-01-26 15:50:00|14460.64|14460.64|14454.37|14454.37|14462.72|14462.72|14454.37|14454.37|0
1611676500000|2021-01-26 15:55:00|14453.88|14453.88|14452.66|14452.66|14458.99|14458.99|14447.01|14447.01|0
1611676800000|2021-01-26 16:00:00|14454.63|14454.63|14453.19|14453.19|14457.41|14457.41|14450.07|14450.07|0
1611677100000|2021-01-26 16:05:00|14455.16|14455.16|14445.31|14445.31|14459.25|14459.25|14445.31|14445.31|0
1611677400000|2021-01-26 16:10:00|14444.89|14444.89|14447.49|14447.49|14453.48|14453.48|14441.28|14441.28|0
1611677700000|2021-01-26 16:15:00|14448.88|14448.88|14448.69|14448.69|14455.45|14455.45|14448.69|14448.69|0
1611678000000|2021-01-26 16:20:00|14451.47|14451.47|14454.6|14454.6|14455.99|14455.99|14446.49|14446.49|0
1611678300000|2021-01-26 16:25:00|14454.17|14454.17|14473.27|14473.27|14473.27|14473.27|14445.86|14445.86|0
1611735300000|2021-01-27 08:15:00|14388.28|14388.28|14378.87|14378.87|14390.62|14390.62|14365.01|14365.01|0
1611735600000|2021-01-27 08:20:00|14377.48|14377.48|14371.7|14371.7|14379.06|14379.06|14362.04|14362.04|0
1611735900000|2021-01-27 08:25:00|14368.92|14368.92|14383.37|14383.37|14383.37|14383.37|14360.5|14360.5|0
1611736200000|2021-01-27 08:30:00|14381.4|14381.4|14405.38|14405.38|14406.77|14406.77|14374.68|14374.68|0
1611736500000|2021-01-27 08:35:00|14409.55|14409.55|14449.01|14449.01|14452.37|14452.37|14408.69|14408.69|0
1611736800000|2021-01-27 08:40:00|14448.04|14448.04|14452.15|14452.15|14458.19|14458.19|14436.56|14436.56|0
1611737100000|2021-01-27 08:45:00|14456.09|14456.09|14449.5|14449.5|14457.78|14457.78|14445.27|14445.27|0
1611737400000|2021-01-27 08:50:00|14451.47|14451.47|14432.2|14432.2|14452.38|14452.38|14425.47|14425.47|0
1611737700000|2021-01-27 08:55:00|14434.17|14434.17|14466.03|14466.03|14466.03|14466.03|14432.2|14432.2|0
1611738000000|2021-01-27 09:00:00|14464.06|14464.06|14498.05|14498.05|14499.44|14499.44|14459.93|14459.93|0
1611738300000|2021-01-27 09:05:00|14499.02|14499.02|14532.4|14532.4|14537.7|14537.7|14481.32|14481.32|0
1611738600000|2021-01-27 09:10:00|14529.62|14529.62|14538.69|14538.69|14555.33|14555.33|14514.77|14514.77|0
1611738900000|2021-01-27 09:15:00|14536.72|14536.72|14539.4|14539.4|14545.45|14545.45|14531.39|14531.39|0
1611739200000|2021-01-27 09:20:00|14545.4|14545.4|14551.53|14551.53|14556.28|14556.28|14534.68|14534.68|0
1611739500000|2021-01-27 09:25:00|14554.31|14554.31|14607.64|14607.64|14607.64|14607.64|14554.31|14554.31|0
1611739800000|2021-01-27 09:30:00|14611.58|14611.58|14617.36|14617.36|14626.67|14626.67|14593.51|14593.51|0
1611740100000|2021-01-27 09:35:00|14619.33|14619.33|14613.58|14613.58|14626.09|14626.09|14608.48|14608.48|0
1611740400000|2021-01-27 09:40:00|14612.38|14612.38|14581.83|14581.83|14617.94|14617.94|14574.88|14574.88|0
1611740700000|2021-01-27 09:45:00|14584.61|14584.61|14565.05|14565.05|14587.39|14587.39|14557.13|14557.13|0
1611741000000|2021-01-27 09:50:00|14560.88|14560.88|14529.73|14529.73|14560.88|14560.88|14529.73|14529.73|0
1611741300000|2021-01-27 09:55:00|14531.71|14531.71|14528.44|14528.44|14532.29|14532.29|14523.01|14523.01|0
1611741600000|2021-01-27 10:00:00|14524.5|14524.5|14503.81|14503.81|14524.5|14524.5|14501.16|14501.16|0
1611741900000|2021-01-27 10:05:00|14501.03|14501.03|14517.13|14517.13|14517.13|14517.13|14498.44|14498.44|0
1611742200000|2021-01-27 10:10:00|14518.52|14518.52|14493.68|14493.68|14519.1|14519.1|14493.68|14493.68|0
1611742500000|2021-01-27 10:15:00|14496.46|14496.46|14447.74|14447.74|14496.46|14496.46|14442.99|14442.99|0
1611742800000|2021-01-27 10:20:00|14450.52|14450.52|14461.13|14461.13|14471.18|14471.18|14450.29|14450.29|0
1611743100000|2021-01-27 10:25:00|14463.1|14463.1|14467.05|14467.05|14475.46|14475.46|14462.17|14462.17|0
1611743400000|2021-01-27 10:30:00|14465.66|14465.66|14466.42|14466.42|14469.27|14469.27|14458.14|14458.14|0
1611743700000|2021-01-27 10:35:00|14468.39|14468.39|14463.22|14463.22|14469.78|14469.78|14459.7|14459.7|0
1611744000000|2021-01-27 10:40:00|14460.82|14460.82|14468.46|14468.46|14468.46|14468.46|14452.32|14452.32|0
1611744300000|2021-01-27 10:45:00|14465.68|14465.68|14450.05|14450.05|14467.66|14467.66|14448.3|14448.3|0
1611744600000|2021-01-27 10:50:00|14451.44|14451.44|14430.96|14430.96|14452.83|14452.83|14430.28|14430.28|0
1611744900000|2021-01-27 10:55:00|14428.18|14428.18|14430.36|14430.36|14433.56|14433.56|14422.75|14422.75|0
1611745200000|2021-01-27 11:00:00|14428.39|14428.39|14415.98|14415.98|14428.39|14428.39|14410.38|14410.38|0
1611745500000|2021-01-27 11:05:00|14417.37|14417.37|14390.8|14390.8|14418.76|14418.76|14390.8|14390.8|0
1611745800000|2021-01-27 11:10:00|14392.77|14392.77|14402.54|14402.54|14414.36|14414.36|14392.77|14392.77|0
1611746100000|2021-01-27 11:15:00|14396.98|14396.98|14408.65|14408.65|14410.4|14410.4|14396.98|14396.98|0
1611746400000|2021-01-27 11:20:00|14410.62|14410.62|14429.78|14429.78|14431.75|14431.75|14409.04|14409.04|0
1611746700000|2021-01-27 11:25:00|14427|14427|14412.49|14412.49|14427|14427|14403.79|14403.79|0
1611747000000|2021-01-27 11:30:00|14412.01|14412.01|14393.2|14393.2|14412.01|14412.01|14381.28|14381.28|0
1611747300000|2021-01-27 11:35:00|14389.03|14389.03|14363.17|14363.17|14389.46|14389.46|14363.17|14363.17|0
1611747600000|2021-01-27 11:40:00|14365.61|14365.61|14362.96|14362.96|14368.91|14368.91|14358.48|14358.48|0
1611747900000|2021-01-27 11:45:00|14360.18|14360.18|14326.16|14326.16|14360.18|14360.18|14308.89|14308.89|0
1611748200000|2021-01-27 11:50:00|14325.3|14325.3|14350.27|14350.27|14350.27|14350.27|14310.37|14310.37|0
1611748500000|2021-01-27 11:55:00|14352.24|14352.24|14362.68|14362.68|14368.82|14368.82|14343.83|14343.83|0
1611748800000|2021-01-27 12:00:00|14368.59|14368.59|14375.73|14375.73|14375.73|14375.73|14364.12|14364.12|0
1611749100000|2021-01-27 12:05:00|14372.95|14372.95|14364.54|14364.54|14377.84|14377.84|14363.34|14363.34|0
1611749400000|2021-01-27 12:10:00|14361.76|14361.76|14344.07|14344.07|14365.38|14365.38|14340.57|14340.57|0
1611749700000|2021-01-27 12:15:00|14342.81|14342.81|14326.31|14326.31|14342.81|14342.81|14326.31|14326.31|0
1611750000000|2021-01-27 12:20:00|14327.7|14327.7|14308.03|14308.03|14327.7|14327.7|14291.54|14291.54|0
1611750300000|2021-01-27 12:25:00|14310.81|14310.81|14316.36|14316.36|14319.21|14319.21|14302.28|14302.28|0
1611750600000|2021-01-27 12:30:00|14313.58|14313.58|14310.27|14310.27|14320.58|14320.58|14302.69|14302.69|0
1611750900000|2021-01-27 12:35:00|14313.05|14313.05|14309.13|14309.13|14329.76|14329.76|14307.74|14307.74|0
1611751200000|2021-01-27 12:40:00|14307.74|14307.74|14290.45|14290.45|14307.74|14307.74|14287.49|14287.49|0
1611751500000|2021-01-27 12:45:00|14291.84|14291.84|14311.12|14311.12|14312.51|14312.51|14283.73|14283.73|0
1611751800000|2021-01-27 12:50:00|14313.1|14313.1|14290.38|14290.38|14326.6|14326.6|14290.38|14290.38|0
1611752100000|2021-01-27 12:55:00|14289.89|14289.89|14286.64|14286.64|14294.6|14294.6|14273.85|14273.85|0
1611752400000|2021-01-27 13:00:00|14285.25|14285.25|14281.76|14281.76|14286.3|14286.3|14270.75|14270.75|0
1611752700000|2021-01-27 13:05:00|14281.33|14281.33|14290.48|14290.48|14297.54|14297.54|14279.29|14279.29|0
1611753000000|2021-01-27 13:10:00|14289.63|14289.63|14288.66|14288.66|14292.25|14292.25|14281.52|14281.52|0
1611753300000|2021-01-27 13:15:00|14287.27|14287.27|14289.61|14289.61|14298.88|14298.88|14287.27|14287.27|0
1611753600000|2021-01-27 13:20:00|14291|14291|14280.04|14280.04|14291.86|14291.86|14267.76|14267.76|0
1611753900000|2021-01-27 13:25:00|14277.26|14277.26|14239.21|14239.21|14277.26|14277.26|14237.01|14237.01|0
1611754200000|2021-01-27 13:30:00|14238.73|14238.73|14224.58|14224.58|14239.31|14239.31|14211.06|14211.06|0
1611754500000|2021-01-27 13:35:00|14225.78|14225.78|14200.23|14200.23|14225.78|14225.78|14192.47|14192.47|0
1611754800000|2021-01-27 13:40:00|14203.01|14203.01|14202.81|14202.81|14213.37|14213.37|14202.81|14202.81|0
1611755100000|2021-01-27 13:45:00|14204.2|14204.2|14202.51|14202.51|14211.42|14211.42|14201.12|14201.12|0
1611755400000|2021-01-27 13:50:00|14205.29|14205.29|14193.34|14193.34|14215.97|14215.97|14193.34|14193.34|0
1611755700000|2021-01-27 13:55:00|14194.31|14194.31|14188.24|14188.24|14196.28|14196.28|14182.21|14182.21|0
1611756000000|2021-01-27 14:00:00|14186.85|14186.85|14177.57|14177.57|14193.96|14193.96|14176.18|14176.18|0
1611756300000|2021-01-27 14:05:00|14175.6|14175.6|14153.73|14153.73|14178.38|14178.38|14150.88|14150.88|0
1611756600000|2021-01-27 14:10:00|14155.12|14155.12|14148.95|14148.95|14157.9|14157.9|14141.65|14141.65|0
1611756900000|2021-01-27 14:15:00|14150.92|14150.92|14148.92|14148.92|14155.64|14155.64|14143.72|14143.72|0
1611757200000|2021-01-27 14:20:00|14150.31|14150.31|14175.81|14175.81|14177.2|14177.2|14150.31|14150.31|0
1611757500000|2021-01-27 14:25:00|14175.33|14175.33|14191.87|14191.87|14191.87|14191.87|14175.33|14175.33|0
1611757800000|2021-01-27 14:30:00|14189.9|14189.9|14171|14171|14189.9|14189.9|14148.67|14148.67|0
1611758100000|2021-01-27 14:35:00|14169.61|14169.61|14147.34|14147.34|14172.39|14172.39|14131.91|14131.91|0
1611758400000|2021-01-27 14:40:00|14145.95|14145.95|14087.2|14087.2|14145.95|14145.95|14087.07|14087.07|0
1611758700000|2021-01-27 14:45:00|14086.37|14086.37|14140.8|14140.8|14145.77|14145.77|14084.33|14084.33|0
1611759000000|2021-01-27 14:50:00|14142|14142|14120.41|14120.41|14144.78|14144.78|14102.9|14102.9|0
1611759300000|2021-01-27 14:55:00|14123.19|14123.19|14148.09|14148.09|14182.32|14182.32|14123.19|14123.19|0
1611759600000|2021-01-27 15:00:00|14146.7|14146.7|14171.52|14171.52|14186.82|14186.82|14143.92|14143.92|0
1611759900000|2021-01-27 15:05:00|14170.13|14170.13|14178.61|14178.61|14184.75|14184.75|14164.17|14164.17|0
1611760200000|2021-01-27 15:10:00|14181.39|14181.39|14178.16|14178.16|14189.88|14189.88|14178.06|14178.06|0
1611760500000|2021-01-27 15:15:00|14176.96|14176.96|14188.08|14188.08|14188.08|14188.08|14169.12|14169.12|0
1611760800000|2021-01-27 15:20:00|14188.57|14188.57|14204.91|14204.91|14214.34|14214.34|14188.57|14188.57|0
1611761100000|2021-01-27 15:25:00|14206.3|14206.3|14218.92|14218.92|14225.88|14225.88|14203.61|14203.61|0
1611761400000|2021-01-27 15:30:00|14218.22|14218.22|14223.25|14223.25|14224.64|14224.64|14205.76|14205.76|0
1611761700000|2021-01-27 15:35:00|14221.86|14221.86|14226.74|14226.74|14230.72|14230.72|14218.78|14218.78|0
1611762000000|2021-01-27 15:40:00|14228.13|14228.13|14234.83|14234.83|14241.24|14241.24|14228.13|14228.13|0
1611762300000|2021-01-27 15:45:00|14236.21|14236.21|14254.92|14254.92|14254.92|14254.92|14233.44|14233.44|0
1611762600000|2021-01-27 15:50:00|14256.89|14256.89|14282.21|14282.21|14282.21|14282.21|14255.01|14255.01|0
1611762900000|2021-01-27 15:55:00|14284.99|14284.99|14302.76|14302.76|14305.31|14305.31|14284.99|14284.99|0
1611763200000|2021-01-27 16:00:00|14306.7|14306.7|14286.04|14286.04|14306.7|14306.7|14277.1|14277.1|0
1611763500000|2021-01-27 16:05:00|14288.81|14288.81|14255.36|14255.36|14291.49|14291.49|14251.42|14251.42|0
1611763800000|2021-01-27 16:10:00|14253.97|14253.97|14250.82|14250.82|14262.32|14262.32|14250.82|14250.82|0
1611764100000|2021-01-27 16:15:00|14251.24|14251.24|14248.62|14248.62|14255.96|14255.96|14247.43|14247.43|0
1611764400000|2021-01-27 16:20:00|14250.01|14250.01|14250.39|14250.39|14253.87|14253.87|14245.72|14245.72|0
1611764700000|2021-01-27 16:25:00|14251.78|14251.78|14264.14|14264.14|14265|14265|14245.66|14245.66|0
1611821700000|2021-01-28 08:15:00|14158.41|14158.41|14092.27|14092.27|14158.41|14158.41|14092.27|14092.27|0
1611822000000|2021-01-28 08:20:00|14090.3|14090.3|14105.06|14105.06|14139.71|14139.71|14090.3|14090.3|0
1611822300000|2021-01-28 08:25:00|14099.5|14099.5|14096.2|14096.2|14109.01|14109.01|14089.55|14089.55|0
1611822600000|2021-01-28 08:30:00|14100.37|14100.37|14059.34|14059.34|14109.68|14109.68|14059.34|14059.34|0
1611822900000|2021-01-28 08:35:00|14061.31|14061.31|14051.08|14051.08|14066.87|14066.87|14047.14|14047.14|0
1611823200000|2021-01-28 08:40:00|14049.11|14049.11|14025.94|14025.94|14049.11|14049.11|14020.96|14020.96|0
1611823500000|2021-01-28 08:45:00|14024.66|14024.66|14003.3|14003.3|14024.66|14024.66|13985.03|13985.03|0
1611823800000|2021-01-28 08:50:00|14000.52|14000.52|14000.82|14000.82|14022.94|14022.94|13997.57|13997.57|0
1611824100000|2021-01-28 08:55:00|13998.85|13998.85|13986.4|13986.4|13998.85|13998.85|13982.36|13982.36|0
1611824400000|2021-01-28 09:00:00|13985.42|13985.42|14007.74|14007.74|14007.74|14007.74|13977.31|13977.31|0
1611824700000|2021-01-28 09:05:00|14008.23|14008.23|13983.21|13983.21|14032.39|14032.39|13980.8|13980.8|0
1611825000000|2021-01-28 09:10:00|13981.92|13981.92|13961.88|13961.88|13987.58|13987.58|13946.76|13946.76|0
1611825300000|2021-01-28 09:15:00|13963.08|13963.08|13986.22|13986.22|13992.67|13992.67|13963.08|13963.08|0
1611825600000|2021-01-28 09:20:00|13984.83|13984.83|13977.4|13977.4|13996.38|13996.38|13963.62|13963.62|0
1611825900000|2021-01-28 09:25:00|13973.23|13973.23|13994.04|13994.04|13994.04|13994.04|13971.26|13971.26|0
1611826200000|2021-01-28 09:30:00|13995.24|13995.24|13996.23|13996.23|14008.97|14008.97|13988.6|13988.6|0
1611826500000|2021-01-28 09:35:00|13992.28|13992.28|13980.86|13980.86|13992.28|13992.28|13965.75|13965.75|0
1611826800000|2021-01-28 09:40:00|13982.25|13982.25|14017.67|14017.67|14017.67|14017.67|13982.25|13982.25|0
1611827100000|2021-01-28 09:45:00|14019.64|14019.64|14068.59|14068.59|14068.59|14068.59|14019.64|14019.64|0
1611827400000|2021-01-28 09:50:00|14070.56|14070.56|14093.43|14093.43|14094.33|14094.33|14069.98|14069.98|0
1611827700000|2021-01-28 09:55:00|14092.04|14092.04|14094.33|14094.33|14103.05|14103.05|14092.04|14092.04|0
1611828000000|2021-01-28 10:00:00|14095.72|14095.72|14101.34|14101.34|14101.34|14101.34|14083.85|14083.85|0
1611828300000|2021-01-28 10:05:00|14103.31|14103.31|14136.57|14136.57|14139.93|14139.93|14103.31|14103.31|0
1611828600000|2021-01-28 10:10:00|14137.54|14137.54|14130.23|14130.23|14140.9|14140.9|14130.23|14130.23|0
1611828900000|2021-01-28 10:15:00|14128.94|14128.94|14147.94|14147.94|14147.94|14147.94|14125.06|14125.06|0
1611829200000|2021-01-28 10:20:00|14150.08|14150.08|14165.73|14165.73|14167.12|14167.12|14148.69|14148.69|0
1611829500000|2021-01-28 10:25:00|14168.51|14168.51|14195.42|14195.42|14199.75|14199.75|14168.51|14168.51|0
1611829800000|2021-01-28 10:30:00|14193.71|14193.71|14204.98|14204.98|14206.95|14206.95|14193.71|14193.71|0
1611830100000|2021-01-28 10:35:00|14206.93|14206.93|14215.61|14215.61|14215.61|14215.61|14206.93|14206.93|0
1611830400000|2021-01-28 10:40:00|14214.22|14214.22|14209.97|14209.97|14221.75|14221.75|14208.58|14208.58|0
1611830700000|2021-01-28 10:45:00|14211.94|14211.94|14207.38|14207.38|14212.84|14212.84|14198.35|14198.35|0
1611831000000|2021-01-28 10:50:00|14206.52|14206.52|14204.44|14204.44|14211.08|14211.08|14204.44|14204.44|0
1611831300000|2021-01-28 10:55:00|14198.53|14198.53|14194.52|14194.52|14203.25|14203.25|14192.97|14192.97|0
1611831600000|2021-01-28 11:00:00|14192.55|14192.55|14206.48|14206.48|14206.48|14206.48|14191.63|14191.63|0
1611831900000|2021-01-28 11:05:00|14207.68|14207.68|14232.83|14232.83|14234.31|14234.31|14207.68|14207.68|0
1611832200000|2021-01-28 11:10:00|14236.77|14236.77|14242.71|14242.71|14247.85|14247.85|14230.63|14230.63|0
1611832500000|2021-01-28 11:15:00|14244.68|14244.68|14292.16|14292.16|14292.16|14292.16|14241.9|14241.9|0
1611832800000|2021-01-28 11:20:00|14289.59|14289.59|14269.24|14269.24|14289.59|14289.59|14269.24|14269.24|0
1611833100000|2021-01-28 11:25:00|14266.46|14266.46|14273.37|14273.37|14283.23|14283.23|14266.46|14266.46|0
1611833400000|2021-01-28 11:30:00|14271.4|14271.4|14266.75|14266.75|14276.16|14276.16|14266.59|14266.59|0
1611833700000|2021-01-28 11:35:00|14265.36|14265.36|14251.06|14251.06|14265.36|14265.36|14251.06|14251.06|0
1611834000000|2021-01-28 11:40:00|14249.67|14249.67|14228.01|14228.01|14249.67|14249.67|14228.01|14228.01|0
1611834300000|2021-01-28 11:45:00|14229.4|14229.4|14229.04|14229.04|14232.23|14232.23|14227|14227|0
1611834600000|2021-01-28 11:50:00|14231.01|14231.01|14240.42|14240.42|14245.56|14245.56|14225.45|14225.45|0
1611834900000|2021-01-28 11:55:00|14241.61|14241.61|14233.7|14233.7|14252.27|14252.27|14232.55|14232.55|0
1611835200000|2021-01-28 12:00:00|14230.93|14230.93|14206.16|14206.16|14232.9|14232.9|14206.16|14206.16|0
1611835500000|2021-01-28 12:05:00|14207.55|14207.55|14220.82|14220.82|14220.82|14220.82|14206.16|14206.16|0
1611835800000|2021-01-28 12:10:00|14219.62|14219.62|14232.65|14232.65|14242.38|14242.38|14219.13|14219.13|0
1611836100000|2021-01-28 12:15:00|14231.36|14231.36|14211.42|14211.42|14231.36|14231.36|14209.45|14209.45|0
1611836400000|2021-01-28 12:20:00|14210.03|14210.03|14203.49|14203.49|14210.03|14210.03|14203.49|14203.49|0
1611836700000|2021-01-28 12:25:00|14204.88|14204.88|14209.64|14209.64|14211.03|14211.03|14199.39|14199.39|0
1611837000000|2021-01-28 12:30:00|14211.03|14211.03|14218.59|14218.59|14219.98|14219.98|14207.67|14207.67|0
1611837300000|2021-01-28 12:35:00|14219.43|14219.43|14220.42|14220.42|14229.11|14229.11|14219.43|14219.43|0
1611837600000|2021-01-28 12:40:00|14219.03|14219.03|14189.84|14189.84|14221|14221|14189.84|14189.84|0
1611837900000|2021-01-28 12:45:00|14187.06|14187.06|14184.96|14184.96|14188.45|14188.45|14180.21|14180.21|0
1611838200000|2021-01-28 12:50:00|14186.35|14186.35|14193.09|14193.09|14199.19|14199.19|14186.35|14186.35|0
1611838500000|2021-01-28 12:55:00|14193.51|14193.51|14190.54|14190.54|14201.08|14201.08|14187.95|14187.95|0
1611838800000|2021-01-28 13:00:00|14189.71|14189.71|14159.36|14159.36|14189.71|14189.71|14157.97|14157.97|0
1611839100000|2021-01-28 13:05:00|14158.52|14158.52|14181.43|14181.43|14181.43|14181.43|14154.32|14154.32|0
1611839400000|2021-01-28 13:10:00|14184.21|14184.21|14174.83|14174.83|14185.89|14185.89|14174.83|14174.83|0
1611839700000|2021-01-28 13:15:00|14170.89|14170.89|14171.32|14171.32|14174.26|14174.26|14165.52|14165.52|0
1611840000000|2021-01-28 13:20:00|14173.29|14173.29|14172.32|14172.32|14176.32|14176.32|14167.41|14167.41|0
1611840300000|2021-01-28 13:25:00|14170.35|14170.35|14178.23|14178.23|14179.14|14179.14|14166.66|14166.66|0
1611840600000|2021-01-28 13:30:00|14180.2|14180.2|14195.19|14195.19|14195.19|14195.19|14176.36|14176.36|0
1611840900000|2021-01-28 13:35:00|14196.58|14196.58|14201.26|14201.26|14207.24|14207.24|14190.66|14190.66|0
1611841200000|2021-01-28 13:40:00|14202.65|14202.65|14206.7|14206.7|14210.53|14210.53|14199.87|14199.87|0
1611841500000|2021-01-28 13:45:00|14209.48|14209.48|14243.24|14243.24|14243.24|14243.24|14209.48|14209.48|0
1611841800000|2021-01-28 13:50:00|14247.18|14247.18|14233.18|14233.18|14250.81|14250.81|14225.92|14225.92|0
1611842100000|2021-01-28 13:55:00|14231.79|14231.79|14244.2|14244.2|14250.8|14250.8|14231.79|14231.79|0
1611842400000|2021-01-28 14:00:00|14243.24|14243.24|14255.12|14255.12|14255.32|14255.32|14237.98|14237.98|0
1611842700000|2021-01-28 14:05:00|14253.73|14253.73|14238.27|14238.27|14253.73|14253.73|14235.46|14235.46|0
1611843000000|2021-01-28 14:10:00|14237.3|14237.3|14240.89|14240.89|14240.89|14240.89|14226.95|14226.95|0
1611843300000|2021-01-28 14:15:00|14242.28|14242.28|14234.39|14234.39|14242.28|14242.28|14221.69|14221.69|0
1611843600000|2021-01-28 14:20:00|14234.82|14234.82|14230.1|14230.1|14234.82|14234.82|14217.12|14217.12|0
1611843900000|2021-01-28 14:25:00|14227.32|14227.32|14212.41|14212.41|14227.32|14227.32|14206.45|14206.45|0
1611844200000|2021-01-28 14:30:00|14214.38|14214.38|14221.93|14221.93|14226.1|14226.1|14211.42|14211.42|0
1611844500000|2021-01-28 14:35:00|14222.77|14222.77|14200.92|14200.92|14223.74|14223.74|14200.92|14200.92|0
1611844800000|2021-01-28 14:40:00|14196.98|14196.98|14227.67|14227.67|14230.45|14230.45|14192.81|14192.81|0
1611845100000|2021-01-28 14:45:00|14225.7|14225.7|14200.57|14200.57|14231.89|14231.89|14198.6|14198.6|0
1611845400000|2021-01-28 14:50:00|14197.79|14197.79|14136.92|14136.92|14197.79|14197.79|14136.92|14136.92|0
1611845700000|2021-01-28 14:55:00|14136.44|14136.44|14112.08|14112.08|14152|14152|14112.08|14112.08|0
1611846000000|2021-01-28 15:00:00|14109.3|14109.3|14125.38|14125.38|14125.38|14125.38|14092.26|14092.26|0
1611846300000|2021-01-28 15:05:00|14126.77|14126.77|14132.99|14132.99|14145.4|14145.4|14118.06|14118.06|0
1611846600000|2021-01-28 15:10:00|14135.77|14135.77|14148.32|14148.32|14149.71|14149.71|14129.25|14129.25|0
1611846900000|2021-01-28 15:15:00|14149.71|14149.71|14132.85|14132.85|14157.63|14157.63|14129.06|14129.06|0
1611847200000|2021-01-28 15:20:00|14134.24|14134.24|14120.37|14120.37|14137.31|14137.31|14120.37|14120.37|0
1611847500000|2021-01-28 15:25:00|14119.52|14119.52|14097.17|14097.17|14125.08|14125.08|14094.98|14094.98|0
1611847800000|2021-01-28 15:30:00|14098.03|14098.03|14117.7|14117.7|14121.48|14121.48|14092.75|14092.75|0
1611848100000|2021-01-28 15:35:00|14119.09|14119.09|14110.71|14110.71|14127.31|14127.31|14109.91|14109.91|0
1611848400000|2021-01-28 15:40:00|14111.13|14111.13|14101.16|14101.16|14111.13|14111.13|14080.2|14080.2|0
1611848700000|2021-01-28 15:45:00|14102.55|14102.55|14132.24|14132.24|14132.24|14132.24|14101.16|14101.16|0
1611849000000|2021-01-28 15:50:00|14134.21|14134.21|14147.93|14147.93|14149.9|14149.9|14134.21|14134.21|0
1611849300000|2021-01-28 15:55:00|14145.96|14145.96|14140.21|14140.21|14159.01|14159.01|14140.21|14140.21|0
1611849600000|2021-01-28 16:00:00|14141.07|14141.07|14151.98|14151.98|14154.08|14154.08|14131.23|14131.23|0
1611849900000|2021-01-28 16:05:00|14152.95|14152.95|14164.16|14164.16|14172.69|14172.69|14152.54|14152.54|0
1611850200000|2021-01-28 16:10:00|14165.55|14165.55|14158.85|14158.85|14167.23|14167.23|14153.33|14153.33|0
1611850500000|2021-01-28 16:15:00|14160.24|14160.24|14141.59|14141.59|14166.58|14166.58|14141.18|14141.18|0
1611850800000|2021-01-28 16:20:00|14142.08|14142.08|14121.65|14121.65|14145.35|14145.35|14117.75|14117.75|0
1611851100000|2021-01-28 16:25:00|14123.04|14123.04|14126.33|14126.33|14134.35|14134.35|14119.14|14119.14|0
1611908100000|2021-01-29 08:15:00|13973.04|13973.04|14006.39|14006.39|14008.33|14008.33|13962.87|13962.87|0
1611908400000|2021-01-29 08:20:00|14008.36|14008.36|14025.82|14025.82|14040.04|14040.04|14008.36|14008.36|0
1611908700000|2021-01-29 08:25:00|14034.16|14034.16|14066.97|14066.97|14066.97|14066.97|14034.16|14034.16|0
1611909000000|2021-01-29 08:30:00|14068.36|14068.36|14069.5|14069.5|14092.35|14092.35|14065.33|14065.33|0
1611909300000|2021-01-29 08:35:00|14063.94|14063.94|14079.73|14079.73|14079.73|14079.73|14040.4|14040.4|0
1611909600000|2021-01-29 08:40:00|14079.24|14079.24|14085.39|14085.39|14095.25|14095.25|14078.66|14078.66|0
1611909900000|2021-01-29 08:45:00|14086.78|14086.78|14099.3|14099.3|14117.47|14117.47|14083.37|14083.37|0
1611910200000|2021-01-29 08:50:00|14100.14|14100.14|14107.67|14107.67|14113.29|14113.29|14089.93|14089.93|0
1611910500000|2021-01-29 08:55:00|14105.7|14105.7|14111.78|14111.78|14111.78|14111.78|14093.04|14093.04|0
1611910800000|2021-01-29 09:00:00|14113.76|14113.76|14121.03|14121.03|14123|14123|14111.36|14111.36|0
1611911100000|2021-01-29 09:05:00|14122.75|14122.75|14127.68|14127.68|14142.14|14142.14|14122.75|14122.75|0
1611911400000|2021-01-29 09:10:00|14131.62|14131.62|14147.02|14147.02|14150.96|14150.96|14131.62|14131.62|0
1611911700000|2021-01-29 09:15:00|14146.05|14146.05|14116.23|14116.23|14148.02|14148.02|14114.84|14114.84|0
1611912000000|2021-01-29 09:20:00|14118.2|14118.2|14121.26|14121.26|14127.17|14127.17|14112.08|14112.08|0
1611912300000|2021-01-29 09:25:00|14118.48|14118.48|14127.25|14127.25|14135.36|14135.36|14104.71|14104.71|0
1611912600000|2021-01-29 09:30:00|14125.28|14125.28|14142.08|14142.08|14142.08|14142.08|14117.75|14117.75|0
1611912900000|2021-01-29 09:35:00|14146.02|14146.02|14179.58|14179.58|14179.58|14179.58|14146.02|14146.02|0
1611913200000|2021-01-29 09:40:00|14175.41|14175.41|14142.84|14142.84|14175.41|14175.41|14142.84|14142.84|0
1611913500000|2021-01-29 09:45:00|14144.81|14144.81|14144.04|14144.04|14145.04|14145.04|14133.57|14133.57|0
1611913800000|2021-01-29 09:50:00|14146.02|14146.02|14133.16|14133.16|14153.15|14153.15|14131.87|14131.87|0
1611914100000|2021-01-29 09:55:00|14131.18|14131.18|14150.3|14150.3|14169.57|14169.57|14131.18|14131.18|0
1611914400000|2021-01-29 10:00:00|14148.84|14148.84|14150.42|14150.42|14150.42|14150.42|14143.21|14143.21|0
1611914700000|2021-01-29 10:05:00|14149.93|14149.93|14151.5|14151.5|14155.67|14155.67|14141.89|14141.89|0
1611915000000|2021-01-29 10:10:00|14151.01|14151.01|14168.07|14168.07|14168.07|14168.07|14149.49|14149.49|0
1611915300000|2021-01-29 10:15:00|14167.59|14167.59|14145.7|14145.7|14171.22|14171.22|14145.7|14145.7|0
1611915600000|2021-01-29 10:20:00|14141.76|14141.76|14133.51|14133.51|14141.76|14141.76|14128.59|14128.59|0
1611915900000|2021-01-29 10:25:00|14132.12|14132.12|14126.75|14126.75|14134.9|14134.9|14126.75|14126.75|0
1611916200000|2021-01-29 10:30:00|14125.91|14125.91|14139.7|14139.7|14139.7|14139.7|14125.91|14125.91|0
1611916500000|2021-01-29 10:35:00|14141.09|14141.09|14134.7|14134.7|14145.2|14145.2|14134.7|14134.7|0
1611916800000|2021-01-29 10:40:00|14130.53|14130.53|14134.4|14134.4|14138.57|14138.57|14126.13|14126.13|0
1611917100000|2021-01-29 10:45:00|14133.54|14133.54|14153.56|14153.56|14153.56|14153.56|14133.54|14133.54|0
1611917400000|2021-01-29 10:50:00|14153.07|14153.07|14159.18|14159.18|14159.18|14159.18|14142.99|14142.99|0
1611917700000|2021-01-29 10:55:00|14161.15|14161.15|14168.32|14168.32|14170.5|14170.5|14161.15|14161.15|0
1611918000000|2021-01-29 11:00:00|14166.35|14166.35|14196.17|14196.17|14196.17|14196.17|14165.37|14165.37|0
1611918300000|2021-01-29 11:05:00|14197.37|14197.37|14189.67|14189.67|14204.24|14204.24|14189.67|14189.67|0
1611918600000|2021-01-29 11:10:00|14189.25|14189.25|14195.36|14195.36|14199.31|14199.31|14185.95|14185.95|0
1611918900000|2021-01-29 11:15:00|14196.82|14196.82|14199.19|14199.19|14199.19|14199.19|14190.04|14190.04|0
1611919200000|2021-01-29 11:20:00|14200.17|14200.17|14206.55|14206.55|14206.55|14206.55|14195.62|14195.62|0
1611919500000|2021-01-29 11:25:00|14204.58|14204.58|14208.64|14208.64|14213.32|14213.32|14203.19|14203.19|0
1611919800000|2021-01-29 11:30:00|14207.36|14207.36|14203.65|14203.65|14207.36|14207.36|14201.45|14201.45|0
1611920100000|2021-01-29 11:35:00|14205.04|14205.04|14213.65|14213.65|14225.12|14225.12|14205.04|14205.04|0
1611920400000|2021-01-29 11:40:00|14214.07|14214.07|14209.02|14209.02|14214.93|14214.93|14205.17|14205.17|0
1611920700000|2021-01-29 11:45:00|14210.41|14210.41|14197.58|14197.58|14210.41|14210.41|14196.19|14196.19|0
1611921000000|2021-01-29 11:50:00|14198.97|14198.97|14184.49|14184.49|14205|14205|14184.49|14184.49|0
1611921300000|2021-01-29 11:55:00|14183.1|14183.1|14177.6|14177.6|14184.91|14184.91|14174.82|14174.82|0
1611921600000|2021-01-29 12:00:00|14174.82|14174.82|14182.86|14182.86|14187.48|14187.48|14174.82|14174.82|0
1611921900000|2021-01-29 12:05:00|14184.83|14184.83|14180.51|14180.51|14184.83|14184.83|14173.07|14173.07|0
1611922200000|2021-01-29 12:10:00|14178.54|14178.54|14162.83|14162.83|14178.54|14178.54|14162.83|14162.83|0
1611922500000|2021-01-29 12:15:00|14164.8|14164.8|14156.76|14156.76|14168.74|14168.74|14153.71|14153.71|0
1611922800000|2021-01-29 12:20:00|14156.27|14156.27|14165.11|14165.11|14165.11|14165.11|14150.06|14150.06|0
1611923100000|2021-01-29 12:25:00|14165.6|14165.6|14161.14|14161.14|14165.83|14165.83|14159.75|14159.75|0
1611923400000|2021-01-29 12:30:00|14162.6|14162.6|14154.68|14154.68|14165.88|14165.88|14147.96|14147.96|0
1611923700000|2021-01-29 12:35:00|14153.29|14153.29|14141.39|14141.39|14154.68|14154.68|14139.42|14139.42|0
1611924000000|2021-01-29 12:40:00|14142.78|14142.78|14141.97|14141.97|14142.78|14142.78|14138.61|14138.61|0
1611924300000|2021-01-29 12:45:00|14141|14141|14135.86|14135.86|14141|14141|14133.79|14133.79|0
1611924600000|2021-01-29 12:50:00|14137.25|14137.25|14137.82|14137.82|14146.56|14146.56|14132.27|14132.27|0
1611924900000|2021-01-29 12:55:00|14136.43|14136.43|14118.41|14118.41|14136.43|14136.43|14118.41|14118.41|0
1611925200000|2021-01-29 13:00:00|14115.63|14115.63|14067.31|14067.31|14130.78|14130.78|14061.87|14061.87|0
1611925500000|2021-01-29 13:05:00|14065.92|14065.92|14068.19|14068.19|14070.16|14070.16|14046.47|14046.47|0
1611925800000|2021-01-29 13:10:00|14066.8|14066.8|14095.28|14095.28|14095.28|14095.28|14066.8|14066.8|0
1611926100000|2021-01-29 13:15:00|14093.31|14093.31|14075.54|14075.54|14107.24|14107.24|14075.54|14075.54|0
1611926400000|2021-01-29 13:20:00|14077.94|14077.94|14068.56|14068.56|14080.72|14080.72|14061.61|14061.61|0
1611926700000|2021-01-29 13:25:00|14064.39|14064.39|14063.13|14063.13|14065.3|14065.3|14055.3|14055.3|0
1611927000000|2021-01-29 13:30:00|14065.91|14065.91|14094.02|14094.02|14096.8|14096.8|14065.1|14065.1|0
1611927300000|2021-01-29 13:35:00|14092.05|14092.05|14092.41|14092.41|14100.52|14100.52|14087.88|14087.88|0
1611927600000|2021-01-29 13:40:00|14093.8|14093.8|14113.39|14113.39|14113.39|14113.39|14091.83|14091.83|0
1611927900000|2021-01-29 13:45:00|14114.78|14114.78|14143.18|14143.18|14148.64|14148.64|14114.78|14114.78|0
1611928200000|2021-01-29 13:50:00|14141.21|14141.21|14116.94|14116.94|14141.92|14141.92|14112.45|14112.45|0
1611928500000|2021-01-29 13:55:00|14118.33|14118.33|14099.08|14099.08|14123.89|14123.89|14095.55|14095.55|0
1611928800000|2021-01-29 14:00:00|14097.11|14097.11|14100.53|14100.53|14106.12|14106.12|14096.36|14096.36|0
1611929100000|2021-01-29 14:05:00|14102.5|14102.5|14075.31|14075.31|14102.5|14102.5|14075.31|14075.31|0
1611929400000|2021-01-29 14:10:00|14071.14|14071.14|14079.43|14079.43|14082.44|14082.44|14071.14|14071.14|0
1611929700000|2021-01-29 14:15:00|14081.4|14081.4|14067.94|14067.94|14081.4|14081.4|14064.58|14064.58|0
1611930000000|2021-01-29 14:20:00|14069.91|14069.91|14063.44|14063.44|14078.14|14078.14|14060.73|14060.73|0
1611930300000|2021-01-29 14:25:00|14064.83|14064.83|14063.71|14063.71|14069.24|14069.24|14058.96|14058.96|0
1611930600000|2021-01-29 14:30:00|14065.68|14065.68|14045.83|14045.83|14069.1|14069.1|14026.18|14026.18|0
1611930900000|2021-01-29 14:35:00|14043.86|14043.86|14016.99|14016.99|14046.31|14046.31|14016.99|14016.99|0
1611931200000|2021-01-29 14:40:00|14014.21|14014.21|14019.64|14019.64|14021.16|14021.16|14008.41|14008.41|0
1611931500000|2021-01-29 14:45:00|14017.67|14017.67|14009.25|14009.25|14024.51|14024.51|14009.25|14009.25|0
1611931800000|2021-01-29 14:50:00|14006.58|14006.58|14001.7|14001.7|14007.45|14007.45|13998.87|13998.87|0
1611932100000|2021-01-29 14:55:00|14003.09|14003.09|14049.8|14049.8|14061.45|14061.45|14003.09|14003.09|0
1611932400000|2021-01-29 15:00:00|14051.19|14051.19|14068.94|14068.94|14069.89|14069.89|14049.22|14049.22|0
1611932700000|2021-01-29 15:05:00|14068.45|14068.45|14085.88|14085.88|14085.88|14085.88|14059.64|14059.64|0
1611933000000|2021-01-29 15:10:00|14089.82|14089.82|14106.94|14106.94|14108.85|14108.85|14089.82|14089.82|0
1611933300000|2021-01-29 15:15:00|14107.37|14107.37|14120.73|14120.73|14120.73|14120.73|14098|14098|0
1611933600000|2021-01-29 15:20:00|14119.34|14119.34|14146.97|14146.97|14146.97|14146.97|14119.34|14119.34|0
1611933900000|2021-01-29 15:25:00|14145|14145|14122.17|14122.17|14145|14145|14122.17|14122.17|0
1611934200000|2021-01-29 15:30:00|14124.14|14124.14|14140.63|14140.63|14145.22|14145.22|14124.14|14124.14|0
1611934500000|2021-01-29 15:35:00|14143.41|14143.41|14122.16|14122.16|14145.35|14145.35|14122.16|14122.16|0
1611934800000|2021-01-29 15:40:00|14123.55|14123.55|14107.52|14107.52|14123.98|14123.98|14107.52|14107.52|0
1611935100000|2021-01-29 15:45:00|14105.55|14105.55|14106.71|14106.71|14111.32|14111.32|14102.77|14102.77|0
1611935400000|2021-01-29 15:50:00|14106.29|14106.29|14100.87|14100.87|14106.29|14106.29|14092.71|14092.71|0
1611935700000|2021-01-29 15:55:00|14099.48|14099.48|14104.07|14104.07|14104.07|14104.07|14091.14|14091.14|0
1611936000000|2021-01-29 16:00:00|14106.05|14106.05|14089.78|14089.78|14107.44|14107.44|14086.97|14086.97|0
1611936300000|2021-01-29 16:05:00|14088.58|14088.58|14091.66|14091.66|14097.3|14097.3|14085.4|14085.4|0
1611936600000|2021-01-29 16:10:00|14090.27|14090.27|14079.56|14079.56|14090.27|14090.27|14077.41|14077.41|0
1611936900000|2021-01-29 16:15:00|14079.99|14079.99|14083.98|14083.98|14084.74|14084.74|14075.98|14075.98|0
1611937200000|2021-01-29 16:20:00|14083.56|14083.56|14071.44|14071.44|14083.56|14083.56|14062.52|14062.52|0
1611937500000|2021-01-29 16:25:00|14072.83|14072.83|14038.13|14038.13|14083.57|14083.57|14038.13|14038.13|0
1612167300000|2021-02-01 08:15:00|14131.79|14131.79|14153.51|14153.51|14153.51|14153.51|14131.79|14131.79|0
1612167600000|2021-02-01 08:20:00|14154.71|14154.71|14147.95|14147.95|14169.41|14169.41|14147.95|14147.95|0
1612167900000|2021-02-01 08:25:00|14144.01|14144.01|14137.7|14137.7|14150.51|14150.51|14131.59|14131.59|0
1612168200000|2021-02-01 08:30:00|14135.76|14135.76|14131.8|14131.8|14172.51|14172.51|14131.8|14131.8|0
1612168500000|2021-02-01 08:35:00|14123.46|14123.46|14127.64|14127.64|14127.64|14127.64|14092.53|14092.53|0
1612168800000|2021-02-01 08:40:00|14131.58|14131.58|14156.09|14156.09|14159.48|14159.48|14128.07|14128.07|0
1612169100000|2021-02-01 08:45:00|14158.87|14158.87|14155.49|14155.49|14158.87|14158.87|14151.51|14151.51|0
1612169400000|2021-02-01 08:50:00|14159.66|14159.66|14151.18|14151.18|14159.66|14159.66|14138.29|14138.29|0
1612169700000|2021-02-01 08:55:00|14152.15|14152.15|14127.91|14127.91|14153.35|14153.35|14127.91|14127.91|0
1612170000000|2021-02-01 09:00:00|14129.3|14129.3|14147.18|14147.18|14147.18|14147.18|14128.72|14128.72|0
1612170300000|2021-02-01 09:05:00|14143.24|14143.24|14140.1|14140.1|14144.44|14144.44|14136.67|14136.67|0
1612170600000|2021-02-01 09:10:00|14144.27|14144.27|14138.72|14138.72|14160.14|14160.14|14138.72|14138.72|0
1612170900000|2021-02-01 09:15:00|14140.69|14140.69|14126.4|14126.4|14140.69|14140.69|14124.43|14124.43|0
1612171200000|2021-02-01 09:20:00|14127.79|14127.79|14135.5|14135.5|14139.93|14139.93|14124.2|14124.2|0
1612171500000|2021-02-01 09:25:00|14127.62|14127.62|14127.7|14127.7|14135.03|14135.03|14127.62|14127.62|0
1612171800000|2021-02-01 09:30:00|14130.48|14130.48|14140.08|14140.08|14140.08|14140.08|14128.38|14128.38|0
1612172100000|2021-02-01 09:35:00|14138.69|14138.69|14137.41|14137.41|14145.11|14145.11|14130.11|14130.11|0
1612172400000|2021-02-01 09:40:00|14141.35|14141.35|14126.75|14126.75|14141.35|14141.35|14126.75|14126.75|0
1612172700000|2021-02-01 09:45:00|14128.72|14128.72|14120.56|14120.56|14128.72|14128.72|14113.19|14113.19|0
1612173000000|2021-02-01 09:50:00|14120.99|14120.99|14105.65|14105.65|14127.67|14127.67|14100.32|14100.32|0
1612173300000|2021-02-01 09:55:00|14107.04|14107.04|14108.43|14108.43|14108.43|14108.43|14105.07|14105.07|0
1612173600000|2021-02-01 10:00:00|14111.21|14111.21|14122.4|14122.4|14122.4|14122.4|14111.21|14111.21|0
1612173900000|2021-02-01 10:05:00|14121.01|14121.01|14119.01|14119.01|14124.1|14124.1|14116.84|14116.84|0
1612174200000|2021-02-01 10:10:00|14120.98|14120.98|14112.66|14112.66|14125.15|14125.15|14112.66|14112.66|0
1612174500000|2021-02-01 10:15:00|14113.15|14113.15|14123.35|14123.35|14127.69|14127.69|14113.15|14113.15|0
1612174800000|2021-02-01 10:20:00|14125.32|14125.32|14130.68|14130.68|14131.42|14131.42|14125.32|14125.32|0
1612175100000|2021-02-01 10:25:00|14129.29|14129.29|14137.64|14137.64|14137.64|14137.64|14127.32|14127.32|0
1612175400000|2021-02-01 10:30:00|14135.67|14135.67|14141.91|14141.91|14141.91|14141.91|14132.89|14132.89|0
1612175700000|2021-02-01 10:35:00|14139.94|14139.94|14137.46|14137.46|14147.25|14147.25|14135.96|14135.96|0
1612176000000|2021-02-01 10:40:00|14138.85|14138.85|14143.33|14143.33|14158.68|14158.68|14138.85|14138.85|0
1612176300000|2021-02-01 10:45:00|14145.3|14145.3|14147.27|14147.27|14147.27|14147.27|14145.3|14145.3|0
1612176600000|2021-02-01 10:50:00|14148.24|14148.24|14149.62|14149.62|14150.43|14150.43|14144.38|14144.38|0
1612176900000|2021-02-01 10:55:00|14148.65|14148.65|14149.24|14149.24|14149.28|14149.28|14145.11|14145.11|0
1612177200000|2021-02-01 11:00:00|14152.02|14152.02|14150.25|14150.25|14158.75|14158.75|14148|14148|0
1612177500000|2021-02-01 11:05:00|14152.22|14152.22|14165.26|14165.26|14168.86|14168.86|14152.22|14152.22|0
1612177800000|2021-02-01 11:10:00|14167.23|14167.23|14157.55|14157.55|14168.43|14168.43|14148.86|14148.86|0
1612178100000|2021-02-01 11:15:00|14158.52|14158.52|14149.33|14149.33|14164.36|14164.36|14149.33|14149.33|0
1612178400000|2021-02-01 11:20:00|14148.47|14148.47|14159.68|14159.68|14174.57|14174.57|14148.47|14148.47|0
1612178700000|2021-02-01 11:25:00|14160.65|14160.65|14168.39|14168.39|14168.39|14168.39|14156.06|14156.06|0
1612179000000|2021-02-01 11:30:00|14169.25|14169.25|14164.84|14164.84|14170.62|14170.62|14164.71|14164.71|0
1612179300000|2021-02-01 11:35:00|14164.35|14164.35|14153.93|14153.93|14164.35|14164.35|14151.34|14151.34|0
1612179600000|2021-02-01 11:40:00|14155.32|14155.32|14150.2|14150.2|14159.09|14159.09|14145.44|14145.44|0
1612179900000|2021-02-01 11:45:00|14151.04|14151.04|14167.98|14167.98|14167.98|14167.98|14150.37|14150.37|0
1612180200000|2021-02-01 11:50:00|14171.92|14171.92|14161.26|14161.26|14176.52|14176.52|14161.26|14161.26|0
1612180500000|2021-02-01 11:55:00|14159.87|14159.87|14140.59|14140.59|14159.87|14159.87|14140.59|14140.59|0
1612180800000|2021-02-01 12:00:00|14140.16|14140.16|14141.98|14141.98|14143.97|14143.97|14136.17|14136.17|0
1612181100000|2021-02-01 12:05:00|14142.58|14142.58|14150.65|14150.65|14162.19|14162.19|14142.58|14142.58|0
1612181400000|2021-02-01 12:10:00|14152.04|14152.04|14156.14|14156.14|14156.14|14156.14|14150.65|14150.65|0
1612181700000|2021-02-01 12:15:00|14158.11|14158.11|14165.7|14165.7|14168.48|14168.48|14156.14|14156.14|0
1612182000000|2021-02-01 12:20:00|14167.09|14167.09|14170.24|14170.24|14174.91|14174.91|14167.09|14167.09|0
1612182300000|2021-02-01 12:25:00|14169.82|14169.82|14178.5|14178.5|14178.5|14178.5|14168.62|14168.62|0
1612182600000|2021-02-01 12:30:00|14179.7|14179.7|14178.37|14178.37|14184.51|14184.51|14178.37|14178.37|0
1612182900000|2021-02-01 12:35:00|14180.61|14180.61|14181.76|14181.76|14187.75|14187.75|14180.61|14180.61|0
1612183200000|2021-02-01 12:40:00|14183.15|14183.15|14189.26|14189.26|14191.64|14191.64|14182.73|14182.73|0
1612183500000|2021-02-01 12:45:00|14190.65|14190.65|14189.5|14189.5|14190.65|14190.65|14184.17|14184.17|0
1612183800000|2021-02-01 12:50:00|14189.92|14189.92|14192.35|14192.35|14197.4|14197.4|14189.92|14189.92|0
1612184100000|2021-02-01 12:55:00|14194.32|14194.32|14196.68|14196.68|14206.02|14206.02|14186.44|14186.44|0
1612184400000|2021-02-01 13:00:00|14195.29|14195.29|14197.18|14197.18|14201.12|14201.12|14193.9|14193.9|0
1612184700000|2021-02-01 13:05:00|14195.9|14195.9|14199.15|14199.15|14199.15|14199.15|14194.51|14194.51|0
1612185000000|2021-02-01 13:10:00|14197.76|14197.76|14182.59|14182.59|14197.76|14197.76|14182.59|14182.59|0
1612185300000|2021-02-01 13:15:00|14181.75|14181.75|14176.96|14176.96|14186.11|14186.11|14176.96|14176.96|0
1612185600000|2021-02-01 13:20:00|14177.45|14177.45|14169.52|14169.52|14179.42|14179.42|14169.52|14169.52|0
1612185900000|2021-02-01 13:25:00|14167.55|14167.55|14168.02|14168.02|14170.91|14170.91|14167.53|14167.53|0
1612186200000|2021-02-01 13:30:00|14166.05|14166.05|14156.03|14156.03|14168.64|14168.64|14156.03|14156.03|0
1612186500000|2021-02-01 13:35:00|14159.97|14159.97|14146.09|14146.09|14160.48|14160.48|14143.99|14143.99|0
1612186800000|2021-02-01 13:40:00|14147.48|14147.48|14164.59|14164.59|14164.59|14164.59|14144.39|14144.39|0
1612187100000|2021-02-01 13:45:00|14162.62|14162.62|14163.27|14163.27|14167.21|14167.21|14162.62|14162.62|0
1612187400000|2021-02-01 13:50:00|14163.69|14163.69|14163.58|14163.58|14165.3|14165.3|14159.71|14159.71|0
1612187700000|2021-02-01 13:55:00|14163.15|14163.15|14153.22|14153.22|14163.15|14163.15|14152.73|14152.73|0
1612188000000|2021-02-01 14:00:00|14155.19|14155.19|14155.8|14155.8|14157.62|14157.62|14147.64|14147.64|0
1612188300000|2021-02-01 14:05:00|14157.77|14157.77|14171.6|14171.6|14188.01|14188.01|14157.77|14157.77|0
1612188600000|2021-02-01 14:10:00|14172.09|14172.09|14202.67|14202.67|14211.28|14211.28|14172.09|14172.09|0
1612188900000|2021-02-01 14:15:00|14201.28|14201.28|14206.13|14206.13|14206.13|14206.13|14192.97|14192.97|0
1612189200000|2021-02-01 14:20:00|14208.1|14208.1|14184.68|14184.68|14208.1|14208.1|14184.68|14184.68|0
1612189500000|2021-02-01 14:25:00|14186.07|14186.07|14199.44|14199.44|14199.44|14199.44|14184.68|14184.68|0
1612189800000|2021-02-01 14:30:00|14203.38|14203.38|14198|14198|14213.14|14213.14|14197.59|14197.59|0
1612190100000|2021-02-01 14:35:00|14200.78|14200.78|14186.65|14186.65|14200.78|14200.78|14183.29|14183.29|0
1612190400000|2021-02-01 14:40:00|14188.04|14188.04|14185.68|14185.68|14201.41|14201.41|14185.68|14185.68|0
1612190700000|2021-02-01 14:45:00|14184.22|14184.22|14175.51|14175.51|14184.22|14184.22|14169.78|14169.78|0
1612191000000|2021-02-01 14:50:00|14174.65|14174.65|14160.05|14160.05|14174.65|14174.65|14158.98|14158.98|0
1612191300000|2021-02-01 14:55:00|14161.33|14161.33|14194.33|14194.33|14194.66|14194.66|14161.33|14161.33|0
1612191600000|2021-02-01 15:00:00|14193.36|14193.36|14215.88|14215.88|14215.88|14215.88|14187.66|14187.66|0
1612191900000|2021-02-01 15:05:00|14214.49|14214.49|14202.88|14202.88|14226.99|14226.99|14202.88|14202.88|0
1612192200000|2021-02-01 15:10:00|14201.91|14201.91|14206.36|14206.36|14206.36|14206.36|14193.62|14193.62|0
1612192500000|2021-02-01 15:15:00|14206.78|14206.78|14198.77|14198.77|14209.4|14209.4|14198.77|14198.77|0
1612192800000|2021-02-01 15:20:00|14199.63|14199.63|14210.03|14210.03|14219.02|14219.02|14198.43|14198.43|0
1612193100000|2021-02-01 15:25:00|14208.06|14208.06|14206.83|14206.83|14210.62|14210.62|14197.17|14197.17|0
1612193400000|2021-02-01 15:30:00|14205.44|14205.44|14217.56|14217.56|14219.89|14219.89|14204.18|14204.18|0
1612193700000|2021-02-01 15:35:00|14217.07|14217.07|14220.02|14220.02|14225.95|14225.95|14216.2|14216.2|0
1612194000000|2021-02-01 15:40:00|14221.41|14221.41|14209.29|14209.29|14226.44|14226.44|14209.29|14209.29|0
1612194300000|2021-02-01 15:45:00|14210.68|14210.68|14204.8|14204.8|14212.97|14212.97|14204.8|14204.8|0
1612194600000|2021-02-01 15:50:00|14205.29|14205.29|14166.07|14166.07|14205.29|14205.29|14166.07|14166.07|0
1612194900000|2021-02-01 15:55:00|14166.5|14166.5|14169.29|14169.29|14172.65|14172.65|14160.24|14160.24|0
1612195200000|2021-02-01 16:00:00|14168.8|14168.8|14161.14|14161.14|14168.8|14168.8|14148.23|14148.23|0
1612195500000|2021-02-01 16:05:00|14165.08|14165.08|14156.9|14156.9|14167.86|14167.86|14154.16|14154.16|0
1612195800000|2021-02-01 16:10:00|14156.41|14156.41|14159.34|14159.34|14162.12|14162.12|14156.41|14156.41|0
1612196100000|2021-02-01 16:15:00|14160.73|14160.73|14159.56|14159.56|14163.35|14163.35|14159.34|14159.34|0
1612196400000|2021-02-01 16:20:00|14162.34|14162.34|14180.3|14180.3|14183.08|14183.08|14160.95|14160.95|0
1612196700000|2021-02-01 16:25:00|14180.79|14180.79|14187.16|14187.16|14197.68|14197.68|14178.82|14178.82|0
1612253700000|2021-02-02 08:15:00|14327.89|14327.89|14341.12|14341.12|14344.25|14344.25|14322.64|14322.64|0
1612254000000|2021-02-02 08:20:00|14339.73|14339.73|14353.06|14353.06|14360.27|14360.27|14337.26|14337.26|0
1612254300000|2021-02-02 08:25:00|14347.5|14347.5|14354.03|14354.03|14356.19|14356.19|14338.1|14338.1|0
1612254600000|2021-02-02 08:30:00|14352.83|14352.83|14374.14|14374.14|14379.09|14379.09|14352.83|14352.83|0
1612254900000|2021-02-02 08:35:00|14370.2|14370.2|14343.79|14343.79|14371.91|14371.91|14339.04|14339.04|0
1612255200000|2021-02-02 08:40:00|14349.7|14349.7|14347.48|14347.48|14352|14352|14334.87|14334.87|0
1612255500000|2021-02-02 08:45:00|14346.09|14346.09|14351.24|14351.24|14356.82|14356.82|14346.09|14346.09|0
1612255800000|2021-02-02 08:50:00|14350.38|14350.38|14332.15|14332.15|14352.73|14352.73|14332.15|14332.15|0
1612256100000|2021-02-02 08:55:00|14328.21|14328.21|14336.94|14336.94|14338.92|14338.92|14321.97|14321.97|0
1612256400000|2021-02-02 09:00:00|14338.33|14338.33|14345.61|14345.61|14357.71|14357.71|14336.94|14336.94|0
1612256700000|2021-02-02 09:05:00|14343.47|14343.47|14329.13|14329.13|14343.47|14343.47|14329.09|14329.09|0
1612257000000|2021-02-02 09:10:00|14330.52|14330.52|14339.79|14339.79|14339.79|14339.79|14328.32|14328.32|0
1612257300000|2021-02-02 09:15:00|14338.4|14338.4|14342.26|14342.26|14345.88|14345.88|14337.49|14337.49|0
1612257600000|2021-02-02 09:20:00|14343.46|14343.46|14353.76|14353.76|14357.12|14357.12|14340.04|14340.04|0
1612257900000|2021-02-02 09:25:00|14352.37|14352.37|14372.88|14372.88|14372.88|14372.88|14343.1|14343.1|0
1612258200000|2021-02-02 09:30:00|14372.02|14372.02|14357.54|14357.54|14372.86|14372.86|14357.54|14357.54|0
1612258500000|2021-02-02 09:35:00|14356.15|14356.15|14362.65|14362.65|14364.07|14364.07|14351.98|14351.98|0
1612258800000|2021-02-02 09:40:00|14363.85|14363.85|14383.62|14383.62|14388.45|14388.45|14363.85|14363.85|0
1612259100000|2021-02-02 09:45:00|14385.6|14385.6|14373.94|14373.94|14392.4|14392.4|14369.93|14369.93|0
1612259400000|2021-02-02 09:50:00|14374.37|14374.37|14373.99|14373.99|14377.47|14377.47|14372.02|14372.02|0
1612259700000|2021-02-02 09:55:00|14372.6|14372.6|14379.92|14379.92|14379.92|14379.92|14369.82|14369.82|0
1612260000000|2021-02-02 10:00:00|14381.89|14381.89|14378.5|14378.5|14383.71|14383.71|14378.5|14378.5|0
1612260300000|2021-02-02 10:05:00|14376.53|14376.53|14365.78|14365.78|14376.53|14376.53|14364.39|14364.39|0
1612260600000|2021-02-02 10:10:00|14369.95|14369.95|14350.01|14350.01|14369.95|14369.95|14350.01|14350.01|0
1612260900000|2021-02-02 10:15:00|14348.62|14348.62|14342.66|14342.66|14355.74|14355.74|14342.66|14342.66|0
1612261200000|2021-02-02 10:20:00|14332.81|14332.81|14326.35|14326.35|14333.29|14333.29|14326.35|14326.35|0
1612261500000|2021-02-02 10:25:00|14328.32|14328.32|14328.82|14328.82|14333.65|14333.65|14324.88|14324.88|0
1612261800000|2021-02-02 10:30:00|14329.31|14329.31|14330.83|14330.83|14331.67|14331.67|14321.84|14321.84|0
1612262100000|2021-02-02 10:35:00|14330.41|14330.41|14329.09|14329.09|14338.69|14338.69|14327.12|14327.12|0
1612262400000|2021-02-02 10:40:00|14331.06|14331.06|14330.6|14330.6|14335.93|14335.93|14328.04|14328.04|0
1612262700000|2021-02-02 10:45:00|14325.04|14325.04|14330.48|14330.48|14330.91|14330.91|14325.04|14325.04|0
1612263000000|2021-02-02 10:50:00|14332.45|14332.45|14312.44|14312.44|14332.45|14332.45|14311.05|14311.05|0
1612263300000|2021-02-02 10:55:00|14312.86|14312.86|14321.54|14321.54|14321.54|14321.54|14310.83|14310.83|0
1612263600000|2021-02-02 11:00:00|14322.03|14322.03|14331.48|14331.48|14331.48|14331.48|14319.79|14319.79|0
1612263900000|2021-02-02 11:05:00|14333.45|14333.45|14347|14347|14349.97|14349.97|14333.45|14333.45|0
1612264200000|2021-02-02 11:10:00|14342.83|14342.83|14327.4|14327.4|14342.83|14342.83|14325.29|14325.29|0
1612264500000|2021-02-02 11:15:00|14326.42|14326.42|14335.95|14335.95|14335.95|14335.95|14323.48|14323.48|0
1612264800000|2021-02-02 11:20:00|14335.11|14335.11|14325.22|14325.22|14341.38|14341.38|14325.22|14325.22|0
1612265100000|2021-02-02 11:25:00|14321.28|14321.28|14314.03|14314.03|14321.28|14321.28|14314.03|14314.03|0
1612265400000|2021-02-02 11:30:00|14310.09|14310.09|14312.48|14312.48|14313.96|14313.96|14307.84|14307.84|0
1612265700000|2021-02-02 11:35:00|14313.87|14313.87|14308.52|14308.52|14313.87|14313.87|14303.77|14303.77|0
1612266000000|2021-02-02 11:40:00|14308.1|14308.1|14310.51|14310.51|14313.96|14313.96|14307.24|14307.24|0
1612266300000|2021-02-02 11:45:00|14311.71|14311.71|14313.07|14313.07|14317.45|14317.45|14311.68|14311.68|0
1612266600000|2021-02-02 11:50:00|14311.1|14311.1|14309.22|14309.22|14311.1|14311.1|14306.93|14306.93|0
1612266900000|2021-02-02 11:55:00|14310.61|14310.61|14292.03|14292.03|14310.61|14310.61|14292.03|14292.03|0
1612267200000|2021-02-02 12:00:00|14294|14294|14303.86|14303.86|14304.93|14304.93|14294|14294|0
1612267500000|2021-02-02 12:05:00|14304.29|14304.29|14314.14|14314.14|14314.14|14314.14|14300.93|14300.93|0
1612267800000|2021-02-02 12:10:00|14312.68|14312.68|14314.59|14314.59|14314.59|14314.59|14312.19|14312.19|0
1612268100000|2021-02-02 12:15:00|14316.56|14316.56|14314.56|14314.56|14322.48|14322.48|14313.78|14313.78|0
1612268400000|2021-02-02 12:20:00|14318.5|14318.5|14317.69|14317.69|14319.66|14319.66|14315.72|14315.72|0
1612268700000|2021-02-02 12:25:00|14316.3|14316.3|14318.76|14318.76|14318.76|14318.76|14312.36|14312.36|0
1612269000000|2021-02-02 12:30:00|14320.73|14320.73|14323.95|14323.95|14324.76|14324.76|14320.73|14320.73|0
1612269300000|2021-02-02 12:35:00|14321.17|14321.17|14314.57|14314.57|14322.03|14322.03|14312.6|14312.6|0
1612269600000|2021-02-02 12:40:00|14315.96|14315.96|14314.68|14314.68|14318.13|14318.13|14313.37|14313.37|0
1612269900000|2021-02-02 12:45:00|14313.29|14313.29|14312.02|14312.02|14315.05|14315.05|14309.72|14309.72|0
1612270200000|2021-02-02 12:50:00|14310.74|14310.74|14311.58|14311.58|14313.21|14313.21|14309.88|14309.88|0
1612270500000|2021-02-02 12:55:00|14312.06|14312.06|14327.6|14327.6|14327.6|14327.6|14312.06|14312.06|0
1612270800000|2021-02-02 13:00:00|14328.8|14328.8|14325.07|14325.07|14328.8|14328.8|14325.01|14325.01|0
1612271100000|2021-02-02 13:05:00|14324.66|14324.66|14320.55|14320.55|14325.24|14325.24|14319.91|14319.91|0
1612271400000|2021-02-02 13:10:00|14321.94|14321.94|14323.29|14323.29|14331.63|14331.63|14321.94|14321.94|0
1612271700000|2021-02-02 13:15:00|14321.9|14321.9|14314.07|14314.07|14321.9|14321.9|14305.45|14305.45|0
1612272000000|2021-02-02 13:20:00|14316.04|14316.04|14323.87|14323.87|14329.1|14329.1|14313.22|14313.22|0
1612272300000|2021-02-02 13:25:00|14321.9|14321.9|14304.34|14304.34|14324.13|14324.13|14304.34|14304.34|0
1612272600000|2021-02-02 13:30:00|14306.31|14306.31|14313.7|14313.7|14314.92|14314.92|14306.31|14306.31|0
1612272900000|2021-02-02 13:35:00|14314.13|14314.13|14326.01|14326.01|14327.89|14327.89|14314.13|14314.13|0
1612273200000|2021-02-02 13:40:00|14324.3|14324.3|14322.63|14322.63|14326.8|14326.8|14318.16|14318.16|0
1612273500000|2021-02-02 13:45:00|14324.02|14324.02|14326.42|14326.42|14326.42|14326.42|14323.05|14323.05|0
1612273800000|2021-02-02 13:50:00|14325.58|14325.58|14328.39|14328.39|14342.74|14342.74|14324.19|14324.19|0
1612274100000|2021-02-02 13:55:00|14329.78|14329.78|14323.92|14323.92|14330.76|14330.76|14321.9|14321.9|0
1612274400000|2021-02-02 14:00:00|14321.95|14321.95|14316.65|14316.65|14329.22|14329.22|14316.07|14316.07|0
1612274700000|2021-02-02 14:05:00|14314.68|14314.68|14302.18|14302.18|14314.68|14314.68|14300.79|14300.79|0
1612275000000|2021-02-02 14:10:00|14300.79|14300.79|14296.77|14296.77|14303.38|14303.38|14296.77|14296.77|0
1612275300000|2021-02-02 14:15:00|14296.28|14296.28|14301.16|14301.16|14304.59|14304.59|14296.28|14296.28|0
1612275600000|2021-02-02 14:20:00|14303.13|14303.13|14308.56|14308.56|14312.25|14312.25|14303.13|14303.13|0
1612275900000|2021-02-02 14:25:00|14310.53|14310.53|14310.49|14310.49|14314.81|14314.81|14298.39|14298.39|0
1612276200000|2021-02-02 14:30:00|14308.52|14308.52|14332.8|14332.8|14332.8|14332.8|14308.52|14308.52|0
1612276500000|2021-02-02 14:35:00|14334.19|14334.19|14325.25|14325.25|14336.97|14336.97|14317.11|14317.11|0
1612276800000|2021-02-02 14:40:00|14328.03|14328.03|14347.75|14347.75|14351.92|14351.92|14328.03|14328.03|0
1612277100000|2021-02-02 14:45:00|14346.36|14346.36|14362.07|14362.07|14362.75|14362.75|14342.86|14342.86|0
1612277400000|2021-02-02 14:50:00|14360.1|14360.1|14363.11|14363.11|14363.11|14363.11|14349.39|14349.39|0
1612277700000|2021-02-02 14:55:00|14364.5|14364.5|14365.49|14365.49|14375.41|14375.41|14363.11|14363.11|0
1612278000000|2021-02-02 15:00:00|14371.41|14371.41|14365.15|14365.15|14376.51|14376.51|14361.37|14361.37|0
1612278300000|2021-02-02 15:05:00|14367.93|14367.93|14354.82|14354.82|14372.1|14372.1|14346.71|14346.71|0
1612278600000|2021-02-02 15:10:00|14356.79|14356.79|14374.97|14374.97|14379.81|14379.81|14356.79|14356.79|0
1612278900000|2021-02-02 15:15:00|14371.03|14371.03|14384.81|14384.81|14386.78|14386.78|14369.88|14369.88|0
1612279200000|2021-02-02 15:20:00|14384.32|14384.32|14382.69|14382.69|14397.43|14397.43|14382.69|14382.69|0
1612279500000|2021-02-02 15:25:00|14381.3|14381.3|14370.22|14370.22|14381.79|14381.79|14362.15|14362.15|0
1612279800000|2021-02-02 15:30:00|14374.17|14374.17|14368.07|14368.07|14382.7|14382.7|14367.49|14367.49|0
1612280100000|2021-02-02 15:35:00|14366.1|14366.1|14361.45|14361.45|14366.1|14366.1|14357.75|14357.75|0
1612280400000|2021-02-02 15:40:00|14361.93|14361.93|14342.52|14342.52|14361.93|14361.93|14339.75|14339.75|0
1612280700000|2021-02-02 15:45:00|14343.91|14343.91|14365.42|14365.42|14365.42|14365.42|14343.43|14343.43|0
1612281000000|2021-02-02 15:50:00|14367.39|14367.39|14357.57|14357.57|14368.36|14368.36|14356.99|14356.99|0
1612281300000|2021-02-02 15:55:00|14359.54|14359.54|14354.56|14354.56|14365.68|14365.68|14353.97|14353.97|0
1612281600000|2021-02-02 16:00:00|14355.95|14355.95|14361.56|14361.56|14365.19|14365.19|14353.97|14353.97|0
1612281900000|2021-02-02 16:05:00|14361.13|14361.13|14353.96|14353.96|14362.04|14362.04|14349|14349|0
1612282200000|2021-02-02 16:10:00|14355.35|14355.35|14369.9|14369.9|14371.29|14371.29|14355.35|14355.35|0
1612282500000|2021-02-02 16:15:00|14370.33|14370.33|14376.11|14376.11|14379.05|14379.05|14367.09|14367.09|0
1612282800000|2021-02-02 16:20:00|14378.89|14378.89|14382.02|14382.02|14383.41|14383.41|14373.8|14373.8|0
1612283100000|2021-02-02 16:25:00|14383.84|14383.84|14370.88|14370.88|14387.99|14387.99|14367.02|14367.02|0
1612340100000|2021-02-03 08:15:00|14406.33|14406.33|14405.69|14405.69|14429.49|14429.49|14402.28|14402.28|0
1612340400000|2021-02-03 08:20:00|14407.66|14407.66|14426.31|14426.31|14430.25|14430.25|14407.02|14407.02|0
1612340700000|2021-02-03 08:25:00|14428.74|14428.74|14427.78|14427.78|14445.49|14445.49|14427.78|14427.78|0
1612341000000|2021-02-03 08:30:00|14435.66|14435.66|14460.81|14460.81|14461.3|14461.3|14431.37|14431.37|0
1612341300000|2021-02-03 08:35:00|14459.42|14459.42|14456.45|14456.45|14460.81|14460.81|14451.46|14451.46|0
1612341600000|2021-02-03 08:40:00|14450.54|14450.54|14422.04|14422.04|14450.54|14450.54|14422.04|14422.04|0
1612341900000|2021-02-03 08:45:00|14423.43|14423.43|14420.39|14420.39|14424.3|14424.3|14413.09|14413.09|0
1612342200000|2021-02-03 08:50:00|14419|14419|14399.61|14399.61|14419|14419|14397.26|14397.26|0
1612342500000|2021-02-03 08:55:00|14398.22|14398.22|14419.18|14419.18|14419.18|14419.18|14398.22|14398.22|0
1612342800000|2021-02-03 09:00:00|14418.76|14418.76|14419.25|14419.25|14426.25|14426.25|14409.42|14409.42|0
1612343100000|2021-02-03 09:05:00|14418.05|14418.05|14394.71|14394.71|14420.02|14420.02|14394.71|14394.71|0
1612343400000|2021-02-03 09:10:00|14396.68|14396.68|14415.93|14415.93|14416.36|14416.36|14396.68|14396.68|0
1612343700000|2021-02-03 09:15:00|14410.02|14410.02|14403.21|14403.21|14410.94|14410.94|14399.12|14399.12|0
1612344000000|2021-02-03 09:20:00|14405.18|14405.18|14396.21|14396.21|14408.48|14408.48|14392.26|14392.26|0
1612344300000|2021-02-03 09:25:00|14392.26|14392.26|14399.97|14399.97|14400.78|14400.78|14386.7|14386.7|0
1612344600000|2021-02-03 09:30:00|14400.94|14400.94|14401.08|14401.08|14409.87|14409.87|14397.93|14397.93|0
1612344900000|2021-02-03 09:35:00|14402.54|14402.54|14402.43|14402.43|14407.76|14407.76|14400.46|14400.46|0
1612345200000|2021-02-03 09:40:00|14402|14402|14417.17|14417.17|14417.17|14417.17|14397.98|14397.98|0
1612345500000|2021-02-03 09:45:00|14415.78|14415.78|14412.41|14412.41|14416.63|14416.63|14412.41|14412.41|0
1612345800000|2021-02-03 09:50:00|14416.36|14416.36|14410.67|14410.67|14421.69|14421.69|14408.12|14408.12|0
1612346100000|2021-02-03 09:55:00|14413.07|14413.07|14412.3|14412.3|14413.07|14413.07|14411.1|14411.1|0
1612346400000|2021-02-03 10:00:00|14413.69|14413.69|14422.9|14422.9|14425.68|14425.68|14413.69|14413.69|0
1612346700000|2021-02-03 10:05:00|14424.87|14424.87|14430.47|14430.47|14435.92|14435.92|14424.45|14424.45|0
1612347000000|2021-02-03 10:10:00|14426.3|14426.3|14406.08|14406.08|14427.69|14427.69|14404.69|14404.69|0
1612347300000|2021-02-03 10:15:00|14408.05|14408.05|14411|14411|14411|14411|14400.78|14400.78|0
1612347600000|2021-02-03 10:20:00|14412.39|14412.39|14396.04|14396.04|14412.39|14412.39|14396.04|14396.04|0
1612347900000|2021-02-03 10:25:00|14393.26|14393.26|14387.92|14387.92|14393.26|14393.26|14387.92|14387.92|0
1612348200000|2021-02-03 10:30:00|14389.31|14389.31|14388.14|14388.14|14390.55|14390.55|14387.29|14387.29|0
1612348500000|2021-02-03 10:35:00|14388.63|14388.63|14396.09|14396.09|14400.03|14400.03|14388.63|14388.63|0
1612348800000|2021-02-03 10:40:00|14394.12|14394.12|14395.12|14395.12|14398.06|14398.06|14393.3|14393.3|0
1612349100000|2021-02-03 10:45:00|14393.15|14393.15|14400.13|14400.13|14400.13|14400.13|14393.15|14393.15|0
1612349400000|2021-02-03 10:50:00|14402.1|14402.1|14408.57|14408.57|14409.96|14409.96|14402.1|14402.1|0
1612349700000|2021-02-03 10:55:00|14407.73|14407.73|14423.19|14423.19|14425.97|14425.97|14406.89|14406.89|0
1612350000000|2021-02-03 11:00:00|14424.04|14424.04|14427.63|14427.63|14430.99|14430.99|14424.04|14424.04|0
1612350300000|2021-02-03 11:05:00|14426.24|14426.24|14427.31|14427.31|14427.7|14427.7|14423.76|14423.76|0
1612350600000|2021-02-03 11:10:00|14428.7|14428.7|14430.37|14430.37|14433.53|14433.53|14427.42|14427.42|0
1612350900000|2021-02-03 11:15:00|14428.98|14428.98|14429.11|14429.11|14431.55|14431.55|14426.52|14426.52|0
1612351200000|2021-02-03 11:20:00|14430.5|14430.5|14424.67|14424.67|14431.89|14431.89|14424.67|14424.67|0
1612351500000|2021-02-03 11:25:00|14422.7|14422.7|14426.25|14426.25|14430.23|14430.23|14422.7|14422.7|0
1612351800000|2021-02-03 11:30:00|14424.86|14424.86|14427.25|14427.25|14431|14431|14424.86|14424.86|0
1612352100000|2021-02-03 11:35:00|14429.22|14429.22|14447.66|14447.66|14447.66|14447.66|14428.79|14428.79|0
1612352400000|2021-02-03 11:40:00|14448.86|14448.86|14451.74|14451.74|14455.97|14455.97|14448.86|14448.86|0
1612352700000|2021-02-03 11:45:00|14449.34|14449.34|14440.37|14440.37|14450.35|14450.35|14439.52|14439.52|0
1612353000000|2021-02-03 11:50:00|14439.94|14439.94|14433.13|14433.13|14440.97|14440.97|14433.13|14433.13|0
1612353300000|2021-02-03 11:55:00|14432.15|14432.15|14453.41|14453.41|14455.65|14455.65|14430.48|14430.48|0
1612353600000|2021-02-03 12:00:00|14455.38|14455.38|14449.81|14449.81|14458.89|14458.89|14448.42|14448.42|0
1612353900000|2021-02-03 12:05:00|14449.39|14449.39|14453.46|14453.46|14459.64|14459.64|14449.39|14449.39|0
1612354200000|2021-02-03 12:10:00|14452.07|14452.07|14453.9|14453.9|14453.9|14453.9|14450.68|14450.68|0
1612354500000|2021-02-03 12:15:00|14452.7|14452.7|14453.86|14453.86|14456.64|14456.64|14452.7|14452.7|0
1612354800000|2021-02-03 12:20:00|14452.58|14452.58|14452.5|14452.5|14461.17|14461.17|14450.44|14450.44|0
1612355100000|2021-02-03 12:25:00|14455.28|14455.28|14470.98|14470.98|14470.98|14470.98|14450.88|14450.88|0
1612355400000|2021-02-03 12:30:00|14469.01|14469.01|14479.58|14479.58|14480.25|14480.25|14469.01|14469.01|0
1612355700000|2021-02-03 12:35:00|14480.97|14480.97|14479.87|14479.87|14488.6|14488.6|14475.12|14475.12|0
1612356000000|2021-02-03 12:40:00|14481.85|14481.85|14473.78|14473.78|14485.02|14485.02|14472.49|14472.49|0
1612356300000|2021-02-03 12:45:00|14475.75|14475.75|14480.81|14480.81|14480.81|14480.81|14470.95|14470.95|0
1612356600000|2021-02-03 12:50:00|14479.42|14479.42|14478.34|14478.34|14486.63|14486.63|14475.96|14475.96|0
1612356900000|2021-02-03 12:55:00|14478.83|14478.83|14482|14482|14482|14482|14474.88|14474.88|0
1612357200000|2021-02-03 13:00:00|14483.39|14483.39|14502.26|14502.26|14502.26|14502.26|14479.44|14479.44|0
1612357500000|2021-02-03 13:05:00|14503.65|14503.65|14504.35|14504.35|14511.09|14511.09|14493.63|14493.63|0
1612357800000|2021-02-03 13:10:00|14502.96|14502.96|14498.92|14498.92|14502.96|14502.96|14493.56|14493.56|0
1612358100000|2021-02-03 13:15:00|14496.95|14496.95|14502.66|14502.66|14502.82|14502.82|14495.51|14495.51|0
1612358400000|2021-02-03 13:20:00|14501.27|14501.27|14501.68|14501.68|14504.05|14504.05|14499.29|14499.29|0
1612358700000|2021-02-03 13:25:00|14503.07|14503.07|14514.91|14514.91|14514.91|14514.91|14503.07|14503.07|0
1612359000000|2021-02-03 13:30:00|14516.3|14516.3|14517.03|14517.03|14518.59|14518.59|14515.65|14515.65|0
1612359300000|2021-02-03 13:35:00|14518.01|14518.01|14509.02|14509.02|14518.01|14518.01|14508.51|14508.51|0
1612359600000|2021-02-03 13:40:00|14511.8|14511.8|14505.66|14505.66|14511.8|14511.8|14496.03|14496.03|0
1612359900000|2021-02-03 13:45:00|14507.05|14507.05|14508.35|14508.35|14516.75|14516.75|14507.05|14507.05|0
1612360200000|2021-02-03 13:50:00|14509.55|14509.55|14496.59|14496.59|14509.55|14509.55|14495.21|14495.21|0
1612360500000|2021-02-03 13:55:00|14497.01|14497.01|14504.34|14504.34|14504.34|14504.34|14497.01|14497.01|0
1612360800000|2021-02-03 14:00:00|14507.12|14507.12|14509.82|14509.82|14511.07|14511.07|14507.04|14507.04|0
1612361100000|2021-02-03 14:05:00|14508.84|14508.84|14503.51|14503.51|14508.84|14508.84|14502.12|14502.12|0
1612361400000|2021-02-03 14:10:00|14501.54|14501.54|14506.04|14506.04|14506.04|14506.04|14498.47|14498.47|0
1612361700000|2021-02-03 14:15:00|14504.07|14504.07|14496.68|14496.68|14506.04|14506.04|14496.68|14496.68|0
1612362000000|2021-02-03 14:20:00|14495.48|14495.48|14493.71|14493.71|14498.13|14498.13|14491.84|14491.84|0
1612362300000|2021-02-03 14:25:00|14489.77|14489.77|14483.74|14483.74|14489.77|14489.77|14478.99|14478.99|0
1612362600000|2021-02-03 14:30:00|14484.23|14484.23|14472.53|14472.53|14486.2|14486.2|14465.23|14465.23|0
1612362900000|2021-02-03 14:35:00|14473.99|14473.99|14478.75|14478.75|14482.69|14482.69|14473.99|14473.99|0
1612363200000|2021-02-03 14:40:00|14474.81|14474.81|14478.49|14478.49|14478.91|14478.91|14471.15|14471.15|0
1612363500000|2021-02-03 14:45:00|14476.52|14476.52|14498.87|14498.87|14505.72|14505.72|14476.52|14476.52|0
1612363800000|2021-02-03 14:50:00|14498.44|14498.44|14474.49|14474.49|14498.44|14498.44|14472.95|14472.95|0
1612364100000|2021-02-03 14:55:00|14472.52|14472.52|14468.73|14468.73|14474.49|14474.49|14461.05|14461.05|0
1612364400000|2021-02-03 15:00:00|14470.12|14470.12|14462.63|14462.63|14475.53|14475.53|14459.4|14459.4|0
1612364700000|2021-02-03 15:05:00|14464.02|14464.02|14457.95|14457.95|14466.31|14466.31|14456.76|14456.76|0
1612365000000|2021-02-03 15:10:00|14459.34|14459.34|14462.58|14462.58|14473.95|14473.95|14459.34|14459.34|0
1612365300000|2021-02-03 15:15:00|14462.1|14462.1|14446.22|14446.22|14469.85|14469.85|14442.51|14442.51|0
1612365600000|2021-02-03 15:20:00|14444.25|14444.25|14445.48|14445.48|14454.99|14454.99|14440.88|14440.88|0
1612365900000|2021-02-03 15:25:00|14446.87|14446.87|14445.39|14445.39|14449.27|14449.27|14437.23|14437.23|0
1612366200000|2021-02-03 15:30:00|14446.78|14446.78|14442.75|14442.75|14446.78|14446.78|14441.02|14441.02|0
1612366500000|2021-02-03 15:35:00|14444.14|14444.14|14463.37|14463.37|14464.76|14464.76|14444.14|14444.14|0
1612366800000|2021-02-03 15:40:00|14461.4|14461.4|14458.43|14458.43|14469.27|14469.27|14456.46|14456.46|0
1612367100000|2021-02-03 15:45:00|14457.04|14457.04|14460.02|14460.02|14460.02|14460.02|14450.64|14450.64|0
1612367400000|2021-02-03 15:50:00|14461.41|14461.41|14425.8|14425.8|14461.84|14461.84|14425.38|14425.38|0
1612367700000|2021-02-03 15:55:00|14423.82|14423.82|14422.11|14422.11|14433.62|14433.62|14420.13|14420.13|0
1612368000000|2021-02-03 16:00:00|14420.72|14420.72|14428.95|14428.95|14428.95|14428.95|14420.72|14420.72|0
1612368300000|2021-02-03 16:05:00|14430.34|14430.34|14430.6|14430.6|14433.96|14433.96|14426.66|14426.66|0
1612368600000|2021-02-03 16:10:00|14432.57|14432.57|14424.93|14424.93|14432.57|14432.57|14422.98|14422.98|0
1612368900000|2021-02-03 16:15:00|14423.54|14423.54|14407.54|14407.54|14423.54|14423.54|14403.37|14403.37|0
1612369200000|2021-02-03 16:20:00|14407.96|14407.96|14413.66|14413.66|14420.38|14420.38|14406.76|14406.76|0
1612369500000|2021-02-03 16:25:00|14411.69|14411.69|14413.22|14413.22|14415.45|14415.45|14405.45|14405.45|0
1612426500000|2021-02-04 08:15:00|14442.93|14442.93|14440.5|14440.5|14462.6|14462.6|14438.76|14438.76|0
1612426800000|2021-02-04 08:20:00|14439.11|14439.11|14427.59|14427.59|14441.89|14441.89|14424.17|14424.17|0
1612427100000|2021-02-04 08:25:00|14425.62|14425.62|14425.68|14425.68|14441.39|14441.39|14408.88|14408.88|0
1612427400000|2021-02-04 08:30:00|14426.88|14426.88|14437.67|14437.67|14448.79|14448.79|14424.1|14424.1|0
1612427700000|2021-02-04 08:35:00|14440.45|14440.45|14446.13|14446.13|14456.44|14456.44|14440.45|14440.45|0
1612428000000|2021-02-04 08:40:00|14447.52|14447.52|14466.04|14466.04|14470.34|14470.34|14442.63|14442.63|0
1612428300000|2021-02-04 08:45:00|14464.84|14464.84|14462.09|14462.09|14473.69|14473.69|14462.01|14462.01|0
1612428600000|2021-02-04 08:50:00|14463.48|14463.48|14457.94|14457.94|14465.28|14465.28|14457.16|14457.16|0
1612428900000|2021-02-04 08:55:00|14459.91|14459.91|14452.52|14452.52|14468.6|14468.6|14452.52|14452.52|0
1612429200000|2021-02-04 09:00:00|14452.33|14452.33|14447.75|14447.75|14460.72|14460.72|14445.5|14445.5|0
1612429500000|2021-02-04 09:05:00|14445.35|14445.35|14413.8|14413.8|14445.35|14445.35|14413.8|14413.8|0
1612429800000|2021-02-04 09:10:00|14412.52|14412.52|14415.36|14415.36|14420.8|14420.8|14410.7|14410.7|0
1612430100000|2021-02-04 09:15:00|14416.22|14416.22|14400.87|14400.87|14418.77|14418.77|14399.19|14399.19|0
1612430400000|2021-02-04 09:20:00|14399.9|14399.9|14382.06|14382.06|14406.13|14406.13|14382.06|14382.06|0
1612430700000|2021-02-04 09:25:00|14380.86|14380.86|14366.83|14366.83|14380.86|14380.86|14366.83|14366.83|0
1612431000000|2021-02-04 09:30:00|14369.61|14369.61|14372.02|14372.02|14377|14377|14365.3|14365.3|0
1612431300000|2021-02-04 09:35:00|14370.05|14370.05|14376.97|14376.97|14378.36|14378.36|14370.05|14370.05|0
1612431600000|2021-02-04 09:40:00|14375|14375|14369.5|14369.5|14375|14375|14368.52|14368.52|0
1612431900000|2021-02-04 09:45:00|14368.11|14368.11|14368.13|14368.13|14375.57|14375.57|14360.28|14360.28|0
1612432200000|2021-02-04 09:50:00|14372.07|14372.07|14365.54|14365.54|14372.07|14372.07|14365.54|14365.54|0
1612432500000|2021-02-04 09:55:00|14364.15|14364.15|14355.53|14355.53|14368|14368|14355.53|14355.53|0
1612432800000|2021-02-04 10:00:00|14356.36|14356.36|14341.94|14341.94|14356.36|14356.36|14341.94|14341.94|0
1612433100000|2021-02-04 10:05:00|14341.45|14341.45|14343.24|14343.24|14343.24|14343.24|14333.66|14333.66|0
1612433400000|2021-02-04 10:10:00|14340.04|14340.04|14334.65|14334.65|14347.09|14347.09|14334.65|14334.65|0
1612433700000|2021-02-04 10:15:00|14332.68|14332.68|14335.09|14335.09|14338.45|14338.45|14330.92|14330.92|0
1612434000000|2021-02-04 10:20:00|14333.12|14333.12|14334.79|14334.79|14334.79|14334.79|14323.51|14323.51|0
1612434300000|2021-02-04 10:25:00|14335.22|14335.22|14337.42|14337.42|14341.36|14341.36|14335.22|14335.22|0
1612434600000|2021-02-04 10:30:00|14336.45|14336.45|14329.73|14329.73|14338.42|14338.42|14329.73|14329.73|0
1612434900000|2021-02-04 10:35:00|14330.22|14330.22|14319.91|14319.91|14334.36|14334.36|14319.91|14319.91|0
1612435200000|2021-02-04 10:40:00|14318.45|14318.45|14313.17|14313.17|14318.45|14318.45|14310.4|14310.4|0
1612435500000|2021-02-04 10:45:00|14317.12|14317.12|14319.21|14319.21|14319.63|14319.63|14315.3|14315.3|0
1612435800000|2021-02-04 10:50:00|14320.6|14320.6|14321.48|14321.48|14323.3|14323.3|14319.32|14319.32|0
1612436100000|2021-02-04 10:55:00|14322.87|14322.87|14318.95|14318.95|14322.87|14322.87|14317.56|14317.56|0
1612436400000|2021-02-04 11:00:00|14317.56|14317.56|14319.49|14319.49|14319.49|14319.49|14314.36|14314.36|0
1612436700000|2021-02-04 11:05:00|14319.08|14319.08|14314.33|14314.33|14319.08|14319.08|14312.94|14312.94|0
1612437000000|2021-02-04 11:10:00|14315.72|14315.72|14325.57|14325.57|14325.57|14325.57|14315.72|14315.72|0
1612437300000|2021-02-04 11:15:00|14326.06|14326.06|14327.12|14327.12|14333.89|14333.89|14326.06|14326.06|0
1612437600000|2021-02-04 11:20:00|14325.73|14325.73|14324.82|14324.82|14326.21|14326.21|14321.04|14321.04|0
1612437900000|2021-02-04 11:25:00|14322.85|14322.85|14316.97|14316.97|14322.85|14322.85|14316.71|14316.71|0
1612438200000|2021-02-04 11:30:00|14319.75|14319.75|14329.76|14329.76|14334.41|14334.41|14319.75|14319.75|0
1612438500000|2021-02-04 11:35:00|14331.73|14331.73|14330.15|14330.15|14332.92|14332.92|14324.78|14324.78|0
1612438800000|2021-02-04 11:40:00|14331.54|14331.54|14321.53|14321.53|14335.36|14335.36|14318.75|14318.75|0
1612439100000|2021-02-04 11:45:00|14323.5|14323.5|14311.33|14311.33|14323.98|14323.98|14311.33|14311.33|0
1612439400000|2021-02-04 11:50:00|14309.87|14309.87|14315.75|14315.75|14315.75|14315.75|14306.7|14306.7|0
1612439700000|2021-02-04 11:55:00|14317.72|14317.72|14316.1|14316.1|14320.27|14320.27|14314.9|14314.9|0
1612440000000|2021-02-04 12:00:00|14322.01|14322.01|14301.45|14301.45|14327.93|14327.93|14300.06|14300.06|0
1612440300000|2021-02-04 12:05:00|14300.19|14300.19|14283.79|14283.79|14300.19|14300.19|14283.79|14283.79|0
1612440600000|2021-02-04 12:10:00|14283.37|14283.37|14270.71|14270.71|14283.37|14283.37|14270.71|14270.71|0
1612440900000|2021-02-04 12:15:00|14269.51|14269.51|14266.21|14266.21|14276.06|14276.06|14264.24|14264.24|0
1612441200000|2021-02-04 12:20:00|14265.79|14265.79|14263.37|14263.37|14269.9|14269.9|14261.85|14261.85|0
1612441500000|2021-02-04 12:25:00|14264.76|14264.76|14262.79|14262.79|14266.15|14266.15|14261.4|14261.4|0
1612441800000|2021-02-04 12:30:00|14261.59|14261.59|14281.32|14281.32|14281.32|14281.32|14257.82|14257.82|0
1612442100000|2021-02-04 12:35:00|14287.23|14287.23|14281.19|14281.19|14290.59|14290.59|14281.19|14281.19|0
1612442400000|2021-02-04 12:40:00|14283.16|14283.16|14283.54|14283.54|14283.54|14283.54|14279.37|14279.37|0
1612442700000|2021-02-04 12:45:00|14285.51|14285.51|14295.14|14295.14|14297.97|14297.97|14285.51|14285.51|0
1612443000000|2021-02-04 12:50:00|14295.56|14295.56|14305.78|14305.78|14307.17|14307.17|14295.56|14295.56|0
1612443300000|2021-02-04 12:55:00|14304.39|14304.39|14300.36|14300.36|14305.24|14305.24|14297.58|14297.58|0
1612443600000|2021-02-04 13:00:00|14297.58|14297.58|14305.86|14305.86|14305.86|14305.86|14291.78|14291.78|0
1612443900000|2021-02-04 13:05:00|14303.08|14303.08|14289.09|14289.09|14303.92|14303.92|14289.09|14289.09|0
1612444200000|2021-02-04 13:10:00|14283.53|14283.53|14283.75|14283.75|14284.89|14284.89|14280.94|14280.94|0
1612444500000|2021-02-04 13:15:00|14285.14|14285.14|14292.04|14292.04|14293.43|14293.43|14285.14|14285.14|0
1612444800000|2021-02-04 13:20:00|14292.52|14292.52|14294.85|14294.85|14295.43|14295.43|14291.27|14291.27|0
1612445100000|2021-02-04 13:25:00|14296.24|14296.24|14289.84|14289.84|14298.61|14298.61|14289.84|14289.84|0
1612445400000|2021-02-04 13:30:00|14290.33|14290.33|14288.21|14288.21|14295.42|14295.42|14287.79|14287.79|0
1612445700000|2021-02-04 13:35:00|14284.27|14284.27|14276.61|14276.61|14284.27|14284.27|14275.77|14275.77|0
1612446000000|2021-02-04 13:40:00|14274.64|14274.64|14262.53|14262.53|14274.64|14274.64|14261.11|14261.11|0
1612446300000|2021-02-04 13:45:00|14261.69|14261.69|14263.08|14263.08|14264.47|14264.47|14260.3|14260.3|0
1612446600000|2021-02-04 13:50:00|14264.47|14264.47|14280.14|14280.14|14281.34|14281.34|14264.08|14264.08|0
1612446900000|2021-02-04 13:55:00|14284.08|14284.08|14286.24|14286.24|14288.83|14288.83|14284.08|14284.08|0
1612447200000|2021-02-04 14:00:00|14286.66|14286.66|14283.83|14283.83|14288.74|14288.74|14283.83|14283.83|0
1612447500000|2021-02-04 14:05:00|14281.05|14281.05|14270.02|14270.02|14283.83|14283.83|14270.02|14270.02|0
1612447800000|2021-02-04 14:10:00|14272.8|14272.8|14269.4|14269.4|14275.58|14275.58|14265.89|14265.89|0
1612448100000|2021-02-04 14:15:00|14268.2|14268.2|14272.2|14272.2|14273.91|14273.91|14264.64|14264.64|0
1612448400000|2021-02-04 14:20:00|14270.23|14270.23|14258.57|14258.57|14270.23|14270.23|14258.57|14258.57|0
1612448700000|2021-02-04 14:25:00|14258.14|14258.14|14266|14266|14268.4|14268.4|14256.86|14256.86|0
1612449000000|2021-02-04 14:30:00|14267.39|14267.39|14259.77|14259.77|14267.39|14267.39|14255.18|14255.18|0
1612449300000|2021-02-04 14:35:00|14257.8|14257.8|14247.29|14247.29|14257.8|14257.8|14246.31|14246.31|0
1612449600000|2021-02-04 14:40:00|14245.9|14245.9|14254.51|14254.51|14262.57|14262.57|14245.9|14245.9|0
1612449900000|2021-02-04 14:45:00|14254.94|14254.94|14273.04|14273.04|14273.04|14273.04|14254.94|14254.94|0
1612450200000|2021-02-04 14:50:00|14273.47|14273.47|14281.18|14281.18|14282.99|14282.99|14269.64|14269.64|0
1612450500000|2021-02-04 14:55:00|14289.06|14289.06|14294.11|14294.11|14294.11|14294.11|14278.35|14278.35|0
1612450800000|2021-02-04 15:00:00|14292.72|14292.72|14305.11|14305.11|14305.11|14305.11|14289.36|14289.36|0
1612451100000|2021-02-04 15:05:00|14307.08|14307.08|14305.66|14305.66|14309.92|14309.92|14300.52|14300.52|0
1612451400000|2021-02-04 15:10:00|14305.24|14305.24|14322.43|14322.43|14322.43|14322.43|14305.24|14305.24|0
1612451700000|2021-02-04 15:15:00|14323.71|14323.71|14360.33|14360.33|14360.33|14360.33|14323.71|14323.71|0
1612452000000|2021-02-04 15:20:00|14361.53|14361.53|14367.75|14367.75|14367.75|14367.75|14354.23|14354.23|0
1612452300000|2021-02-04 15:25:00|14365.78|14365.78|14339.77|14339.77|14365.78|14365.78|14335.05|14335.05|0
1612452600000|2021-02-04 15:30:00|14341.75|14341.75|14341.53|14341.53|14347.09|14347.09|14337.55|14337.55|0
1612452900000|2021-02-04 15:35:00|14343.5|14343.5|14361.75|14361.75|14361.75|14361.75|14343.5|14343.5|0
1612453200000|2021-02-04 15:40:00|14363.72|14363.72|14348.84|14348.84|14363.72|14363.72|14341.43|14341.43|0
1612453500000|2021-02-04 15:45:00|14349.27|14349.27|14320.16|14320.16|14351.67|14351.67|14319.15|14319.15|0
1612453800000|2021-02-04 15:50:00|14320.58|14320.58|14339.73|14339.73|14339.73|14339.73|14311.77|14311.77|0
1612454100000|2021-02-04 15:55:00|14340.15|14340.15|14331.72|14331.72|14345.26|14345.26|14329.36|14329.36|0
1612454400000|2021-02-04 16:00:00|14332.21|14332.21|14347.76|14347.76|14351.8|14351.8|14330.82|14330.82|0
1612454700000|2021-02-04 16:05:00|14349.15|14349.15|14343.4|14343.4|14350.11|14350.11|14342.55|14342.55|0
1612455000000|2021-02-04 16:10:00|14344.79|14344.79|14336.69|14336.69|14344.79|14344.79|14334.19|14334.19|0
1612455300000|2021-02-04 16:15:00|14337.89|14337.89|14343.38|14343.38|14344.77|14344.77|14335.85|14335.85|0
1612455600000|2021-02-04 16:20:00|14341.99|14341.99|14337.63|14337.63|14341.99|14341.99|14334.69|14334.69|0
1612455900000|2021-02-04 16:25:00|14338.83|14338.83|14342.82|14342.82|14345.6|14345.6|14332.38|14332.38|0
1612512900000|2021-02-05 08:15:00|14206.84|14206.84|14192.03|14192.03|14222.65|14222.65|14192.03|14192.03|0
1612513200000|2021-02-05 08:20:00|14190.83|14190.83|14189.37|14189.37|14193|14193|14178.34|14178.34|0
1612513500000|2021-02-05 08:25:00|14187.98|14187.98|14168.49|14168.49|14187.98|14187.98|14162.12|14162.12|0
1612513800000|2021-02-05 08:30:00|14167.1|14167.1|14146.59|14146.59|14168.49|14168.49|14138.81|14138.81|0
1612514100000|2021-02-05 08:35:00|14145.62|14145.62|14163.17|14163.17|14168.12|14168.12|14145.62|14145.62|0
1612514400000|2021-02-05 08:40:00|14164.88|14164.88|14147.51|14147.51|14164.88|14164.88|14139.59|14139.59|0
1612514700000|2021-02-05 08:45:00|14151.45|14151.45|14143.14|14143.14|14159.87|14159.87|14143.14|14143.14|0
1612515000000|2021-02-05 08:50:00|14141.75|14141.75|14138.75|14138.75|14144.33|14144.33|14132.47|14132.47|0
1612515300000|2021-02-05 08:55:00|14142.69|14142.69|14138.75|14138.75|14144.27|14144.27|14134.58|14134.58|0
1612515600000|2021-02-05 09:00:00|14135.97|14135.97|14132.81|14132.81|14138.52|14138.52|14131.57|14131.57|0
1612515900000|2021-02-05 09:05:00|14130.03|14130.03|14142.96|14142.96|14145.74|14145.74|14125.66|14125.66|0
1612516200000|2021-02-05 09:10:00|14141.57|14141.57|14140.38|14140.38|14148.31|14148.31|14136.39|14136.39|0
1612516500000|2021-02-05 09:15:00|14137.98|14137.98|14124.63|14124.63|14144.51|14144.51|14124.63|14124.63|0
1612516800000|2021-02-05 09:20:00|14128.8|14128.8|14121.48|14121.48|14128.8|14128.8|14116.45|14116.45|0
1612517100000|2021-02-05 09:25:00|14120.09|14120.09|14128.87|14128.87|14132.39|14132.39|14115.92|14115.92|0
1612517400000|2021-02-05 09:30:00|14130.26|14130.26|14143.14|14143.14|14143.14|14143.14|14128.29|14128.29|0
1612517700000|2021-02-05 09:35:00|14142.71|14142.71|14144.8|14144.8|14153.77|14153.77|14141.13|14141.13|0
1612518000000|2021-02-05 09:40:00|14150.36|14150.36|14148.14|14148.14|14151.75|14151.75|14139.23|14139.23|0
1612518300000|2021-02-05 09:45:00|14149.34|14149.34|14155.11|14155.11|14157.55|14157.55|14148.38|14148.38|0
1612518600000|2021-02-05 09:50:00|14156.5|14156.5|14170.85|14170.85|14171.78|14171.78|14156.5|14156.5|0
1612518900000|2021-02-05 09:55:00|14172.11|14172.11|14191.34|14191.34|14192.62|14192.62|14168.95|14168.95|0
1612519200000|2021-02-05 10:00:00|14185.78|14185.78|14192.83|14192.83|14192.83|14192.83|14180.22|14180.22|0
1612519500000|2021-02-05 10:05:00|14194.8|14194.8|14186.62|14186.62|14202.3|14202.3|14186.62|14186.62|0
1612519800000|2021-02-05 10:10:00|14188.01|14188.01|14172.72|14172.72|14188.01|14188.01|14165.58|14165.58|0
1612520100000|2021-02-05 10:15:00|14176.89|14176.89|14191.37|14191.37|14191.37|14191.37|14176.89|14176.89|0
1612520400000|2021-02-05 10:20:00|14192.76|14192.76|14166.31|14166.31|14192.76|14192.76|14166.31|14166.31|0
1612520700000|2021-02-05 10:25:00|14167.69|14167.69|14157.64|14157.64|14168.38|14168.38|14153.47|14153.47|0
1612521000000|2021-02-05 10:30:00|14161.81|14161.81|14162.42|14162.42|14166.94|14166.94|14161.39|14161.39|0
1612521300000|2021-02-05 10:35:00|14164.4|14164.4|14182.66|14182.66|14182.66|14182.66|14159.77|14159.77|0
1612521600000|2021-02-05 10:40:00|14184.63|14184.63|14186.18|14186.18|14186.18|14186.18|14170.15|14170.15|0
1612521900000|2021-02-05 10:45:00|14185.7|14185.7|14186.28|14186.28|14191.45|14191.45|14184.31|14184.31|0
1612522200000|2021-02-05 10:50:00|14187.66|14187.66|14186.1|14186.1|14193|14193|14180.96|14180.96|0
1612522500000|2021-02-05 10:55:00|14184.9|14184.9|14158.21|14158.21|14184.9|14184.9|14158.21|14158.21|0
1612522800000|2021-02-05 11:00:00|14159.6|14159.6|14187.67|14187.67|14189.92|14189.92|14159.6|14159.6|0
1612523100000|2021-02-05 11:05:00|14185.7|14185.7|14191.45|14191.45|14192.42|14192.42|14183.31|14183.31|0
1612523400000|2021-02-05 11:10:00|14193.43|14193.43|14185.01|14185.01|14193.43|14193.43|14185.01|14185.01|0
1612523700000|2021-02-05 11:15:00|14188.95|14188.95|14189.9|14189.9|14190.39|14190.39|14182.23|14182.23|0
1612524000000|2021-02-05 11:20:00|14191.29|14191.29|14191.38|14191.38|14197.78|14197.78|14189.37|14189.37|0
1612524300000|2021-02-05 11:25:00|14189.99|14189.99|14190.01|14190.01|14194.16|14194.16|14187.23|14187.23|0
1612524600000|2021-02-05 11:30:00|14188.04|14188.04|14183.24|14183.24|14188.46|14188.46|14180.78|14180.78|0
1612524900000|2021-02-05 11:35:00|14179.3|14179.3|14177.27|14177.27|14179.3|14179.3|14170.96|14170.96|0
1612525200000|2021-02-05 11:40:00|14180.05|14180.05|14190.27|14190.27|14191.73|14191.73|14180.05|14180.05|0
1612525500000|2021-02-05 11:45:00|14188.81|14188.81|14188.45|14188.45|14195.76|14195.76|14188.45|14188.45|0
1612525800000|2021-02-05 11:50:00|14185.67|14185.67|14187.96|14187.96|14193.82|14193.82|14185.67|14185.67|0
1612526100000|2021-02-05 11:55:00|14187.54|14187.54|14185.23|14185.23|14192.06|14192.06|14184.69|14184.69|0
1612526400000|2021-02-05 12:00:00|14183.84|14183.84|14190.97|14190.97|14190.97|14190.97|14183.84|14183.84|0
1612526700000|2021-02-05 12:05:00|14191.81|14191.81|14188.88|14188.88|14198.12|14198.12|14188.45|14188.45|0
1612527000000|2021-02-05 12:10:00|14184.13|14184.13|14186.09|14186.09|14190.04|14190.04|14181.35|14181.35|0
1612527300000|2021-02-05 12:15:00|14184.11|14184.11|14182.98|14182.98|14184.37|14184.37|14172.77|14172.77|0
1612527600000|2021-02-05 12:20:00|14185.12|14185.12|14177.09|14177.09|14187.67|14187.67|14175.7|14175.7|0
1612527900000|2021-02-05 12:25:00|14175.7|14175.7|14169.71|14169.71|14175.7|14175.7|14169.71|14169.71|0
1612528200000|2021-02-05 12:30:00|14164.15|14164.15|14154.01|14154.01|14165.54|14165.54|14148.68|14148.68|0
1612528500000|2021-02-05 12:35:00|14155.4|14155.4|14147.14|14147.14|14160.96|14160.96|14146.17|14146.17|0
1612528800000|2021-02-05 12:40:00|14149.11|14149.11|14136.95|14136.95|14150.01|14150.01|14136.95|14136.95|0
1612529100000|2021-02-05 12:45:00|14137.92|14137.92|14134|14134|14140.32|14140.32|14134|14134|0
1612529400000|2021-02-05 12:50:00|14133.58|14133.58|14124.36|14124.36|14133.58|14133.58|14120.81|14120.81|0
1612529700000|2021-02-05 12:55:00|14123.38|14123.38|14125.81|14125.81|14125.81|14125.81|14119.9|14119.9|0
1612530000000|2021-02-05 13:00:00|14124.84|14124.84|14109.4|14109.4|14126.81|14126.81|14109.4|14109.4|0
1612530300000|2021-02-05 13:05:00|14108.01|14108.01|14089.87|14089.87|14108.01|14108.01|14089.87|14089.87|0
1612530600000|2021-02-05 13:10:00|14088.67|14088.67|14081|14081|14088.67|14088.67|14069.37|14069.37|0
1612530900000|2021-02-05 13:15:00|14077.06|14077.06|14065.04|14065.04|14077.06|14077.06|14062.23|14062.23|0
1612531200000|2021-02-05 13:20:00|14066.02|14066.02|14076.03|14076.03|14076.91|14076.91|14066.02|14066.02|0
1612531500000|2021-02-05 13:25:00|14077.49|14077.49|14093.82|14093.82|14094.66|14094.66|14076.52|14076.52|0
1612531800000|2021-02-05 13:30:00|14095.21|14095.21|14091.25|14091.25|14102.39|14102.39|14089.34|14089.34|0
1612532100000|2021-02-05 13:35:00|14090.05|14090.05|14095.54|14095.54|14099.62|14099.62|14089.47|14089.47|0
1612532400000|2021-02-05 13:40:00|14089.63|14089.63|14093.61|14093.61|14096.46|14096.46|14089.63|14089.63|0
1612532700000|2021-02-05 13:45:00|14092.41|14092.41|14091.29|14091.29|14095.19|14095.19|14090.44|14090.44|0
1612533000000|2021-02-05 13:50:00|14088.51|14088.51|14071.65|14071.65|14089.9|14089.9|14070.26|14070.26|0
1612533300000|2021-02-05 13:55:00|14069.68|14069.68|14078.08|14078.08|14083.48|14083.48|14069.68|14069.68|0
1612533600000|2021-02-05 14:00:00|14080.05|14080.05|14061.78|14061.78|14080.05|14080.05|14061.35|14061.35|0
1612533900000|2021-02-05 14:05:00|14065.95|14065.95|14074.08|14074.08|14076.1|14076.1|14061.78|14061.78|0
1612534200000|2021-02-05 14:10:00|14078.02|14078.02|14080.9|14080.9|14082.1|14082.1|14071.41|14071.41|0
1612534500000|2021-02-05 14:15:00|14078.93|14078.93|14080.24|14080.24|14083.04|14083.04|14073.69|14073.69|0
1612534800000|2021-02-05 14:20:00|14078.85|14078.85|14092.36|14092.36|14093.47|14093.47|14078.85|14078.85|0
1612535100000|2021-02-05 14:25:00|14091.16|14091.16|14098.63|14098.63|14101.41|14101.41|14091.16|14091.16|0
1612535400000|2021-02-05 14:30:00|14099.11|14099.11|14075.18|14075.18|14100.5|14100.5|14075.18|14075.18|0
1612535700000|2021-02-05 14:35:00|14073.21|14073.21|14036.66|14036.66|14075.52|14075.52|14036.66|14036.66|0
1612536000000|2021-02-05 14:40:00|14038.05|14038.05|14046.08|14046.08|14052.81|14052.81|14029.54|14029.54|0
1612536300000|2021-02-05 14:45:00|14044.69|14044.69|14026.87|14026.87|14050.99|14050.99|14025.37|14025.37|0
1612536600000|2021-02-05 14:50:00|14024.9|14024.9|14055.76|14055.76|14060.66|14060.66|14024.9|14024.9|0
1612536900000|2021-02-05 14:55:00|14055.17|14055.17|14050.17|14050.17|14055.17|14055.17|14038.62|14038.62|0
1612537200000|2021-02-05 15:00:00|14048.97|14048.97|14012.69|14012.69|14048.97|14048.97|14012.69|14012.69|0
1612537500000|2021-02-05 15:05:00|14010.72|14010.72|14037.59|14037.59|14037.59|14037.59|14008.52|14008.52|0
1612537800000|2021-02-05 15:10:00|14039.56|14039.56|14019.38|14019.38|14047.08|14047.08|14017.99|14017.99|0
1612538100000|2021-02-05 15:15:00|14017.99|14017.99|13992.42|13992.42|14017.99|14017.99|13992.42|13992.42|0
1612538400000|2021-02-05 15:20:00|13991.03|13991.03|14013.38|14013.38|14016.26|14016.26|13990.45|13990.45|0
1612538700000|2021-02-05 15:25:00|14016.16|14016.16|14051.86|14051.86|14051.86|14051.86|14016.16|14016.16|0
1612539000000|2021-02-05 15:30:00|14054.64|14054.64|14085.2|14085.2|14085.2|14085.2|14054.64|14054.64|0
1612539300000|2021-02-05 15:35:00|14082.43|14082.43|14086.24|14086.24|14089.02|14089.02|14078.81|14078.81|0
1612539600000|2021-02-05 15:40:00|14090.41|14090.41|14091.11|14091.11|14092.38|14092.38|14084.24|14084.24|0
1612539900000|2021-02-05 15:45:00|14092.5|14092.5|14126.13|14126.13|14126.13|14126.13|14092.5|14092.5|0
1612540200000|2021-02-05 15:50:00|14126.56|14126.56|14110.29|14110.29|14129.34|14129.34|14105.31|14105.31|0
1612540500000|2021-02-05 15:55:00|14112.26|14112.26|14127.25|14127.25|14129.38|14129.38|14111.42|14111.42|0
1612540800000|2021-02-05 16:00:00|14129.22|14129.22|14148.43|14148.43|14148.92|14148.92|14129.22|14129.22|0
1612541100000|2021-02-05 16:05:00|14146.46|14146.46|14148.68|14148.68|14155.27|14155.27|14146.46|14146.46|0
1612541400000|2021-02-05 16:10:00|14147.71|14147.71|14132.47|14132.47|14147.71|14147.71|14126.77|14126.77|0
1612541700000|2021-02-05 16:15:00|14132.04|14132.04|14124.95|14124.95|14134.6|14134.6|14124.95|14124.95|0
1612542000000|2021-02-05 16:20:00|14124.53|14124.53|14129.08|14129.08|14131.05|14131.05|14118.02|14118.02|0
1612542300000|2021-02-05 16:25:00|14127.88|14127.88|14131.07|14131.07|14133.19|14133.19|14122.98|14122.98|0
1612772100000|2021-02-08 08:15:00|14132.22|14132.22|14137.25|14137.25|14138.74|14138.74|14128.19|14128.19|0
1612772400000|2021-02-08 08:20:00|14135.96|14135.96|14150.48|14150.48|14167.25|14167.25|14135.96|14135.96|0
1612772700000|2021-02-08 08:25:00|14153.26|14153.26|14156.58|14156.58|14166.94|14166.94|14147.54|14147.54|0
1612773000000|2021-02-08 08:30:00|14152.64|14152.64|14176.46|14176.46|14176.46|14176.46|14152.64|14152.64|0
1612773300000|2021-02-08 08:35:00|14177.66|14177.66|14169.9|14169.9|14177.66|14177.66|14157.99|14157.99|0
1612773600000|2021-02-08 08:40:00|14168.51|14168.51|14159.33|14159.33|14179.98|14179.98|14158.56|14158.56|0
1612773900000|2021-02-08 08:45:00|14162.11|14162.11|14171.38|14171.38|14190.89|14190.89|14160.72|14160.72|0
1612774200000|2021-02-08 08:50:00|14169.99|14169.99|14177.52|14177.52|14178.1|14178.1|14169.99|14169.99|0
1612774500000|2021-02-08 08:55:00|14180.3|14180.3|14177.55|14177.55|14185.05|14185.05|14169.2|14169.2|0
1612774800000|2021-02-08 09:00:00|14179.52|14179.52|14200.84|14200.84|14200.84|14200.84|14179.52|14179.52|0
1612775100000|2021-02-08 09:05:00|14198.87|14198.87|14194.4|14194.4|14200.02|14200.02|14191.77|14191.77|0
1612775400000|2021-02-08 09:10:00|14195.79|14195.79|14193.81|14193.81|14201.38|14201.38|14191.04|14191.04|0
1612775700000|2021-02-08 09:15:00|14195.2|14195.2|14187.64|14187.64|14195.2|14195.2|14187.64|14187.64|0
1612776000000|2021-02-08 09:20:00|14186.25|14186.25|14189.89|14189.89|14189.89|14189.89|14180.39|14180.39|0
1612776300000|2021-02-08 09:25:00|14188.5|14188.5|14179.68|14179.68|14188.5|14188.5|14175.54|14175.54|0
1612776600000|2021-02-08 09:30:00|14177.71|14177.71|14174.24|14174.24|14177.71|14177.71|14174.24|14174.24|0
1612776900000|2021-02-08 09:35:00|14177.02|14177.02|14176.5|14176.5|14177.78|14177.78|14171.87|14171.87|0
1612777200000|2021-02-08 09:40:00|14177.89|14177.89|14198.08|14198.08|14198.08|14198.08|14177.89|14177.89|0
1612777500000|2021-02-08 09:45:00|14199.47|14199.47|14206.95|14206.95|14206.95|14206.95|14199.34|14199.34|0
1612777800000|2021-02-08 09:50:00|14206.53|14206.53|14238.62|14238.62|14238.62|14238.62|14206.53|14206.53|0
1612778100000|2021-02-08 09:55:00|14236.65|14236.65|14238.01|14238.01|14240.36|14240.36|14236.31|14236.31|0
1612778400000|2021-02-08 10:00:00|14236.81|14236.81|14235.22|14235.22|14242.72|14242.72|14235.22|14235.22|0
1612778700000|2021-02-08 10:05:00|14233.25|14233.25|14242.13|14242.13|14243.69|14243.69|14225.97|14225.97|0
1612779000000|2021-02-08 10:10:00|14240.93|14240.93|14217.15|14217.15|14240.93|14240.93|14217.15|14217.15|0
1612779300000|2021-02-08 10:15:00|14218.35|14218.35|14222.65|14222.65|14222.65|14222.65|14216.4|14216.4|0
1612779600000|2021-02-08 10:20:00|14224.04|14224.04|14234.35|14234.35|14234.35|14234.35|14224.04|14224.04|0
1612779900000|2021-02-08 10:25:00|14232.96|14232.96|14242.26|14242.26|14242.75|14242.75|14230.43|14230.43|0
1612780200000|2021-02-08 10:30:00|14244.23|14244.23|14258.8|14258.8|14260|14260|14244.23|14244.23|0
1612780500000|2021-02-08 10:35:00|14256.83|14256.83|14256.68|14256.68|14268.65|14268.65|14254.86|14254.86|0
1612780800000|2021-02-08 10:40:00|14257.96|14257.96|14250.8|14250.8|14265.47|14265.47|14250.8|14250.8|0
1612781100000|2021-02-08 10:45:00|14249.41|14249.41|14275.73|14275.73|14276.93|14276.93|14249.41|14249.41|0
1612781400000|2021-02-08 10:50:00|14276.15|14276.15|14280.28|14280.28|14290.98|14290.98|14276.15|14276.15|0
1612781700000|2021-02-08 10:55:00|14276.34|14276.34|14286.82|14286.82|14291.53|14291.53|14274.37|14274.37|0
1612782000000|2021-02-08 11:00:00|14282.88|14282.88|14291.7|14291.7|14295.95|14295.95|14279.68|14279.68|0
1612782300000|2021-02-08 11:05:00|14292.12|14292.12|14293.93|14293.93|14302.2|14302.2|14286.05|14286.05|0
1612782600000|2021-02-08 11:10:00|14292.54|14292.54|14298.12|14298.12|14298.12|14298.12|14277.13|14277.13|0
1612782900000|2021-02-08 11:15:00|14297.27|14297.27|14301.52|14301.52|14301.52|14301.52|14294.1|14294.1|0
1612783200000|2021-02-08 11:20:00|14299.55|14299.55|14311.85|14311.85|14318.6|14318.6|14299.55|14299.55|0
1612783500000|2021-02-08 11:25:00|14307.91|14307.91|14309.78|14309.78|14316.98|14316.98|14299.96|14299.96|0
1612783800000|2021-02-08 11:30:00|14307.81|14307.81|14319.25|14319.25|14322.83|14322.83|14305|14305|0
1612784100000|2021-02-08 11:35:00|14315.3|14315.3|14318.27|14318.27|14320.24|14320.24|14310.97|14310.97|0
1612784400000|2021-02-08 11:40:00|14317.07|14317.07|14317.37|14317.37|14319.19|14319.19|14312.32|14312.32|0
1612784700000|2021-02-08 11:45:00|14313.43|14313.43|14326.07|14326.07|14326.07|14326.07|14313.43|14313.43|0
1612785000000|2021-02-08 11:50:00|14321.9|14321.9|14320.8|14320.8|14328.96|14328.96|14320.51|14320.51|0
1612785300000|2021-02-08 11:55:00|14319.41|14319.41|14317.71|14317.71|14322.34|14322.34|14313.77|14313.77|0
1612785600000|2021-02-08 12:00:00|14319.68|14319.68|14295.81|14295.81|14320.1|14320.1|14295.81|14295.81|0
1612785900000|2021-02-08 12:05:00|14297.01|14297.01|14288.64|14288.64|14298.59|14298.59|14286.72|14286.72|0
1612786200000|2021-02-08 12:10:00|14286.67|14286.67|14279.36|14279.36|14288.64|14288.64|14279.36|14279.36|0
1612786500000|2021-02-08 12:15:00|14280.56|14280.56|14282.97|14282.97|14286.91|14286.91|14280.56|14280.56|0
1612786800000|2021-02-08 12:20:00|14286.91|14286.91|14292.89|14292.89|14294.09|14294.09|14285.69|14285.69|0
1612787100000|2021-02-08 12:25:00|14296.84|14296.84|14298.62|14298.62|14302.75|14302.75|14295.45|14295.45|0
1612787400000|2021-02-08 12:30:00|14300.59|14300.59|14301.87|14301.87|14303.84|14303.84|14292.7|14292.7|0
1612787700000|2021-02-08 12:35:00|14303.26|14303.26|14299.45|14299.45|14303.26|14303.26|14291.53|14291.53|0
1612788000000|2021-02-08 12:40:00|14300.84|14300.84|14300.07|14300.07|14303.43|14303.43|14300.07|14300.07|0
1612788300000|2021-02-08 12:45:00|14298.61|14298.61|14294.39|14294.39|14301.16|14301.16|14294.39|14294.39|0
1612788600000|2021-02-08 12:50:00|14294.81|14294.81|14285.83|14285.83|14298.01|14298.01|14278.4|14278.4|0
1612788900000|2021-02-08 12:55:00|14287.78|14287.78|14289.51|14289.51|14292.92|14292.92|14286.68|14286.68|0
1612789200000|2021-02-08 13:00:00|14291.48|14291.48|14285.04|14285.04|14291.48|14291.48|14281.87|14281.87|0
1612789500000|2021-02-08 13:05:00|14288.98|14288.98|14299.91|14299.91|14300.1|14300.1|14288.98|14288.98|0
1612789800000|2021-02-08 13:10:00|14301.88|14301.88|14297.91|14297.91|14304.63|14304.63|14294.55|14294.55|0
1612790100000|2021-02-08 13:15:00|14297.07|14297.07|14304.97|14304.97|14304.97|14304.97|14296.65|14296.65|0
1612790400000|2021-02-08 13:20:00|14305.4|14305.4|14299.68|14299.68|14309.34|14309.34|14299.68|14299.68|0
1612790700000|2021-02-08 13:25:00|14303.62|14303.62|14310.3|14310.3|14313.12|14313.12|14299.68|14299.68|0
1612791000000|2021-02-08 13:30:00|14307.52|14307.52|14313.43|14313.43|14316.79|14316.79|14306.13|14306.13|0
1612791300000|2021-02-08 13:35:00|14311.46|14311.46|14321.38|14321.38|14321.38|14321.38|14311.46|14311.46|0
1612791600000|2021-02-08 13:40:00|14320.89|14320.89|14311.14|14311.14|14320.89|14320.89|14306.99|14306.99|0
1612791900000|2021-02-08 13:45:00|14313.11|14313.11|14312.62|14312.62|14313.11|14313.11|14310.65|14310.65|0
1612792200000|2021-02-08 13:50:00|14311.23|14311.23|14307.25|14307.25|14311.23|14311.23|14305.28|14305.28|0
1612792500000|2021-02-08 13:55:00|14309.22|14309.22|14293.7|14293.7|14309.22|14309.22|14293.7|14293.7|0
1612792800000|2021-02-08 14:00:00|14296.48|14296.48|14305.3|14305.3|14305.3|14305.3|14296.48|14296.48|0
1612793100000|2021-02-08 14:05:00|14301.36|14301.36|14297.62|14297.62|14305.73|14305.73|14297.62|14297.62|0
1612793400000|2021-02-08 14:10:00|14300.4|14300.4|14303.91|14303.91|14307.5|14307.5|14300.4|14300.4|0
1612793700000|2021-02-08 14:15:00|14303.07|14303.07|14304.24|14304.24|14307.01|14307.01|14302.85|14302.85|0
1612794000000|2021-02-08 14:20:00|14302.85|14302.85|14305.33|14305.33|14308.11|14308.11|14295.47|14295.47|0
1612794300000|2021-02-08 14:25:00|14306.3|14306.3|14287.25|14287.25|14306.3|14306.3|14283.66|14283.66|0
1612794600000|2021-02-08 14:30:00|14289.22|14289.22|14298.82|14298.82|14300.21|14300.21|14287.83|14287.83|0
1612794900000|2021-02-08 14:35:00|14296.85|14296.85|14292.67|14292.67|14296.85|14296.85|14289.46|14289.46|0
1612795200000|2021-02-08 14:40:00|14294.06|14294.06|14305.5|14305.5|14305.5|14305.5|14291.6|14291.6|0
1612795500000|2021-02-08 14:45:00|14303.53|14303.53|14297.82|14297.82|14303.53|14303.53|14292.64|14292.64|0
1612795800000|2021-02-08 14:50:00|14299.21|14299.21|14311.58|14311.58|14312.16|14312.16|14297.23|14297.23|0
1612796100000|2021-02-08 14:55:00|14309.61|14309.61|14294.51|14294.51|14309.61|14309.61|14294.51|14294.51|0
1612796400000|2021-02-08 15:00:00|14293.32|14293.32|14296.23|14296.23|14296.6|14296.6|14289.11|14289.11|0
1612796700000|2021-02-08 15:05:00|14298.2|14298.2|14289.58|14289.58|14298.68|14298.68|14287.91|14287.91|0
1612797000000|2021-02-08 15:10:00|14291.55|14291.55|14281.15|14281.15|14291.55|14291.55|14277.3|14277.3|0
1612797300000|2021-02-08 15:15:00|14282.35|14282.35|14274.68|14274.68|14282.35|14282.35|14265.76|14265.76|0
1612797600000|2021-02-08 15:20:00|14270.74|14270.74|14253.99|14253.99|14270.74|14270.74|14253.99|14253.99|0
1612797900000|2021-02-08 15:25:00|14252.79|14252.79|14254.42|14254.42|14262.57|14262.57|14248.04|14248.04|0
1612798200000|2021-02-08 15:30:00|14253.13|14253.13|14243.76|14243.76|14255.91|14255.91|14241.79|14241.79|0
1612798500000|2021-02-08 15:35:00|14240.98|14240.98|14237.07|14237.07|14240.98|14240.98|14229.38|14229.38|0
1612798800000|2021-02-08 15:40:00|14237.49|14237.49|14244.74|14244.74|14247.52|14247.52|14234.71|14234.71|0
1612799100000|2021-02-08 15:45:00|14241.96|14241.96|14245.25|14245.25|14253.37|14253.37|14238.73|14238.73|0
1612799400000|2021-02-08 15:50:00|14246.64|14246.64|14229.15|14229.15|14246.64|14246.64|14228.66|14228.66|0
1612799700000|2021-02-08 15:55:00|14227.76|14227.76|14230.17|14230.17|14230.17|14230.17|14224.4|14224.4|0
1612800000000|2021-02-08 16:00:00|14231.56|14231.56|14210.98|14210.98|14231.56|14231.56|14210.23|14210.23|0
1612800300000|2021-02-08 16:05:00|14212.37|14212.37|14199.91|14199.91|14212.37|14212.37|14197.51|14197.51|0
1612800600000|2021-02-08 16:10:00|14201.3|14201.3|14186.83|14186.83|14201.3|14201.3|14181.27|14181.27|0
1612800900000|2021-02-08 16:15:00|14188.8|14188.8|14206.55|14206.55|14216.16|14216.16|14188.8|14188.8|0
1612801200000|2021-02-08 16:20:00|14204.58|14204.58|14215.77|14215.77|14217.31|14217.31|14202.7|14202.7|0
1612801500000|2021-02-08 16:25:00|14219.71|14219.71|14208.06|14208.06|14224.02|14224.02|14206.67|14206.67|0
1612858500000|2021-02-09 08:15:00|14129.42|14129.42|14150.7|14150.7|14151.8|14151.8|14128.03|14128.03|0
1612858800000|2021-02-09 08:20:00|14146.75|14146.75|14145.35|14145.35|14158.06|14158.06|14140.84|14140.84|0
1612859100000|2021-02-09 08:25:00|14142.43|14142.43|14138.52|14138.52|14142.43|14142.43|14122.23|14122.23|0
1612859400000|2021-02-09 08:30:00|14136.55|14136.55|14142.17|14142.17|14142.17|14142.17|14129.07|14129.07|0
1612859700000|2021-02-09 08:35:00|14140.2|14140.2|14134.28|14134.28|14140.2|14140.2|14125.95|14125.95|0
1612860000000|2021-02-09 08:40:00|14132.89|14132.89|14144.62|14144.62|14146.59|14146.59|14132.89|14132.89|0
1612860300000|2021-02-09 08:45:00|14146.01|14146.01|14161.55|14161.55|14161.55|14161.55|14144.47|14144.47|0
1612860600000|2021-02-09 08:50:00|14160.09|14160.09|14152.97|14152.97|14169.01|14169.01|14150.19|14150.19|0
1612860900000|2021-02-09 08:55:00|14153.4|14153.4|14131.99|14131.99|14153.4|14153.4|14131.99|14131.99|0
1612861200000|2021-02-09 09:00:00|14133.96|14133.96|14153.31|14153.31|14154.7|14154.7|14133.96|14133.96|0
1612861500000|2021-02-09 09:05:00|14154.51|14154.51|14143.86|14143.86|14154.51|14154.51|14141.24|14141.24|0
1612861800000|2021-02-09 09:10:00|14139.92|14139.92|14136.34|14136.34|14139.92|14139.92|14134.78|14134.78|0
1612862100000|2021-02-09 09:15:00|14134.95|14134.95|14121.14|14121.14|14134.95|14134.95|14115.81|14115.81|0
1612862400000|2021-02-09 09:20:00|14119.86|14119.86|14127.34|14127.34|14130.54|14130.54|14115.71|14115.71|0
1612862700000|2021-02-09 09:25:00|14128.31|14128.31|14120.03|14120.03|14128.8|14128.8|14120.03|14120.03|0
1612863000000|2021-02-09 09:30:00|14117.25|14117.25|14094.14|14094.14|14120.03|14120.03|14094.14|14094.14|0
1612863300000|2021-02-09 09:35:00|14095.53|14095.53|14094.8|14094.8|14100.71|14100.71|14092.55|14092.55|0
1612863600000|2021-02-09 09:40:00|14093.41|14093.41|14095.53|14095.53|14103.5|14103.5|14091.59|14091.59|0
1612863900000|2021-02-09 09:45:00|14091.37|14091.37|14109.84|14109.84|14115.08|14115.08|14091.37|14091.37|0
1612864200000|2021-02-09 09:50:00|14110.81|14110.81|14104.85|14104.85|14112.73|14112.73|14104.85|14104.85|0
1612864500000|2021-02-09 09:55:00|14106.24|14106.24|14097.92|14097.92|14112.76|14112.76|14095.33|14095.33|0
1612864800000|2021-02-09 10:00:00|14099.38|14099.38|14104.29|14104.29|14104.29|14104.29|14096.37|14096.37|0
1612865100000|2021-02-09 10:05:00|14107.07|14107.07|14078.82|14078.82|14107.07|14107.07|14078.82|14078.82|0
1612865400000|2021-02-09 10:10:00|14082.99|14082.99|14089.65|14089.65|14100.02|14100.02|14081.6|14081.6|0
1612865700000|2021-02-09 10:15:00|14099.5|14099.5|14113.18|14113.18|14113.18|14113.18|14099.5|14099.5|0
1612866000000|2021-02-09 10:20:00|14111.79|14111.79|14131.53|14131.53|14131.53|14131.53|14111.79|14111.79|0
1612866300000|2021-02-09 10:25:00|14135.47|14135.47|14151.46|14151.46|14152.21|14152.21|14135.47|14135.47|0
1612866600000|2021-02-09 10:30:00|14154.24|14154.24|14149.15|14149.15|14163.57|14163.57|14140.24|14140.24|0
1612866900000|2021-02-09 10:35:00|14147.76|14147.76|14148.08|14148.08|14154.33|14154.33|14147.76|14147.76|0
1612867200000|2021-02-09 10:40:00|14149.28|14149.28|14148.43|14148.43|14152.17|14152.17|14146.61|14146.61|0
1612867500000|2021-02-09 10:45:00|14151.21|14151.21|14166.2|14166.2|14167.59|14167.59|14148.43|14148.43|0
1612867800000|2021-02-09 10:50:00|14168.17|14168.17|14181.47|14181.47|14181.47|14181.47|14168.17|14168.17|0
1612868100000|2021-02-09 10:55:00|14183.44|14183.44|14181.73|14181.73|14184.64|14184.64|14179.76|14179.76|0
1612868400000|2021-02-09 11:00:00|14182.93|14182.93|14180.16|14180.16|14188.75|14188.75|14180.16|14180.16|0
1612868700000|2021-02-09 11:05:00|14181.42|14181.42|14169.93|14169.93|14181.42|14181.42|14168.54|14168.54|0
1612869000000|2021-02-09 11:10:00|14171.91|14171.91|14173.53|14173.53|14173.53|14173.53|14170.52|14170.52|0
1612869300000|2021-02-09 11:15:00|14174.92|14174.92|14182.56|14182.56|14182.56|14182.56|14174.92|14174.92|0
1612869600000|2021-02-09 11:20:00|14182.98|14182.98|14182.9|14182.9|14183.41|14183.41|14175.95|14175.95|0
1612869900000|2021-02-09 11:25:00|14181.7|14181.7|14172.9|14172.9|14182.56|14182.56|14164.84|14164.84|0
1612870200000|2021-02-09 11:30:00|14170.93|14170.93|14179.39|14179.39|14179.39|14179.39|14167.44|14167.44|0
1612870500000|2021-02-09 11:35:00|14180.78|14180.78|14193.63|14193.63|14193.63|14193.63|14179.38|14179.38|0
1612870800000|2021-02-09 11:40:00|14191.66|14191.66|14192.06|14192.06|14193.26|14193.26|14186.42|14186.42|0
1612871100000|2021-02-09 11:45:00|14184.17|14184.17|14188.76|14188.76|14188.76|14188.76|14181.32|14181.32|0
1612871400000|2021-02-09 11:50:00|14189.24|14189.24|14194.03|14194.03|14194.03|14194.03|14189.24|14189.24|0
1612871700000|2021-02-09 11:55:00|14196|14196|14196.91|14196.91|14200.89|14200.89|14194.74|14194.74|0
1612872000000|2021-02-09 12:00:00|14195.94|14195.94|14194.25|14194.25|14196.2|14196.2|14192.58|14192.58|0
1612872300000|2021-02-09 12:05:00|14195.45|14195.45|14190.25|14190.25|14195.45|14195.45|14188.15|14188.15|0
1612872600000|2021-02-09 12:10:00|14191.45|14191.45|14196.53|14196.53|14197.02|14197.02|14191.45|14191.45|0
1612872900000|2021-02-09 12:15:00|14195.14|14195.14|14192.9|14192.9|14197.92|14197.92|14189.81|14189.81|0
1612873200000|2021-02-09 12:20:00|14192.04|14192.04|14200.15|14200.15|14201.54|14201.54|14192.04|14192.04|0
1612873500000|2021-02-09 12:25:00|14202.93|14202.93|14196.41|14196.41|14202.93|14202.93|14195.63|14195.63|0
1612873800000|2021-02-09 12:30:00|14196.83|14196.83|14204.51|14204.51|14204.51|14204.51|14192.94|14192.94|0
1612874100000|2021-02-09 12:35:00|14203.31|14203.31|14203.07|14203.07|14203.31|14203.31|14194.93|14194.93|0
1612874400000|2021-02-09 12:40:00|14205.85|14205.85|14202.94|14202.94|14205.85|14205.85|14199|14199|0
1612874700000|2021-02-09 12:45:00|14204.91|14204.91|14201.82|14201.82|14206.78|14206.78|14201.82|14201.82|0
1612875000000|2021-02-09 12:50:00|14202.25|14202.25|14200.86|14200.86|14204.22|14204.22|14196.34|14196.34|0
1612875300000|2021-02-09 12:55:00|14202.06|14202.06|14201.13|14201.13|14209.18|14209.18|14198.77|14198.77|0
1612875600000|2021-02-09 13:00:00|14201.62|14201.62|14197.39|14197.39|14202.1|14202.1|14197.39|14197.39|0
1612875900000|2021-02-09 13:05:00|14199.36|14199.36|14184.88|14184.88|14199.36|14199.36|14184.88|14184.88|0
1612876200000|2021-02-09 13:10:00|14183.49|14183.49|14176.05|14176.05|14183.49|14183.49|14176.05|14176.05|0
1612876500000|2021-02-09 13:15:00|14177.25|14177.25|14169.1|14169.1|14179.76|14179.76|14167.71|14167.71|0
1612876800000|2021-02-09 13:20:00|14171.07|14171.07|14176.98|14176.98|14177.24|14177.24|14168.67|14168.67|0
1612877100000|2021-02-09 13:25:00|14176.56|14176.56|14181.52|14181.52|14181.52|14181.52|14176.56|14176.56|0
1612877400000|2021-02-09 13:30:00|14184.3|14184.3|14184.34|14184.34|14188.67|14188.67|14184.21|14184.21|0
1612877700000|2021-02-09 13:35:00|14186.31|14186.31|14179.39|14179.39|14186.31|14186.31|14178.9|14178.9|0
1612878000000|2021-02-09 13:40:00|14178.9|14178.9|14185.92|14185.92|14186.76|14186.76|14175.59|14175.59|0
1612878300000|2021-02-09 13:45:00|14186.34|14186.34|14179.52|14179.52|14188.7|14188.7|14179.52|14179.52|0
1612878600000|2021-02-09 13:50:00|14183.46|14183.46|14184.94|14184.94|14185.28|14185.28|14181.3|14181.3|0
1612878900000|2021-02-09 13:55:00|14186.91|14186.91|14187.82|14187.82|14187.82|14187.82|14186.91|14186.91|0
1612879200000|2021-02-09 14:00:00|14186.56|14186.56|14204.79|14204.79|14208.43|14208.43|14186.56|14186.56|0
1612879500000|2021-02-09 14:05:00|14204.31|14204.31|14199.37|14199.37|14208.87|14208.87|14199.37|14199.37|0
1612879800000|2021-02-09 14:10:00|14201.34|14201.34|14218.57|14218.57|14218.57|14218.57|14201.34|14201.34|0
1612880100000|2021-02-09 14:15:00|14217.72|14217.72|14215.73|14215.73|14217.72|14217.72|14212.11|14212.11|0
1612880400000|2021-02-09 14:20:00|14213.76|14213.76|14199.43|14199.43|14213.76|14213.76|14199.43|14199.43|0
1612880700000|2021-02-09 14:25:00|14201.41|14201.41|14195.53|14195.53|14201.53|14201.53|14195.53|14195.53|0
1612881000000|2021-02-09 14:30:00|14198.31|14198.31|14210.61|14210.61|14211.9|14211.9|14198.14|14198.14|0
1612881300000|2021-02-09 14:35:00|14211.03|14211.03|14196.01|14196.01|14211.03|14211.03|14196.01|14196.01|0
1612881600000|2021-02-09 14:40:00|14195.04|14195.04|14185.85|14185.85|14197.82|14197.82|14185.85|14185.85|0
1612881900000|2021-02-09 14:45:00|14186.34|14186.34|14175.95|14175.95|14186.34|14186.34|14175.95|14175.95|0
1612882200000|2021-02-09 14:50:00|14174.56|14174.56|14187.53|14187.53|14187.53|14187.53|14174.56|14174.56|0
1612882500000|2021-02-09 14:55:00|14188.73|14188.73|14189.93|14189.93|14190.92|14190.92|14184.78|14184.78|0
1612882800000|2021-02-09 15:00:00|14189.5|14189.5|14185.19|14185.19|14190.27|14190.27|14183.8|14183.8|0
1612883100000|2021-02-09 15:05:00|14187.16|14187.16|14184.74|14184.74|14189.74|14189.74|14181.24|14181.24|0
1612883400000|2021-02-09 15:10:00|14182.34|14182.34|14178.8|14178.8|14189.3|14189.3|14176.87|14176.87|0
1612883700000|2021-02-09 15:15:00|14177.41|14177.41|14178.4|14178.4|14185.33|14185.33|14174.23|14174.23|0
1612884000000|2021-02-09 15:20:00|14180.37|14180.37|14179.33|14179.33|14182.54|14182.54|14177.36|14177.36|0
1612884300000|2021-02-09 15:25:00|14180.72|14180.72|14193.58|14193.58|14193.58|14193.58|14179.33|14179.33|0
1612884600000|2021-02-09 15:30:00|14195.55|14195.55|14200.52|14200.52|14202.66|14202.66|14195.55|14195.55|0
1612884900000|2021-02-09 15:35:00|14201.01|14201.01|14201.54|14201.54|14204.95|14204.95|14201.01|14201.01|0
1612885200000|2021-02-09 15:40:00|14202.93|14202.93|14194.65|14194.65|14206.4|14206.4|14194.65|14194.65|0
1612885500000|2021-02-09 15:45:00|14196.04|14196.04|14198.43|14198.43|14199.11|14199.11|14195.75|14195.75|0
1612885800000|2021-02-09 15:50:00|14194.26|14194.26|14187.82|14187.82|14194.26|14194.26|14185.84|14185.84|0
1612886100000|2021-02-09 15:55:00|14187.33|14187.33|14194.93|14194.93|14194.93|14194.93|14187.33|14187.33|0
1612886400000|2021-02-09 16:00:00|14196.13|14196.13|14202.66|14202.66|14205.87|14205.87|14196.13|14196.13|0
1612886700000|2021-02-09 16:05:00|14203.08|14203.08|14185.34|14185.34|14204.34|14204.34|14184.14|14184.14|0
1612887000000|2021-02-09 16:10:00|14183.37|14183.37|14185.43|14185.43|14185.43|14185.43|14177.88|14177.88|0
1612887300000|2021-02-09 16:15:00|14187.41|14187.41|14184.18|14184.18|14187.41|14187.41|14180.43|14180.43|0
1612887600000|2021-02-09 16:20:00|14185.57|14185.57|14202.91|14202.91|14202.91|14202.91|14185.57|14185.57|0
1612887900000|2021-02-09 16:25:00|14204.3|14204.3|14183.16|14183.16|14204.3|14204.3|14181.1|14181.1|0
1612944900000|2021-02-10 08:15:00|14207.97|14207.97|14245.9|14245.9|14256.37|14256.37|14206.26|14206.26|0
1612945200000|2021-02-10 08:20:00|14244.92|14244.92|14263.15|14263.15|14268.23|14268.23|14244.44|14244.44|0
1612945500000|2021-02-10 08:25:00|14262.67|14262.67|14229.23|14229.23|14262.67|14262.67|14226.83|14226.83|0
1612945800000|2021-02-10 08:30:00|14231.63|14231.63|14239.71|14239.71|14239.71|14239.71|14224.37|14224.37|0
1612946100000|2021-02-10 08:35:00|14240.13|14240.13|14230.76|14230.76|14242.59|14242.59|14229.37|14229.37|0
1612946400000|2021-02-10 08:40:00|14229.37|14229.37|14219.67|14219.67|14234.12|14234.12|14209.63|14209.63|0
1612946700000|2021-02-10 08:45:00|14218.47|14218.47|14226.87|14226.87|14226.87|14226.87|14215.53|14215.53|0
1612947000000|2021-02-10 08:50:00|14225.48|14225.48|14231.04|14231.04|14231.04|14231.04|14225.48|14225.48|0
1612947300000|2021-02-10 08:55:00|14235.21|14235.21|14255.84|14255.84|14261.19|14261.19|14235.21|14235.21|0
1612947600000|2021-02-10 09:00:00|14255.35|14255.35|14246.43|14246.43|14255.35|14255.35|14246.43|14246.43|0
1612947900000|2021-02-10 09:05:00|14245.57|14245.57|14227.74|14227.74|14248.09|14248.09|14227.74|14227.74|0
1612948200000|2021-02-10 09:10:00|14226.35|14226.35|14223.76|14223.76|14228.51|14228.51|14218.66|14218.66|0
1612948500000|2021-02-10 09:15:00|14227.93|14227.93|14197.75|14197.75|14229.32|14229.32|14197.75|14197.75|0
1612948800000|2021-02-10 09:20:00|14197.33|14197.33|14205.6|14205.6|14206.66|14206.66|14189.21|14189.21|0
1612949100000|2021-02-10 09:25:00|14208.38|14208.38|14214.72|14214.72|14214.72|14214.72|14206.51|14206.51|0
1612949400000|2021-02-10 09:30:00|14217.5|14217.5|14211.8|14211.8|14217.94|14217.94|14211.38|14211.38|0
1612949700000|2021-02-10 09:35:00|14210.41|14210.41|14212.86|14212.86|14219.44|14219.44|14208.37|14208.37|0
1612950000000|2021-02-10 09:40:00|14215.64|14215.64|14210.86|14210.86|14219.2|14219.2|14210.86|14210.86|0
1612950300000|2021-02-10 09:45:00|14213.26|14213.26|14215.85|14215.85|14218.82|14218.82|14210.48|14210.48|0
1612950600000|2021-02-10 09:50:00|14214.65|14214.65|14223.89|14223.89|14223.89|14223.89|14211.03|14211.03|0
1612950900000|2021-02-10 09:55:00|14223.4|14223.4|14218.79|14218.79|14226.35|14226.35|14218.79|14218.79|0
1612951200000|2021-02-10 10:00:00|14218.37|14218.37|14221.46|14221.46|14225.21|14225.21|14216.98|14216.98|0
1612951500000|2021-02-10 10:05:00|14222.85|14222.85|14212.64|14212.64|14225.63|14225.63|14210.66|14210.66|0
1612951800000|2021-02-10 10:10:00|14214.03|14214.03|14211.18|14211.18|14220.97|14220.97|14210.66|14210.66|0
1612952100000|2021-02-10 10:15:00|14209.89|14209.89|14204.43|14204.43|14209.89|14209.89|14201.84|14201.84|0
1612952400000|2021-02-10 10:20:00|14205.82|14205.82|14198.87|14198.87|14205.82|14205.82|14198.87|14198.87|0
1612952700000|2021-02-10 10:25:00|14197.48|14197.48|14194.93|14194.93|14197.48|14197.48|14189.37|14189.37|0
1612953000000|2021-02-10 10:30:00|14193.54|14193.54|14189.02|14189.02|14193.54|14193.54|14184.85|14184.85|0
1612953300000|2021-02-10 10:35:00|14187.63|14187.63|14187.05|14187.05|14187.63|14187.63|14180.91|14180.91|0
1612953600000|2021-02-10 10:40:00|14186.56|14186.56|14191.03|14191.03|14192.42|14192.42|14182.11|14182.11|0
1612953900000|2021-02-10 10:45:00|14191.45|14191.45|14193.17|14193.17|14193.17|14193.17|14189|14189|0
1612954200000|2021-02-10 10:50:00|14191.19|14191.19|14188.89|14188.89|14191.19|14191.19|14185.72|14185.72|0
1612954500000|2021-02-10 10:55:00|14191.67|14191.67|14197.32|14197.32|14205.43|14205.43|14190.28|14190.28|0
1612954800000|2021-02-10 11:00:00|14195.93|14195.93|14197.58|14197.58|14198.97|14198.97|14191.82|14191.82|0
1612955100000|2021-02-10 11:05:00|14198.01|14198.01|14210.36|14210.36|14211.75|14211.75|14195.66|14195.66|0
1612955400000|2021-02-10 11:10:00|14210.79|14210.79|14212.87|14212.87|14212.87|14212.87|14206.96|14206.96|0
1612955700000|2021-02-10 11:15:00|14217.04|14217.04|14226.5|14226.5|14226.5|14226.5|14216.18|14216.18|0
1612956000000|2021-02-10 11:20:00|14230.45|14230.45|14223.44|14223.44|14230.45|14230.45|14223.44|14223.44|0
1612956300000|2021-02-10 11:25:00|14224.83|14224.83|14233.47|14233.47|14233.47|14233.47|14224.83|14224.83|0
1612956600000|2021-02-10 11:30:00|14234.44|14234.44|14235.94|14235.94|14241.5|14241.5|14234.43|14234.43|0
1612956900000|2021-02-10 11:35:00|14236.36|14236.36|14234|14234|14239.56|14239.56|14233.15|14233.15|0
1612957200000|2021-02-10 11:40:00|14232.8|14232.8|14233.98|14233.98|14233.98|14233.98|14228.72|14228.72|0
1612957500000|2021-02-10 11:45:00|14235.37|14235.37|14233.13|14233.13|14235.37|14235.37|14233.13|14233.13|0
1612957800000|2021-02-10 11:50:00|14232.71|14232.71|14234.46|14234.46|14234.46|14234.46|14232.21|14232.21|0
1612958100000|2021-02-10 11:55:00|14233.07|14233.07|14236.16|14236.16|14239.75|14239.75|14222.76|14222.76|0
1612958400000|2021-02-10 12:00:00|14234.77|14234.77|14230.79|14230.79|14237.55|14237.55|14230.37|14230.37|0
1612958700000|2021-02-10 12:05:00|14229.4|14229.4|14227.79|14227.79|14229.4|14229.4|14222.68|14222.68|0
1612959000000|2021-02-10 12:10:00|14226.93|14226.93|14207.22|14207.22|14227.36|14227.36|14205.96|14205.96|0
1612959300000|2021-02-10 12:15:00|14206.79|14206.79|14211.88|14211.88|14216.38|14216.38|14204.48|14204.48|0
1612959600000|2021-02-10 12:20:00|14209.91|14209.91|14210.98|14210.98|14214.82|14214.82|14209.91|14209.91|0
1612959900000|2021-02-10 12:25:00|14210.14|14210.14|14208.45|14208.45|14210.99|14210.99|14207.61|14207.61|0
1612960200000|2021-02-10 12:30:00|14209.42|14209.42|14215.3|14215.3|14215.79|14215.79|14209.42|14209.42|0
1612960500000|2021-02-10 12:35:00|14214.46|14214.46|14213.26|14213.26|14214.46|14214.46|14207.42|14207.42|0
1612960800000|2021-02-10 12:40:00|14214.46|14214.46|14222.55|14222.55|14222.61|14222.61|14214.46|14214.46|0
1612961100000|2021-02-10 12:45:00|14221.71|14221.71|14236.22|14236.22|14236.22|14236.22|14220.32|14220.32|0
1612961400000|2021-02-10 12:50:00|14238.19|14238.19|14218.95|14218.95|14238.19|14238.19|14218.53|14218.53|0
1612961700000|2021-02-10 12:55:00|14220.41|14220.41|14215.29|14215.29|14222.93|14222.93|14213.2|14213.2|0
1612962000000|2021-02-10 13:00:00|14211.35|14211.35|14215.94|14215.94|14219.33|14219.33|14209.59|14209.59|0
1612962300000|2021-02-10 13:05:00|14214.55|14214.55|14215.28|14215.28|14220.68|14220.68|14212.58|14212.58|0
1612962600000|2021-02-10 13:10:00|14215.77|14215.77|14224.3|14224.3|14224.3|14224.3|14215.28|14215.28|0
1612962900000|2021-02-10 13:15:00|14224.73|14224.73|14230.82|14230.82|14232.22|14232.22|14224.73|14224.73|0
1612963200000|2021-02-10 13:20:00|14231.24|14231.24|14233.75|14233.75|14240.28|14240.28|14231.24|14231.24|0
1612963500000|2021-02-10 13:25:00|14235.14|14235.14|14249.86|14249.86|14255.47|14255.47|14232.56|14232.56|0
1612963800000|2021-02-10 13:30:00|14250.71|14250.71|14272.42|14272.42|14272.42|14272.42|14250.71|14250.71|0
1612964100000|2021-02-10 13:35:00|14276.37|14276.37|14275.26|14275.26|14276.37|14276.37|14269|14269|0
1612964400000|2021-02-10 13:40:00|14274.06|14274.06|14267.69|14267.69|14274.06|14274.06|14261.67|14261.67|0
1612964700000|2021-02-10 13:45:00|14266.3|14266.3|14262.38|14262.38|14269.73|14269.73|14262.38|14262.38|0
1612965000000|2021-02-10 13:50:00|14263.35|14263.35|14270.17|14270.17|14276.08|14276.08|14263.35|14263.35|0
1612965300000|2021-02-10 13:55:00|14268.78|14268.78|14259.9|14259.9|14268.78|14268.78|14254.27|14254.27|0
1612965600000|2021-02-10 14:00:00|14261.29|14261.29|14270.57|14270.57|14273.32|14273.32|14261.29|14261.29|0
1612965900000|2021-02-10 14:05:00|14272.97|14272.97|14282.23|14282.23|14282.23|14282.23|14268.26|14268.26|0
1612966200000|2021-02-10 14:10:00|14278.29|14278.29|14283.45|14283.45|14289.94|14289.94|14278.29|14278.29|0
1612966500000|2021-02-10 14:15:00|14285.13|14285.13|14310.63|14310.63|14310.63|14310.63|14285.13|14285.13|0
1612966800000|2021-02-10 14:20:00|14307.85|14307.85|14307.36|14307.36|14309.04|14309.04|14301.24|14301.24|0
1612967100000|2021-02-10 14:25:00|14306.94|14306.94|14302.85|14302.85|14306.94|14306.94|14293.1|14293.1|0
1612967400000|2021-02-10 14:30:00|14303.28|14303.28|14307.57|14307.57|14310.16|14310.16|14300.11|14300.11|0
1612967700000|2021-02-10 14:35:00|14308|14308|14298.73|14298.73|14317.27|14317.27|14297.53|14297.53|0
1612968000000|2021-02-10 14:40:00|14297.34|14297.34|14300.12|14300.12|14300.6|14300.6|14292.06|14292.06|0
1612968300000|2021-02-10 14:45:00|14298.14|14298.14|14323.89|14323.89|14323.89|14323.89|14298.14|14298.14|0
1612968600000|2021-02-10 14:50:00|14326.67|14326.67|14318.43|14318.43|14332.65|14332.65|14308.89|14308.89|0
1612968900000|2021-02-10 14:55:00|14312.87|14312.87|14304.53|14304.53|14312.87|14312.87|14302.24|14302.24|0
1612969200000|2021-02-10 15:00:00|14303.68|14303.68|14310.97|14310.97|14317.47|14317.47|14303.68|14303.68|0
1612969500000|2021-02-10 15:05:00|14310.48|14310.48|14286.51|14286.51|14310.48|14310.48|14286.03|14286.03|0
1612969800000|2021-02-10 15:10:00|14286.93|14286.93|14280.88|14280.88|14288.75|14288.75|14273.62|14273.62|0
1612970100000|2021-02-10 15:15:00|14281.37|14281.37|14260.12|14260.12|14281.37|14281.37|14260.12|14260.12|0
1612970400000|2021-02-10 15:20:00|14258.73|14258.73|14231.52|14231.52|14258.73|14258.73|14225.19|14225.19|0
1612970700000|2021-02-10 15:25:00|14231.1|14231.1|14215.65|14215.65|14232.49|14232.49|14212.69|14212.69|0
1612971000000|2021-02-10 15:30:00|14215.22|14215.22|14193.74|14193.74|14215.22|14215.22|14193.74|14193.74|0
1612971300000|2021-02-10 15:35:00|14191.77|14191.77|14171.01|14171.01|14197.23|14197.23|14169.46|14169.46|0
1612971600000|2021-02-10 15:40:00|14170.53|14170.53|14136.29|14136.29|14173.38|14173.38|14130.11|14130.11|0
1612971900000|2021-02-10 15:45:00|14136.78|14136.78|14169.56|14169.56|14169.56|14169.56|14114.6|14114.6|0
1612972200000|2021-02-10 15:50:00|14170.95|14170.95|14216.22|14216.22|14218.96|14218.96|14169.56|14169.56|0
1612972500000|2021-02-10 15:55:00|14216.7|14216.7|14241.9|14241.9|14246.44|14246.44|14209.5|14209.5|0
1612972800000|2021-02-10 16:00:00|14240.51|14240.51|14227.35|14227.35|14258.55|14258.55|14227.35|14227.35|0
1612973100000|2021-02-10 16:05:00|14226.86|14226.86|14227.15|14227.15|14234.72|14234.72|14211.53|14211.53|0
1612973400000|2021-02-10 16:10:00|14227.56|14227.56|14248.17|14248.17|14251|14251|14227.15|14227.15|0
1612973700000|2021-02-10 16:15:00|14249.03|14249.03|14226.85|14226.85|14249.03|14249.03|14226.36|14226.36|0
1612974000000|2021-02-10 16:20:00|14226.42|14226.42|14221.72|14221.72|14227.05|14227.05|14214.12|14214.12|0
1612974300000|2021-02-10 16:25:00|14223.69|14223.69|14181.36|14181.36|14225.08|14225.08|14180.45|14180.45|0
1613031300000|2021-02-11 08:15:00|14166.11|14166.11|14174.08|14174.08|14180.39|14180.39|14164.72|14164.72|0
1613031600000|2021-02-11 08:20:00|14166.19|14166.19|14176.29|14176.29|14184.11|14184.11|14162.61|14162.61|0
1613031900000|2021-02-11 08:25:00|14178.26|14178.26|14181.77|14181.77|14195.85|14195.85|14172.35|14172.35|0
1613032200000|2021-02-11 08:30:00|14180.38|14180.38|14195.44|14195.44|14197.15|14197.15|14180.38|14180.38|0
1613032500000|2021-02-11 08:35:00|14198.22|14198.22|14204.36|14204.36|14205.75|14205.75|14198.22|14198.22|0
1613032800000|2021-02-11 08:40:00|14202.97|14202.97|14199.26|14199.26|14202.97|14202.97|14190.34|14190.34|0
1613033100000|2021-02-11 08:45:00|14198.06|14198.06|14206.23|14206.23|14209.01|14209.01|14194.12|14194.12|0
1613033400000|2021-02-11 08:50:00|14200.32|14200.32|14223.21|14223.21|14226.83|14226.83|14200.32|14200.32|0
1613033700000|2021-02-11 08:55:00|14225.18|14225.18|14229.64|14229.64|14235.03|14235.03|14225.18|14225.18|0
1613034000000|2021-02-11 09:00:00|14227.67|14227.67|14228.68|14228.68|14230.07|14230.07|14220.89|14220.89|0
1613034300000|2021-02-11 09:05:00|14229.88|14229.88|14235.7|14235.7|14243.58|14243.58|14229.88|14229.88|0
1613034600000|2021-02-11 09:10:00|14237.67|14237.67|14225.03|14225.03|14237.67|14237.67|14223.64|14223.64|0
1613034900000|2021-02-11 09:15:00|14223.64|14223.64|14213.29|14213.29|14225.1|14225.1|14209.01|14209.01|0
1613035200000|2021-02-11 09:20:00|14209.35|14209.35|14204.46|14204.46|14213.29|14213.29|14201.68|14201.68|0
1613035500000|2021-02-11 09:25:00|14203.62|14203.62|14195.59|14195.59|14210.14|14210.14|14191.5|14191.5|0
1613035800000|2021-02-11 09:30:00|14193.62|14193.62|14187.96|14187.96|14197.56|14197.56|14186.57|14186.57|0
1613036100000|2021-02-11 09:35:00|14189.16|14189.16|14186.22|14186.22|14190.51|14190.51|14184.82|14184.82|0
1613036400000|2021-02-11 09:40:00|14187.42|14187.42|14200.52|14200.52|14200.52|14200.52|14186.22|14186.22|0
1613036700000|2021-02-11 09:45:00|14204.68|14204.68|14212.54|14212.54|14215.51|14215.51|14204.68|14204.68|0
1613037000000|2021-02-11 09:50:00|14213.51|14213.51|14224.45|14224.45|14224.45|14224.45|14212.12|14212.12|0
1613037300000|2021-02-11 09:55:00|14224.88|14224.88|14216.8|14216.8|14230.79|14230.79|14215.41|14215.41|0
1613037600000|2021-02-11 10:00:00|14218.19|14218.19|14238.22|14238.22|14238.22|14238.22|14218.19|14218.19|0
1613037900000|2021-02-11 10:05:00|14234.28|14234.28|14241.53|14241.53|14245.12|14245.12|14234.28|14234.28|0
1613038200000|2021-02-11 10:10:00|14238.75|14238.75|14231.01|14231.01|14242.5|14242.5|14231.01|14231.01|0
1613038500000|2021-02-11 10:15:00|14227.41|14227.41|14232.91|14232.91|14234.3|14234.3|14227.41|14227.41|0
1613038800000|2021-02-11 10:20:00|14236.85|14236.85|14223.18|14223.18|14243.47|14243.47|14222.34|14222.34|0
1613039100000|2021-02-11 10:25:00|14220.61|14220.61|14221.05|14221.05|14223.02|14223.02|14217.8|14217.8|0
1613039400000|2021-02-11 10:30:00|14217.11|14217.11|14221.45|14221.45|14223.42|14223.42|14217.11|14217.11|0
1613039700000|2021-02-11 10:35:00|14222.91|14222.91|14231.78|14231.78|14232.94|14232.94|14222.91|14222.91|0
1613040000000|2021-02-11 10:40:00|14230.39|14230.39|14230.55|14230.55|14231.94|14231.94|14227.99|14227.99|0
1613040300000|2021-02-11 10:45:00|14232.52|14232.52|14234.29|14234.29|14250.33|14250.33|14232.52|14232.52|0
1613040600000|2021-02-11 10:50:00|14236.26|14236.26|14246.93|14246.93|14246.93|14246.93|14234.29|14234.29|0
1613040900000|2021-02-11 10:55:00|14244.96|14244.96|14248.02|14248.02|14252.35|14252.35|14244.96|14244.96|0
1613041200000|2021-02-11 11:00:00|14249.99|14249.99|14244.1|14244.1|14249.99|14249.99|14244.1|14244.1|0
1613041500000|2021-02-11 11:05:00|14242.65|14242.65|14238.08|14238.08|14244.1|14244.1|14238.08|14238.08|0
1613041800000|2021-02-11 11:10:00|14237.66|14237.66|14254.75|14254.75|14254.75|14254.75|14237.66|14237.66|0
1613042100000|2021-02-11 11:15:00|14258.69|14258.69|14259.33|14259.33|14259.75|14259.75|14256.44|14256.44|0
1613042400000|2021-02-11 11:20:00|14258.36|14258.36|14260.63|14260.63|14260.63|14260.63|14254.51|14254.51|0
1613042700000|2021-02-11 11:25:00|14266.54|14266.54|14269.51|14269.51|14272.46|14272.46|14264.86|14264.86|0
1613043000000|2021-02-11 11:30:00|14269.93|14269.93|14270.98|14270.98|14271.82|14271.82|14267.96|14267.96|0
1613043300000|2021-02-11 11:35:00|14265.07|14265.07|14268.41|14268.41|14270.65|14270.65|14265.07|14265.07|0
1613043600000|2021-02-11 11:40:00|14269.26|14269.26|14261.74|14261.74|14269.26|14269.26|14261.74|14261.74|0
1613043900000|2021-02-11 11:45:00|14258.96|14258.96|14273.11|14273.11|14273.11|14273.11|14258.96|14258.96|0
1613044200000|2021-02-11 11:50:00|14271.14|14271.14|14259.49|14259.49|14273.73|14273.73|14259.26|14259.26|0
1613044500000|2021-02-11 11:55:00|14261.46|14261.46|14258.39|14258.39|14262.92|14262.92|14257|14257|0
1613044800000|2021-02-11 12:00:00|14261.17|14261.17|14260.36|14260.36|14267.08|14267.08|14260.36|14260.36|0
1613045100000|2021-02-11 12:05:00|14258.97|14258.97|14251.14|14251.14|14259.47|14259.47|14250.65|14250.65|0
1613045400000|2021-02-11 12:10:00|14250.17|14250.17|14243.05|14243.05|14250.17|14250.17|14243.05|14243.05|0
1613045700000|2021-02-11 12:15:00|14243.54|14243.54|14251.65|14251.65|14251.65|14251.65|14243.54|14243.54|0
1613046000000|2021-02-11 12:20:00|14252.14|14252.14|14253.43|14253.43|14254.92|14254.92|14252.14|14252.14|0
1613046300000|2021-02-11 12:25:00|14251.46|14251.46|14251.95|14251.95|14253.43|14253.43|14251.46|14251.46|0
1613046600000|2021-02-11 12:30:00|14254.73|14254.73|14251.37|14251.37|14254.73|14254.73|14251.37|14251.37|0
1613046900000|2021-02-11 12:35:00|14249.98|14249.98|14248.34|14248.34|14251.37|14251.37|14247.06|14247.06|0
1613047200000|2021-02-11 12:40:00|14246.96|14246.96|14255.18|14255.18|14255.18|14255.18|14241.16|14241.16|0
1613047500000|2021-02-11 12:45:00|14255.67|14255.67|14248.47|14248.47|14255.67|14255.67|14248.47|14248.47|0
1613047800000|2021-02-11 12:50:00|14244.3|14244.3|14247.66|14247.66|14247.66|14247.66|14240.14|14240.14|0
1613048100000|2021-02-11 12:55:00|14248.08|14248.08|14259.76|14259.76|14261.15|14261.15|14248.08|14248.08|0
1613048400000|2021-02-11 13:00:00|14260.25|14260.25|14257.75|14257.75|14269.47|14269.47|14256.78|14256.78|0
1613048700000|2021-02-11 13:05:00|14257.27|14257.27|14248.38|14248.38|14257.27|14257.27|14248.38|14248.38|0
1613049000000|2021-02-11 13:10:00|14250.35|14250.35|14253.68|14253.68|14255.65|14255.65|14250.35|14250.35|0
1613049300000|2021-02-11 13:15:00|14252.29|14252.29|14254.6|14254.6|14258.54|14258.54|14252.29|14252.29|0
1613049600000|2021-02-11 13:20:00|14254.12|14254.12|14250.93|14250.93|14254.12|14254.12|14247.85|14247.85|0
1613049900000|2021-02-11 13:25:00|14252.19|14252.19|14269.86|14269.86|14269.86|14269.86|14252.19|14252.19|0
1613050200000|2021-02-11 13:30:00|14267.89|14267.89|14265.01|14265.01|14269.67|14269.67|14264.53|14264.53|0
1613050500000|2021-02-11 13:35:00|14263.73|14263.73|14258.04|14258.04|14263.73|14263.73|14255.36|14255.36|0
1613050800000|2021-02-11 13:40:00|14259.43|14259.43|14260.82|14260.82|14262.51|14262.51|14259.43|14259.43|0
1613051100000|2021-02-11 13:45:00|14261.31|14261.31|14272.17|14272.17|14272.17|14272.17|14261.31|14261.31|0
1613051400000|2021-02-11 13:50:00|14270.78|14270.78|14265.66|14265.66|14274.76|14274.76|14263.07|14263.07|0
1613051700000|2021-02-11 13:55:00|14266.15|14266.15|14277.36|14277.36|14286.05|14286.05|14265.66|14265.66|0
1613052000000|2021-02-11 14:00:00|14277.85|14277.85|14279.51|14279.51|14284.54|14284.54|14276.69|14276.69|0
1613052300000|2021-02-11 14:05:00|14280|14280|14272.84|14272.84|14285.22|14285.22|14272.84|14272.84|0
1613052600000|2021-02-11 14:10:00|14272.36|14272.36|14276.78|14276.78|14278.17|14278.17|14270.97|14270.97|0
1613052900000|2021-02-11 14:15:00|14276.3|14276.3|14276.71|14276.71|14280.72|14280.72|14274.9|14274.9|0
1613053200000|2021-02-11 14:20:00|14276.22|14276.22|14271.99|14271.99|14283.13|14283.13|14271.99|14271.99|0
1613053500000|2021-02-11 14:25:00|14275.93|14275.93|14275.02|14275.02|14280.17|14280.17|14275.02|14275.02|0
1613053800000|2021-02-11 14:30:00|14276.41|14276.41|14279.13|14279.13|14287.75|14287.75|14272.83|14272.83|0
1613054100000|2021-02-11 14:35:00|14277.74|14277.74|14272.07|14272.07|14279.13|14279.13|14267.83|14267.83|0
1613054400000|2021-02-11 14:40:00|14270.68|14270.68|14266.9|14266.9|14270.68|14270.68|14264.57|14264.57|0
1613054700000|2021-02-11 14:45:00|14266.05|14266.05|14277.2|14277.2|14280.02|14280.02|14266.05|14266.05|0
1613055000000|2021-02-11 14:50:00|14275.22|14275.22|14268.87|14268.87|14275.22|14275.22|14263.22|14263.22|0
1613055300000|2021-02-11 14:55:00|14267.48|14267.48|14275.35|14275.35|14285.07|14285.07|14267.48|14267.48|0
1613055600000|2021-02-11 15:00:00|14273.96|14273.96|14272.86|14272.86|14274.83|14274.83|14269.79|14269.79|0
1613055900000|2021-02-11 15:05:00|14273.29|14273.29|14280.99|14280.99|14281.13|14281.13|14268.27|14268.27|0
1613056200000|2021-02-11 15:10:00|14281.4|14281.4|14292.57|14292.57|14292.57|14292.57|14277.17|14277.17|0
1613056500000|2021-02-11 15:15:00|14296.51|14296.51|14312.67|14312.67|14316.61|14316.61|14293.79|14293.79|0
1613056800000|2021-02-11 15:20:00|14313.16|14313.16|14318.5|14318.5|14319.36|14319.36|14312.37|14312.37|0
1613057100000|2021-02-11 15:25:00|14321.28|14321.28|14329.02|14329.02|14329.02|14329.02|14316.44|14316.44|0
1613057400000|2021-02-11 15:30:00|14332.96|14332.96|14340.19|14340.19|14346.77|14346.77|14332.96|14332.96|0
1613057700000|2021-02-11 15:35:00|14342.97|14342.97|14361.45|14361.45|14362.75|14362.75|14342.97|14342.97|0
1613058000000|2021-02-11 15:40:00|14361.93|14361.93|14365.05|14365.05|14368.7|14368.7|14357.43|14357.43|0
1613058300000|2021-02-11 15:45:00|14366.44|14366.44|14370.85|14370.85|14373.09|14373.09|14364.01|14364.01|0
1613058600000|2021-02-11 15:50:00|14369.65|14369.65|14358.34|14358.34|14369.65|14369.65|14354.98|14354.98|0
1613058900000|2021-02-11 15:55:00|14357.85|14357.85|14357.38|14357.38|14370.44|14370.44|14357.32|14357.32|0
1613059200000|2021-02-11 16:00:00|14358.36|14358.36|14363.54|14363.54|14366.12|14366.12|14357.87|14357.87|0
1613059500000|2021-02-11 16:05:00|14362.15|14362.15|14360.54|14360.54|14366.85|14366.85|14355.38|14355.38|0
1613059800000|2021-02-11 16:10:00|14360.95|14360.95|14350.93|14350.93|14364.18|14364.18|14350.93|14350.93|0
1613060100000|2021-02-11 16:15:00|14348.96|14348.96|14345.14|14345.14|14353.3|14353.3|14345.14|14345.14|0
1613060400000|2021-02-11 16:20:00|14346.53|14346.53|14368.47|14368.47|14368.47|14368.47|14346.53|14346.53|0
1613060700000|2021-02-11 16:25:00|14367.98|14367.98|14366.81|14366.81|14372.27|14372.27|14360.92|14360.92|0
1613117700000|2021-02-12 08:15:00|14367.1|14367.1|14380.6|14380.6|14383.86|14383.86|14365.9|14365.9|0
1613118000000|2021-02-12 08:20:00|14379.74|14379.74|14365.93|14365.93|14379.74|14379.74|14365.93|14365.93|0
1613118300000|2021-02-12 08:25:00|14367.32|14367.32|14382.47|14382.47|14388.7|14388.7|14366.63|14366.63|0
1613118600000|2021-02-12 08:30:00|14380.5|14380.5|14333.9|14333.9|14380.5|14380.5|14333.41|14333.41|0
1613118900000|2021-02-12 08:35:00|14331.93|14331.93|14326.58|14326.58|14336.18|14336.18|14322.66|14322.66|0
1613119200000|2021-02-12 08:40:00|14323.8|14323.8|14312.47|14312.47|14323.8|14323.8|14304.59|14304.59|0
1613119500000|2021-02-12 08:45:00|14315.25|14315.25|14294.41|14294.41|14317.65|14317.65|14292.5|14292.5|0
1613119800000|2021-02-12 08:50:00|14292.01|14292.01|14301.7|14301.7|14305.64|14305.64|14285.79|14285.79|0
1613120100000|2021-02-12 08:55:00|14303.67|14303.67|14312.13|14312.13|14312.56|14312.56|14290.81|14290.81|0
1613120400000|2021-02-12 09:00:00|14314.1|14314.1|14330.15|14330.15|14335.51|14335.51|14314.1|14314.1|0
1613120700000|2021-02-12 09:05:00|14331.35|14331.35|14334.51|14334.51|14334.51|14334.51|14325.43|14325.43|0
1613121000000|2021-02-12 09:10:00|14334.99|14334.99|14338.98|14338.98|14341.65|14341.65|14331.14|14331.14|0
1613121300000|2021-02-12 09:15:00|14338.01|14338.01|14331.38|14331.38|14338.01|14338.01|14327.21|14327.21|0
1613121600000|2021-02-12 09:20:00|14328.6|14328.6|14343.74|14343.74|14344.32|14344.32|14327.05|14327.05|0
1613121900000|2021-02-12 09:25:00|14343.31|14343.31|14349.13|14349.13|14349.13|14349.13|14342.89|14342.89|0
1613122200000|2021-02-12 09:30:00|14351.9|14351.9|14368.32|14368.32|14368.32|14368.32|14350.52|14350.52|0
1613122500000|2021-02-12 09:35:00|14371.1|14371.1|14367.65|14367.65|14371.43|14371.43|14362.75|14362.75|0
1613122800000|2021-02-12 09:40:00|14368.14|14368.14|14368.36|14368.36|14368.36|14368.36|14363.48|14363.48|0
1613123100000|2021-02-12 09:45:00|14366.39|14366.39|14356.65|14356.65|14367.17|14367.17|14356.65|14356.65|0
1613123400000|2021-02-12 09:50:00|14355.26|14355.26|14351.59|14351.59|14361.18|14361.18|14350.39|14350.39|0
1613123700000|2021-02-12 09:55:00|14350.39|14350.39|14355.07|14355.07|14355.14|14355.14|14346.76|14346.76|0
1613124000000|2021-02-12 10:00:00|14353.1|14353.1|14353.93|14353.93|14358.47|14358.47|14347.58|14347.58|0
1613124300000|2021-02-12 10:05:00|14354.35|14354.35|14366.65|14366.65|14366.65|14366.65|14354.35|14354.35|0
1613124600000|2021-02-12 10:10:00|14365.79|14365.79|14355.46|14355.46|14365.79|14365.79|14355.46|14355.46|0
1613124900000|2021-02-12 10:15:00|14354.07|14354.07|14354.07|14354.07|14355.27|14355.27|14354.07|14354.07|0
1613125200000|2021-02-12 10:20:00|14356.04|14356.04|14354.43|14354.43|14356.04|14356.04|14349.68|14349.68|0
1613125500000|2021-02-12 10:25:00|14355.71|14355.71|14367.38|14367.38|14367.38|14367.38|14355.71|14355.71|0
1613125800000|2021-02-12 10:30:00|14368.77|14368.77|14373.3|14373.3|14374.1|14374.1|14367.96|14367.96|0
1613126100000|2021-02-12 10:35:00|14374.27|14374.27|14372.46|14372.46|14374.27|14374.27|14367.55|14367.55|0
1613126400000|2021-02-12 10:40:00|14368.29|14368.29|14366.74|14366.74|14369.1|14369.1|14364.35|14364.35|0
1613126700000|2021-02-12 10:45:00|14364.77|14364.77|14364.69|14364.69|14366.23|14366.23|14364.26|14364.26|0
1613127000000|2021-02-12 10:50:00|14361.33|14361.33|14363.71|14363.71|14364.11|14364.11|14361.33|14361.33|0
1613127300000|2021-02-12 10:55:00|14365|14365|14372.87|14372.87|14372.87|14372.87|14365|14365|0
1613127600000|2021-02-12 11:00:00|14370.9|14370.9|14366.12|14366.12|14372.59|14372.59|14366.12|14366.12|0
1613127900000|2021-02-12 11:05:00|14364.92|14364.92|14356.78|14356.78|14364.92|14364.92|14356.78|14356.78|0
1613128200000|2021-02-12 11:10:00|14354.81|14354.81|14352.03|14352.03|14359.46|14359.46|14352.03|14352.03|0
1613128500000|2021-02-12 11:15:00|14355.57|14355.57|14354.89|14354.89|14358.16|14358.16|14348.13|14348.13|0
1613128800000|2021-02-12 11:20:00|14356.27|14356.27|14366.19|14366.19|14366.19|14366.19|14356.27|14356.27|0
1613129100000|2021-02-12 11:25:00|14367.58|14367.58|14361.37|14361.37|14368.97|14368.97|14361.37|14361.37|0
1613129400000|2021-02-12 11:30:00|14362.76|14362.76|14361.86|14361.86|14363.74|14363.74|14358.94|14358.94|0
1613129700000|2021-02-12 11:35:00|14363.06|14363.06|14367.97|14367.97|14369.65|14369.65|14361.67|14361.67|0
1613130000000|2021-02-12 11:40:00|14369.36|14369.36|14385.36|14385.36|14385.36|14385.36|14367.26|14367.26|0
1613130300000|2021-02-12 11:45:00|14383.39|14383.39|14400.68|14400.68|14404.66|14404.66|14381.42|14381.42|0
1613130600000|2021-02-12 11:50:00|14398.71|14398.71|14394.79|14394.79|14398.71|14398.71|14393.4|14393.4|0
1613130900000|2021-02-12 11:55:00|14393.4|14393.4|14406.03|14406.03|14406.03|14406.03|14392.01|14392.01|0
1613131200000|2021-02-12 12:00:00|14407.23|14407.23|14407.33|14407.33|14413.66|14413.66|14405.07|14405.07|0
1613131500000|2021-02-12 12:05:00|14408.72|14408.72|14400.84|14400.84|14408.72|14408.72|14400.84|14400.84|0
1613131800000|2021-02-12 12:10:00|14398.06|14398.06|14395.28|14395.28|14398.06|14398.06|14393.89|14393.89|0
1613132100000|2021-02-12 12:15:00|14397.25|14397.25|14394.14|14394.14|14397.25|14397.25|14392.59|14392.59|0
1613132400000|2021-02-12 12:20:00|14390.2|14390.2|14385.7|14385.7|14390.2|14390.2|14385.7|14385.7|0
1613132700000|2021-02-12 12:25:00|14387.09|14387.09|14413.39|14413.39|14413.39|14413.39|14387.09|14387.09|0
1613133000000|2021-02-12 12:30:00|14412.97|14412.97|14412.52|14412.52|14426.26|14426.26|14412.52|14412.52|0
1613133300000|2021-02-12 12:35:00|14414.49|14414.49|14413.32|14413.32|14417.72|14417.72|14412.09|14412.09|0
1613133600000|2021-02-12 12:40:00|14412.83|14412.83|14416.49|14416.49|14420.51|14420.51|14412.51|14412.51|0
1613133900000|2021-02-12 12:45:00|14417.74|14417.74|14415|14415|14419.97|14419.97|14411.05|14411.05|0
1613134200000|2021-02-12 12:50:00|14416.39|14416.39|14426.24|14426.24|14426.24|14426.24|14414.41|14414.41|0
1613134500000|2021-02-12 12:55:00|14424.27|14424.27|14411.1|14411.1|14424.27|14424.27|14411.1|14411.1|0
1613134800000|2021-02-12 13:00:00|14409.9|14409.9|14425.8|14425.8|14425.8|14425.8|14408.7|14408.7|0
1613135100000|2021-02-12 13:05:00|14423.83|14423.83|14419.46|14419.46|14423.83|14423.83|14418.65|14418.65|0
1613135400000|2021-02-12 13:10:00|14421.86|14421.86|14420.19|14420.19|14423.55|14423.55|14420.19|14420.19|0
1613135700000|2021-02-12 13:15:00|14417.79|14417.79|14413.98|14413.98|14419.89|14419.89|14413.98|14413.98|0
1613136000000|2021-02-12 13:20:00|14412.59|14412.59|14412.49|14412.49|14412.59|14412.59|14410.62|14410.62|0
1613136300000|2021-02-12 13:25:00|14412.01|14412.01|14422.79|14422.79|14422.92|14422.92|14410.62|14410.62|0
1613136600000|2021-02-12 13:30:00|14424.25|14424.25|14425.22|14425.22|14426.61|14426.61|14424.02|14424.02|0
1613136900000|2021-02-12 13:35:00|14424.02|14424.02|14440.64|14440.64|14440.64|14440.64|14422.56|14422.56|0
1613137200000|2021-02-12 13:40:00|14439.25|14439.25|14445.27|14445.27|14445.27|14445.27|14439.25|14439.25|0
1613137500000|2021-02-12 13:45:00|14448.05|14448.05|14449.17|14449.17|14456.35|14456.35|14448.05|14448.05|0
1613137800000|2021-02-12 13:50:00|14450.14|14450.14|14468.39|14468.39|14470.37|14470.37|14450.14|14450.14|0
1613138100000|2021-02-12 13:55:00|14467|14467|14456.89|14456.89|14468.98|14468.98|14456.89|14456.89|0
1613138400000|2021-02-12 14:00:00|14458.86|14458.86|14469.06|14469.06|14469.06|14469.06|14458.67|14458.67|0
1613138700000|2021-02-12 14:05:00|14470.45|14470.45|14481.23|14481.23|14482.2|14482.2|14470.45|14470.45|0
1613139000000|2021-02-12 14:10:00|14479.26|14479.26|14482.82|14482.82|14488.98|14488.98|14479.26|14479.26|0
1613139300000|2021-02-12 14:15:00|14484.79|14484.79|14486.02|14486.02|14492.82|14492.82|14484.79|14484.79|0
1613139600000|2021-02-12 14:20:00|14483.62|14483.62|14485.59|14485.59|14485.59|14485.59|14483.62|14483.62|0
1613139900000|2021-02-12 14:25:00|14486.43|14486.43|14482.06|14482.06|14487.05|14487.05|14482.06|14482.06|0
1613140200000|2021-02-12 14:30:00|14484.03|14484.03|14484.04|14484.04|14489.83|14489.83|14484.03|14484.03|0
1613140500000|2021-02-12 14:35:00|14482.84|14482.84|14509.97|14509.97|14509.97|14509.97|14481.45|14481.45|0
1613140800000|2021-02-12 14:40:00|14510.46|14510.46|14520.52|14520.52|14520.52|14520.52|14507|14507|0
1613141100000|2021-02-12 14:45:00|14523.3|14523.3|14533.77|14533.77|14534.97|14534.97|14521.49|14521.49|0
1613141400000|2021-02-12 14:50:00|14529.83|14529.83|14528.77|14528.77|14538.12|14538.12|14518.14|14518.14|0
1613141700000|2021-02-12 14:55:00|14529.26|14529.26|14523.34|14523.34|14529.74|14529.74|14518.99|14518.99|0
1613142000000|2021-02-12 15:00:00|14522.14|14522.14|14544.88|14544.88|14544.88|14544.88|14521.17|14521.17|0
1613142300000|2021-02-12 15:05:00|14546.27|14546.27|14542.93|14542.93|14553.15|14553.15|14537.2|14537.2|0
1613142600000|2021-02-12 15:10:00|14540.15|14540.15|14563.69|14563.69|14565.66|14565.66|14540.15|14540.15|0
1613142900000|2021-02-12 15:15:00|14565.08|14565.08|14558.34|14558.34|14572.03|14572.03|14550.19|14550.19|0
1613143200000|2021-02-12 15:20:00|14561.12|14561.12|14560.07|14560.07|14563.71|14563.71|14550.95|14550.95|0
1613143500000|2021-02-12 15:25:00|14558.1|14558.1|14555.32|14555.32|14560.1|14560.1|14547.86|14547.86|0
1613143800000|2021-02-12 15:30:00|14552.54|14552.54|14544.92|14544.92|14552.54|14552.54|14540.17|14540.17|0
1613144100000|2021-02-12 15:35:00|14546.31|14546.31|14554.25|14554.25|14556.22|14556.22|14545|14545|0
1613144400000|2021-02-12 15:40:00|14555.45|14555.45|14560.24|14560.24|14560.24|14560.24|14552.99|14552.99|0
1613144700000|2021-02-12 15:45:00|14560.66|14560.66|14553.69|14553.69|14560.66|14560.66|14550.02|14550.02|0
1613145000000|2021-02-12 15:50:00|14552.3|14552.3|14549.41|14549.41|14552.3|14552.3|14547.37|14547.37|0
1613145300000|2021-02-12 15:55:00|14549.84|14549.84|14556.28|14556.28|14559.02|14559.02|14549.84|14549.84|0
1613145600000|2021-02-12 16:00:00|14558.25|14558.25|14548.54|14548.54|14561.03|14561.03|14548.54|14548.54|0
1613145900000|2021-02-12 16:05:00|14547.68|14547.68|14541.03|14541.03|14550.62|14550.62|14538.74|14538.74|0
1613146200000|2021-02-12 16:10:00|14540.54|14540.54|14546.42|14546.42|14546.42|14546.42|14534.98|14534.98|0
1613146500000|2021-02-12 16:15:00|14544.45|14544.45|14548.98|14548.98|14551.02|14551.02|14542.48|14542.48|0
1613146800000|2021-02-12 16:20:00|14550.37|14550.37|14557.4|14557.4|14557.82|14557.82|14548.2|14548.2|0
1613147100000|2021-02-12 16:25:00|14560.17|14560.17|14561.43|14561.43|14564.65|14564.65|14555.86|14555.86|0
1613376900000|2021-02-15 08:15:00|14577.2|14577.2|14553.38|14553.38|14622.5|14622.5|14550.02|14550.02|0
1613377200000|2021-02-15 08:20:00|14563.23|14563.23|14580.08|14580.08|14580.08|14580.08|14556.89|14556.89|0
1613377500000|2021-02-15 08:25:00|14574.17|14574.17|14576.56|14576.56|14578.34|14578.34|14562.54|14562.54|0
1613377800000|2021-02-15 08:30:00|14580.5|14580.5|14577.99|14577.99|14582.47|14582.47|14577.99|14577.99|0
1613378100000|2021-02-15 08:35:00|14581.93|14581.93|14592.07|14592.07|14592.07|14592.07|14581.93|14581.93|0
1613378400000|2021-02-15 08:40:00|14593.53|14593.53|14589.66|14589.66|14604.17|14604.17|14587.26|14587.26|0
1613378700000|2021-02-15 08:45:00|14588.41|14588.41|14592.72|14592.72|14594.01|14594.01|14585.27|14585.27|0
1613379000000|2021-02-15 08:50:00|14598.64|14598.64|14600.8|14600.8|14601.38|14601.38|14597.44|14597.44|0
1613379300000|2021-02-15 08:55:00|14602.77|14602.77|14612.81|14612.81|14612.81|14612.81|14602.77|14602.77|0
1613379600000|2021-02-15 09:00:00|14614.2|14614.2|14606.42|14606.42|14616.83|14616.83|14606.42|14606.42|0
1613379900000|2021-02-15 09:05:00|14605.03|14605.03|14606.1|14606.1|14613.34|14613.34|14592.31|14592.31|0
1613380200000|2021-02-15 09:10:00|14608.07|14608.07|14626.27|14626.27|14630.44|14630.44|14608.07|14608.07|0
1613380500000|2021-02-15 09:15:00|14628.24|14628.24|14609.68|14609.68|14630.79|14630.79|14607.24|14607.24|0
1613380800000|2021-02-15 09:20:00|14608.7|14608.7|14599.28|14599.28|14614.06|14614.06|14598.45|14598.45|0
1613381100000|2021-02-15 09:25:00|14603.23|14603.23|14600.29|14600.29|14605.47|14605.47|14600.29|14600.29|0
1613381400000|2021-02-15 09:30:00|14597.51|14597.51|14597.78|14597.78|14602.84|14602.84|14596.12|14596.12|0
1613381700000|2021-02-15 09:35:00|14595.84|14595.84|14589.81|14589.81|14603.16|14603.16|14589.81|14589.81|0
1613382000000|2021-02-15 09:40:00|14590.23|14590.23|14580.52|14580.52|14590.65|14590.65|14580.09|14580.09|0
1613382300000|2021-02-15 09:45:00|14580.03|14580.03|14582.99|14582.99|14587.23|14587.23|14580.03|14580.03|0
1613382600000|2021-02-15 09:50:00|14581.6|14581.6|14579.24|14579.24|14583.51|14583.51|14578.76|14578.76|0
1613382900000|2021-02-15 09:55:00|14576.46|14576.46|14577.04|14577.04|14582.07|14582.07|14576.46|14576.46|0
1613383200000|2021-02-15 10:00:00|14578.43|14578.43|14582.47|14582.47|14586.54|14586.54|14578.43|14578.43|0
1613383500000|2021-02-15 10:05:00|14584.44|14584.44|14590.55|14590.55|14590.55|14590.55|14583.6|14583.6|0
1613383800000|2021-02-15 10:10:00|14594.49|14594.49|14613.7|14613.7|14618.12|14618.12|14594.49|14594.49|0
1613384100000|2021-02-15 10:15:00|14612.24|14612.24|14621.32|14621.32|14622.71|14622.71|14604.71|14604.71|0
1613384400000|2021-02-15 10:20:00|14624.1|14624.1|14643.37|14643.37|14643.37|14643.37|14624.1|14624.1|0
1613384700000|2021-02-15 10:25:00|14641.4|14641.4|14659.63|14659.63|14660.44|14660.44|14641.4|14641.4|0
1613385000000|2021-02-15 10:30:00|14657.66|14657.66|14667.39|14667.39|14667.97|14667.97|14655.69|14655.69|0
1613385300000|2021-02-15 10:35:00|14666.96|14666.96|14690.37|14690.37|14690.37|14690.37|14664.72|14664.72|0
1613385600000|2021-02-15 10:40:00|14688.98|14688.98|14676.97|14676.97|14693.19|14693.19|14676.97|14676.97|0
1613385900000|2021-02-15 10:45:00|14675.58|14675.58|14673.5|14673.5|14679.71|14679.71|14669.98|14669.98|0
1613386200000|2021-02-15 10:50:00|14673.99|14673.99|14671.6|14671.6|14673.99|14673.99|14667.85|14667.85|0
1613386500000|2021-02-15 10:55:00|14667.66|14667.66|14666.85|14666.85|14672.8|14672.8|14662.1|14662.1|0
1613386800000|2021-02-15 11:00:00|14664.07|14664.07|14672.89|14672.89|14675.67|14675.67|14664.07|14664.07|0
1613387100000|2021-02-15 11:05:00|14673.32|14673.32|14671.99|14671.99|14673.32|14673.32|14669.25|14669.25|0
1613387400000|2021-02-15 11:10:00|14677.91|14677.91|14680.57|14680.57|14681.89|14681.89|14675.84|14675.84|0
1613387700000|2021-02-15 11:15:00|14676.62|14676.62|14698.16|14698.16|14698.16|14698.16|14674.65|14674.65|0
1613388000000|2021-02-15 11:20:00|14696.96|14696.96|14701.03|14701.03|14702.42|14702.42|14696.96|14696.96|0
1613388300000|2021-02-15 11:25:00|14699.64|14699.64|14694.88|14694.88|14699.64|14699.64|14694.88|14694.88|0
1613388600000|2021-02-15 11:30:00|14692.1|14692.1|14699.92|14699.92|14699.92|14699.92|14688.24|14688.24|0
1613388900000|2021-02-15 11:35:00|14698.53|14698.53|14704.63|14704.63|14708.13|14708.13|14698.53|14698.53|0
1613389200000|2021-02-15 11:40:00|14706.01|14706.01|14707.49|14707.49|14710.27|14710.27|14701.9|14701.9|0
1613389500000|2021-02-15 11:45:00|14706.29|14706.29|14701.67|14701.67|14706.29|14706.29|14694.11|14694.11|0
1613389800000|2021-02-15 11:50:00|14703.06|14703.06|14709.25|14709.25|14711.6|14711.6|14703.06|14703.06|0
1613390100000|2021-02-15 11:55:00|14707.28|14707.28|14715.42|14715.42|14718.2|14718.2|14707.28|14707.28|0
1613390400000|2021-02-15 12:00:00|14717.79|14717.79|14710.19|14710.19|14717.79|14717.79|14709.87|14709.87|0
1613390700000|2021-02-15 12:05:00|14708.8|14708.8|14707.47|14707.47|14708.8|14708.8|14698.74|14698.74|0
1613391000000|2021-02-15 12:10:00|14710.25|14710.25|14705.46|14705.46|14710.83|14710.83|14705.46|14705.46|0
1613391300000|2021-02-15 12:15:00|14703.49|14703.49|14692.86|14692.86|14703.49|14703.49|14692.43|14692.43|0
1613391600000|2021-02-15 12:20:00|14692.43|14692.43|14683.58|14683.58|14694.4|14694.4|14679.24|14679.24|0
1613391900000|2021-02-15 12:25:00|14685.55|14685.55|14690.53|14690.53|14690.53|14690.53|14685.55|14685.55|0
1613392200000|2021-02-15 12:30:00|14691.92|14691.92|14685.41|14685.41|14693.63|14693.63|14685.41|14685.41|0
1613392500000|2021-02-15 12:35:00|14684.21|14684.21|14684.07|14684.07|14686.04|14686.04|14679.77|14679.77|0
1613392800000|2021-02-15 12:40:00|14679.9|14679.9|14670.21|14670.21|14679.9|14679.9|14670.21|14670.21|0
1613393100000|2021-02-15 12:45:00|14667.43|14667.43|14665.24|14665.24|14671.25|14671.25|14665.24|14665.24|0
1613393400000|2021-02-15 12:50:00|14666.63|14666.63|14672.3|14672.3|14672.3|14672.3|14665.66|14665.66|0
1613393700000|2021-02-15 12:55:00|14671.1|14671.1|14672.45|14672.45|14675.58|14675.58|14668.28|14668.28|0
1613394000000|2021-02-15 13:00:00|14674.42|14674.42|14682.39|14682.39|14682.39|14682.39|14672.25|14672.25|0
1613394300000|2021-02-15 13:05:00|14683.59|14683.59|14691.08|14691.08|14692.95|14692.95|14681.62|14681.62|0
1613394600000|2021-02-15 13:10:00|14691.91|14691.91|14691.33|14691.33|14694.11|14694.11|14690.52|14690.52|0
1613394900000|2021-02-15 13:15:00|14690.07|14690.07|14708.53|14708.53|14708.53|14708.53|14688.87|14688.87|0
1613395200000|2021-02-15 13:20:00|14709.92|14709.92|14716.47|14716.47|14716.47|14716.47|14707.98|14707.98|0
1613395500000|2021-02-15 13:25:00|14717.86|14717.86|14727.86|14727.86|14746.26|14746.26|14712.95|14712.95|0
1613395800000|2021-02-15 13:30:00|14729.83|14729.83|14722.14|14722.14|14729.83|14729.83|14715.19|14715.19|0
1613396100000|2021-02-15 13:35:00|14722.56|14722.56|14737.59|14737.59|14738.98|14738.98|14722.56|14722.56|0
1613396400000|2021-02-15 13:40:00|14734.81|14734.81|14734.36|14734.36|14736.2|14736.2|14727.6|14727.6|0
1613396700000|2021-02-15 13:45:00|14735.75|14735.75|14733.43|14733.43|14735.75|14735.75|14731.1|14731.1|0
1613397000000|2021-02-15 13:50:00|14735.4|14735.4|14743.76|14743.76|14743.76|14743.76|14732.33|14732.33|0
1613397300000|2021-02-15 13:55:00|14744.96|14744.96|14739.21|14739.21|14748.91|14748.91|14736.43|14736.43|0
1613397600000|2021-02-15 14:00:00|14736.43|14736.43|14748.59|14748.59|14748.59|14748.59|14732.65|14732.65|0
1613397900000|2021-02-15 14:05:00|14749.07|14749.07|14752.43|14752.43|14759.16|14759.16|14749.07|14749.07|0
1613398200000|2021-02-15 14:10:00|14753.27|14753.27|14734.72|14734.72|14753.27|14753.27|14731.14|14731.14|0
1613398500000|2021-02-15 14:15:00|14733.52|14733.52|14731.84|14731.84|14737.5|14737.5|14720.66|14720.66|0
1613398800000|2021-02-15 14:20:00|14729.87|14729.87|14723.8|14723.8|14729.87|14729.87|14723.8|14723.8|0
1613399100000|2021-02-15 14:25:00|14725|14725|14726.48|14726.48|14732.84|14732.84|14721.33|14721.33|0
1613399400000|2021-02-15 14:30:00|14725.28|14725.28|14734.89|14734.89|14742.47|14742.47|14725.28|14725.28|0
1613399700000|2021-02-15 14:35:00|14735.73|14735.73|14729.96|14729.96|14735.73|14735.73|14729.53|14729.53|0
1613400000000|2021-02-15 14:40:00|14734.13|14734.13|14743.46|14743.46|14743.46|14743.46|14731.93|14731.93|0
1613400300000|2021-02-15 14:45:00|14744.85|14744.85|14755.94|14755.94|14755.94|14755.94|14742.5|14742.5|0
1613400600000|2021-02-15 14:50:00|14753.16|14753.16|14755.69|14755.69|14761.89|14761.89|14750.8|14750.8|0
1613400900000|2021-02-15 14:55:00|14754.3|14754.3|14725.22|14725.22|14754.49|14754.49|14722.44|14722.44|0
1613401200000|2021-02-15 15:00:00|14726.61|14726.61|14727.57|14727.57|14729.14|14729.14|14721.85|14721.85|0
1613401500000|2021-02-15 15:05:00|14723.63|14723.63|14731.93|14731.93|14732.15|14732.15|14723.14|14723.14|0
1613401800000|2021-02-15 15:10:00|14730.54|14730.54|14728.2|14728.2|14730.54|14730.54|14719.74|14719.74|0
1613402100000|2021-02-15 15:15:00|14727.78|14727.78|14719.24|14719.24|14730.75|14730.75|14719.24|14719.24|0
1613402400000|2021-02-15 15:20:00|14720.63|14720.63|14721.06|14721.06|14728.43|14728.43|14720.63|14720.63|0
1613402700000|2021-02-15 15:25:00|14720.64|14720.64|14732.35|14732.35|14732.35|14732.35|14714.24|14714.24|0
1613403000000|2021-02-15 15:30:00|14730.96|14730.96|14728.08|14728.08|14741.8|14741.8|14728.08|14728.08|0
1613403300000|2021-02-15 15:35:00|14726.69|14726.69|14734.29|14734.29|14734.29|14734.29|14725.3|14725.3|0
1613403600000|2021-02-15 15:40:00|14733.32|14733.32|14739.31|14739.31|14739.89|14739.89|14726.5|14726.5|0
1613403900000|2021-02-15 15:45:00|14741.28|14741.28|14741.03|14741.03|14745.8|14745.8|14738.01|14738.01|0
1613404200000|2021-02-15 15:50:00|14743|14743|14745.94|14745.94|14755.54|14755.54|14742.77|14742.77|0
1613404500000|2021-02-15 15:55:00|14747.33|14747.33|14757.28|14757.28|14757.28|14757.28|14747.33|14747.33|0
1613404800000|2021-02-15 16:00:00|14756.08|14756.08|14758.48|14758.48|14760.45|14760.45|14750.16|14750.16|0
1613405100000|2021-02-15 16:05:00|14757.09|14757.09|14743|14743|14758|14758|14743|14743|0
1613405400000|2021-02-15 16:10:00|14741.61|14741.61|14746.66|14746.66|14748.96|14748.96|14741.61|14741.61|0
1613405700000|2021-02-15 16:15:00|14746.18|14746.18|14765.23|14765.23|14781.22|14781.22|14744.79|14744.79|0
1613406000000|2021-02-15 16:20:00|14767.2|14767.2|14751.29|14751.29|14772.33|14772.33|14743.4|14743.4|0
1613406300000|2021-02-15 16:25:00|14751.78|14751.78|14754.75|14754.75|14758.18|14758.18|14746.83|14746.83|0
1613463300000|2021-02-16 08:15:00|14875.67|14875.67|14832.47|14832.47|14875.67|14875.67|14832.47|14832.47|0
1613463600000|2021-02-16 08:20:00|14833.86|14833.86|14860.4|14860.4|14864|14864|14833.52|14833.52|0
1613463900000|2021-02-16 08:25:00|14864|14864|14849.96|14849.96|14865.72|14865.72|14848.18|14848.18|0
1613464200000|2021-02-16 08:30:00|14844.04|14844.04|14846.33|14846.33|14851.43|14851.43|14834.76|14834.76|0
1613464500000|2021-02-16 08:35:00|14843.55|14843.55|14842.52|14842.52|14846.33|14846.33|14833.78|14833.78|0
1613464800000|2021-02-16 08:40:00|14841.68|14841.68|14841.95|14841.95|14847.5|14847.5|14841.68|14841.68|0
1613465100000|2021-02-16 08:45:00|14838|14838|14853.86|14853.86|14862.11|14862.11|14838|14838|0
1613465400000|2021-02-16 08:50:00|14857.8|14857.8|14858.08|14858.08|14861.49|14861.49|14846.07|14846.07|0
1613465700000|2021-02-16 08:55:00|14855.3|14855.3|14866.75|14866.75|14866.75|14866.75|14848.84|14848.84|0
1613466000000|2021-02-16 09:00:00|14869.53|14869.53|14868.38|14868.38|14881.93|14881.93|14863.58|14863.58|0
1613466300000|2021-02-16 09:05:00|14868.8|14868.8|14856.52|14856.52|14870.96|14870.96|14856.52|14856.52|0
1613466600000|2021-02-16 09:10:00|14855.13|14855.13|14857.42|14857.42|14864.72|14864.72|14851.96|14851.96|0
1613466900000|2021-02-16 09:15:00|14854.64|14854.64|14847.94|14847.94|14854.83|14854.83|14842.57|14842.57|0
1613467200000|2021-02-16 09:20:00|14849.91|14849.91|14860.6|14860.6|14870.32|14870.32|14849.91|14849.91|0
1613467500000|2021-02-16 09:25:00|14862.57|14862.57|14866.44|14866.44|14876.37|14876.37|14856.25|14856.25|0
1613467800000|2021-02-16 09:30:00|14865.16|14865.16|14869.69|14869.69|14869.78|14869.78|14863.87|14863.87|0
1613468100000|2021-02-16 09:35:00|14865.75|14865.75|14869.81|14869.81|14871.78|14871.78|14862.49|14862.49|0
1613468400000|2021-02-16 09:40:00|14867.84|14867.84|14851.94|14851.94|14872.86|14872.86|14851.94|14851.94|0
1613468700000|2021-02-16 09:45:00|14855.88|14855.88|14855.67|14855.67|14858.07|14858.07|14846.38|14846.38|0
1613469000000|2021-02-16 09:50:00|14857.64|14857.64|14860.95|14860.95|14869.68|14869.68|14850.75|14850.75|0
1613469300000|2021-02-16 09:55:00|14862.34|14862.34|14873.48|14873.48|14873.48|14873.48|14857.01|14857.01|0
1613469600000|2021-02-16 10:00:00|14875.45|14875.45|14899.86|14899.86|14902.83|14902.83|14875.45|14875.45|0
1613469900000|2021-02-16 10:05:00|14897.89|14897.89|14915.09|14915.09|14922.16|14922.16|14894.53|14894.53|0
1613470200000|2021-02-16 10:10:00|14913.89|14913.89|14898.36|14898.36|14913.89|14913.89|14886.84|14886.84|0
1613470500000|2021-02-16 10:15:00|14899.33|14899.33|14887.13|14887.13|14899.33|14899.33|14881.22|14881.22|0
1613470800000|2021-02-16 10:20:00|14886.29|14886.29|14883.03|14883.03|14887.84|14887.84|14880.96|14880.96|0
1613471100000|2021-02-16 10:25:00|14881.64|14881.64|14861.03|14861.03|14883.03|14883.03|14860.51|14860.51|0
1613471400000|2021-02-16 10:30:00|14859.83|14859.83|14868.52|14868.52|14868.52|14868.52|14850.41|14850.41|0
1613471700000|2021-02-16 10:35:00|14865.74|14865.74|14879.87|14879.87|14881.15|14881.15|14864.58|14864.58|0
1613472000000|2021-02-16 10:40:00|14879.44|14879.44|14884.07|14884.07|14889.14|14889.14|14877.47|14877.47|0
1613472300000|2021-02-16 10:45:00|14883.58|14883.58|14868.44|14868.44|14884.55|14884.55|14868.44|14868.44|0
1613472600000|2021-02-16 10:50:00|14870.41|14870.41|14872.85|14872.85|14872.85|14872.85|14868.73|14868.73|0
1613472900000|2021-02-16 10:55:00|14868.91|14868.91|14852.87|14852.87|14869.4|14869.4|14852.87|14852.87|0
1613473200000|2021-02-16 11:00:00|14854.84|14854.84|14862.64|14862.64|14865.22|14865.22|14854.84|14854.84|0
1613473500000|2021-02-16 11:05:00|14860.67|14860.67|14848.84|14848.84|14860.67|14860.67|14848.84|14848.84|0
1613473800000|2021-02-16 11:10:00|14847.45|14847.45|14829.85|14829.85|14847.45|14847.45|14828.46|14828.46|0
1613474100000|2021-02-16 11:15:00|14833.8|14833.8|14844.07|14844.07|14846.57|14846.57|14833.8|14833.8|0
1613474400000|2021-02-16 11:20:00|14842.87|14842.87|14851.79|14851.79|14851.79|14851.79|14842.87|14842.87|0
1613474700000|2021-02-16 11:25:00|14851.31|14851.31|14844.02|14844.02|14854.94|14854.94|14844.02|14844.02|0
1613475000000|2021-02-16 11:30:00|14845.41|14845.41|14883.45|14883.45|14883.45|14883.45|14845.41|14845.41|0
1613475300000|2021-02-16 11:35:00|14883.88|14883.88|14881.33|14881.33|14883.88|14883.88|14872.59|14872.59|0
1613475600000|2021-02-16 11:40:00|14879.94|14879.94|14895.84|14895.84|14895.84|14895.84|14879.94|14879.94|0
1613475900000|2021-02-16 11:45:00|14897.04|14897.04|14887.5|14887.5|14897.04|14897.04|14887.5|14887.5|0
1613476200000|2021-02-16 11:50:00|14887.92|14887.92|14879.6|14879.6|14887.92|14887.92|14871.49|14871.49|0
1613476500000|2021-02-16 11:55:00|14878.76|14878.76|14879.44|14879.44|14883.54|14883.54|14878.22|14878.22|0
1613476800000|2021-02-16 12:00:00|14879.93|14879.93|14895.82|14895.82|14895.82|14895.82|14873.88|14873.88|0
1613477100000|2021-02-16 12:05:00|14896.79|14896.79|14909.5|14909.5|14922.21|14922.21|14896.79|14896.79|0
1613477400000|2021-02-16 12:10:00|14912.28|14912.28|14909.97|14909.97|14915.99|14915.99|14909.97|14909.97|0
1613477700000|2021-02-16 12:15:00|14910.82|14910.82|14906.5|14906.5|14912.38|14912.38|14906.5|14906.5|0
1613478000000|2021-02-16 12:20:00|14906.99|14906.99|14897.65|14897.65|14907.47|14907.47|14894.45|14894.45|0
1613478300000|2021-02-16 12:25:00|14893.48|14893.48|14888.3|14888.3|14893.48|14893.48|14879.9|14879.9|0
1613478600000|2021-02-16 12:30:00|14884.94|14884.94|14875.78|14875.78|14884.94|14884.94|14875.78|14875.78|0
1613478900000|2021-02-16 12:35:00|14879.72|14879.72|14882.73|14882.73|14888.64|14888.64|14878.73|14878.73|0
1613479200000|2021-02-16 12:40:00|14881.34|14881.34|14880.28|14880.28|14881.34|14881.34|14875.43|14875.43|0
1613479500000|2021-02-16 12:45:00|14879.8|14879.8|14875.82|14875.82|14881.77|14881.77|14871.36|14871.36|0
1613479800000|2021-02-16 12:50:00|14877.02|14877.02|14879.99|14879.99|14882.77|14882.77|14876.53|14876.53|0
1613480100000|2021-02-16 12:55:00|14881.96|14881.96|14877.26|14877.26|14881.96|14881.96|14877.26|14877.26|0
1613480400000|2021-02-16 13:00:00|14875.29|14875.29|14865.73|14865.73|14875.29|14875.29|14865.62|14865.62|0
1613480700000|2021-02-16 13:05:00|14867.7|14867.7|14861.4|14861.4|14868.4|14868.4|14861.4|14861.4|0
1613481000000|2021-02-16 13:10:00|14860.2|14860.2|14859.74|14859.74|14861.16|14861.16|14855.57|14855.57|0
1613481300000|2021-02-16 13:15:00|14863.9|14863.9|14855.9|14855.9|14865.29|14865.29|14855.9|14855.9|0
1613481600000|2021-02-16 13:20:00|14857.87|14857.87|14855.23|14855.23|14861.38|14861.38|14853.75|14853.75|0
1613481900000|2021-02-16 13:25:00|14858.01|14858.01|14857.31|14857.31|14862.92|14862.92|14857.04|14857.04|0
1613482200000|2021-02-16 13:30:00|14858.29|14858.29|14851.08|14851.08|14861.23|14861.23|14851.08|14851.08|0
1613482500000|2021-02-16 13:35:00|14850.22|14850.22|14852.77|14852.77|14855.34|14855.34|14848.54|14848.54|0
1613482800000|2021-02-16 13:40:00|14851.38|14851.38|14852.63|14852.63|14854.6|14854.6|14844.66|14844.66|0
1613483100000|2021-02-16 13:45:00|14854.09|14854.09|14860.53|14860.53|14861.92|14861.92|14852.03|14852.03|0
1613483400000|2021-02-16 13:50:00|14856.36|14856.36|14851.36|14851.36|14860.53|14860.53|14840.24|14840.24|0
1613483700000|2021-02-16 13:55:00|14849.97|14849.97|14843.89|14843.89|14851.85|14851.85|14837.92|14837.92|0
1613484000000|2021-02-16 14:00:00|14843.41|14843.41|14837.77|14837.77|14843.41|14843.41|14829.43|14829.43|0
1613484300000|2021-02-16 14:05:00|14836.38|14836.38|14840.91|14840.91|14842.2|14842.2|14836.38|14836.38|0
1613484600000|2021-02-16 14:10:00|14838.94|14838.94|14841.8|14841.8|14849.85|14849.85|14836.16|14836.16|0
1613484900000|2021-02-16 14:15:00|14835.89|14835.89|14839.28|14839.28|14839.28|14839.28|14829.77|14829.77|0
1613485200000|2021-02-16 14:20:00|14836.5|14836.5|14841.16|14841.16|14841.25|14841.25|14835.02|14835.02|0
1613485500000|2021-02-16 14:25:00|14839.18|14839.18|14834.25|14834.25|14839.18|14839.18|14832.46|14832.46|0
1613485800000|2021-02-16 14:30:00|14834.73|14834.73|14841.56|14841.56|14846.4|14846.4|14834.58|14834.58|0
1613486100000|2021-02-16 14:35:00|14838.78|14838.78|14830.7|14830.7|14840.66|14840.66|14825.32|14825.32|0
1613486400000|2021-02-16 14:40:00|14828.56|14828.56|14832.53|14832.53|14832.53|14832.53|14823.79|14823.79|0
1613486700000|2021-02-16 14:45:00|14833.92|14833.92|14851.79|14851.79|14851.79|14851.79|14833.92|14833.92|0
1613487000000|2021-02-16 14:50:00|14853.18|14853.18|14826.94|14826.94|14860.73|14860.73|14825.5|14825.5|0
1613487300000|2021-02-16 14:55:00|14828.91|14828.91|14828.51|14828.51|14835.86|14835.86|14820.63|14820.63|0
1613487600000|2021-02-16 15:00:00|14828.03|14828.03|14823.7|14823.7|14828.03|14828.03|14821.29|14821.29|0
1613487900000|2021-02-16 15:05:00|14823.22|14823.22|14826.88|14826.88|14828.36|14828.36|14813.98|14813.98|0
1613488200000|2021-02-16 15:10:00|14824.9|14824.9|14822.17|14822.17|14826.72|14826.72|14817.9|14817.9|0
1613488500000|2021-02-16 15:15:00|14821.69|14821.69|14842.86|14842.86|14842.86|14842.86|14817.76|14817.76|0
1613488800000|2021-02-16 15:20:00|14841.47|14841.47|14851.64|14851.64|14852.07|14852.07|14841.47|14841.47|0
1613489100000|2021-02-16 15:25:00|14849.67|14849.67|14876.86|14876.86|14876.86|14876.86|14849.67|14849.67|0
1613489400000|2021-02-16 15:30:00|14882.9|14882.9|14869.07|14869.07|14882.9|14882.9|14869.07|14869.07|0
1613489700000|2021-02-16 15:35:00|14871.85|14871.85|14868.55|14868.55|14871.85|14871.85|14863.37|14863.37|0
1613490000000|2021-02-16 15:40:00|14868.97|14868.97|14857.28|14857.28|14878.86|14878.86|14857.28|14857.28|0
1613490300000|2021-02-16 15:45:00|14858.67|14858.67|14836.67|14836.67|14858.67|14858.67|14831.02|14831.02|0
1613490600000|2021-02-16 15:50:00|14838.64|14838.64|14817.06|14817.06|14840.95|14840.95|14817.06|14817.06|0
1613490900000|2021-02-16 15:55:00|14815.67|14815.67|14814.21|14814.21|14820.82|14820.82|14809.35|14809.35|0
1613491200000|2021-02-16 16:00:00|14813.35|14813.35|14792.17|14792.17|14814.21|14814.21|14792.17|14792.17|0
1613491500000|2021-02-16 16:05:00|14794.95|14794.95|14789.06|14789.06|14798|14798|14789.06|14789.06|0
1613491800000|2021-02-16 16:10:00|14787.86|14787.86|14804.09|14804.09|14804.09|14804.09|14774.02|14774.02|0
1613492100000|2021-02-16 16:15:00|14802.12|14802.12|14805.63|14805.63|14810.03|14810.03|14799.84|14799.84|0
1613492400000|2021-02-16 16:20:00|14803.66|14803.66|14788.54|14788.54|14803.66|14803.66|14787.34|14787.34|0
1613492700000|2021-02-16 16:25:00|14787.34|14787.34|14776.23|14776.23|14789.15|14789.15|14774.93|14774.93|0
1613549700000|2021-02-17 08:15:00|14834.82|14834.82|14848.02|14848.02|14848.65|14848.65|14806.76|14806.76|0
1613550000000|2021-02-17 08:20:00|14849.99|14849.99|14860.03|14860.03|14863.52|14863.52|14835.62|14835.62|0
1613550300000|2021-02-17 08:25:00|14857.59|14857.59|14894.05|14894.05|14901.73|14901.73|14857.59|14857.59|0
1613550600000|2021-02-17 08:30:00|14891.06|14891.06|14855.98|14855.98|14892.45|14892.45|14853.2|14853.2|0
1613550900000|2021-02-17 08:35:00|14858.76|14858.76|14850.91|14850.91|14858.76|14858.76|14837.46|14837.46|0
1613551200000|2021-02-17 08:40:00|14852.88|14852.88|14870.26|14870.26|14875.55|14875.55|14852.88|14852.88|0
1613551500000|2021-02-17 08:45:00|14877.2|14877.2|14868.08|14868.08|14878.59|14878.59|14863.63|14863.63|0
1613551800000|2021-02-17 08:50:00|14872.02|14872.02|14850.84|14850.84|14873.3|14873.3|14847.48|14847.48|0
1613552100000|2021-02-17 08:55:00|14849.99|14849.99|14819.87|14819.87|14849.99|14849.99|14819.87|14819.87|0
1613552400000|2021-02-17 09:00:00|14815.7|14815.7|14808.67|14808.67|14815.7|14815.7|14800.79|14800.79|0
1613552700000|2021-02-17 09:05:00|14806.7|14806.7|14779.07|14779.07|14806.7|14806.7|14777.87|14777.87|0
1613553000000|2021-02-17 09:10:00|14781.85|14781.85|14742.09|14742.09|14788.8|14788.8|14742.09|14742.09|0
1613553300000|2021-02-17 09:15:00|14741.66|14741.66|14751.56|14751.56|14752.54|14752.54|14732.56|14732.56|0
1613553600000|2021-02-17 09:20:00|14750.59|14750.59|14746.7|14746.7|14750.59|14750.59|14737.15|14737.15|0
1613553900000|2021-02-17 09:25:00|14748.64|14748.64|14758.89|14758.89|14758.89|14758.89|14748|14748|0
1613554200000|2021-02-17 09:30:00|14760.86|14760.86|14765.63|14765.63|14771.1|14771.1|14760.86|14760.86|0
1613554500000|2021-02-17 09:35:00|14759.72|14759.72|14756.72|14756.72|14761.69|14761.69|14749.29|14749.29|0
1613554800000|2021-02-17 09:40:00|14761.08|14761.08|14769.77|14769.77|14773.03|14773.03|14761.08|14761.08|0
1613555100000|2021-02-17 09:45:00|14765.83|14765.83|14751.15|14751.15|14767.22|14767.22|14751.15|14751.15|0
1613555400000|2021-02-17 09:50:00|14749.95|14749.95|14747.51|14747.51|14749.95|14749.95|14740.99|14740.99|0
1613555700000|2021-02-17 09:55:00|14747.02|14747.02|14760.89|14760.89|14761.15|14761.15|14747.02|14747.02|0
1613556000000|2021-02-17 10:00:00|14762.28|14762.28|14746.81|14746.81|14762.28|14762.28|14746.81|14746.81|0
1613556300000|2021-02-17 10:05:00|14740.9|14740.9|14749.31|14749.31|14749.31|14749.31|14740.9|14740.9|0
1613556600000|2021-02-17 10:10:00|14750.7|14750.7|14767.2|14767.2|14767.2|14767.2|14750.7|14750.7|0
1613556900000|2021-02-17 10:15:00|14773.11|14773.11|14761.77|14761.77|14779.23|14779.23|14761.77|14761.77|0
1613557200000|2021-02-17 10:20:00|14760.38|14760.38|14753.37|14753.37|14760.38|14760.38|14750.42|14750.42|0
1613557500000|2021-02-17 10:25:00|14754.76|14754.76|14760.82|14760.82|14763.6|14763.6|14751.55|14751.55|0
1613557800000|2021-02-17 10:30:00|14764.99|14764.99|14775.44|14775.44|14780.51|14780.51|14764.41|14764.41|0
1613558100000|2021-02-17 10:35:00|14768.5|14768.5|14762|14762|14768.96|14768.96|14762|14762|0
1613558400000|2021-02-17 10:40:00|14763.46|14763.46|14769.66|14769.66|14770.41|14770.41|14763.46|14763.46|0
1613558700000|2021-02-17 10:45:00|14771.63|14771.63|14766.47|14766.47|14771.63|14771.63|14766.47|14766.47|0
1613559000000|2021-02-17 10:50:00|14767.86|14767.86|14737.54|14737.54|14767.86|14767.86|14737.54|14737.54|0
1613559300000|2021-02-17 10:55:00|14736.15|14736.15|14746.52|14746.52|14746.52|14746.52|14736.15|14736.15|0
1613559600000|2021-02-17 11:00:00|14747.49|14747.49|14745.22|14745.22|14748.88|14748.88|14745.22|14745.22|0
1613559900000|2021-02-17 11:05:00|14743.25|14743.25|14736.96|14736.96|14745.22|14745.22|14730.91|14730.91|0
1613560200000|2021-02-17 11:10:00|14738.93|14738.93|14745.71|14745.71|14749.5|14749.5|14737.06|14737.06|0
1613560500000|2021-02-17 11:15:00|14746.2|14746.2|14741.35|14741.35|14746.2|14746.2|14739.12|14739.12|0
1613560800000|2021-02-17 11:20:00|14743.32|14743.32|14745.31|14745.31|14745.31|14745.31|14738.14|14738.14|0
1613561100000|2021-02-17 11:25:00|14744.82|14744.82|14745.15|14745.15|14747.7|14747.7|14743.76|14743.76|0
1613561400000|2021-02-17 11:30:00|14746.54|14746.54|14745.53|14745.53|14748.41|14748.41|14743.56|14743.56|0
1613561700000|2021-02-17 11:35:00|14744.67|14744.67|14754.22|14754.22|14754.22|14754.22|14744.67|14744.67|0
1613562000000|2021-02-17 11:40:00|14755.61|14755.61|14758.14|14758.14|14761.02|14761.02|14753.49|14753.49|0
1613562300000|2021-02-17 11:45:00|14760.11|14760.11|14747.12|14747.12|14760.6|14760.6|14747.12|14747.12|0
1613562600000|2021-02-17 11:50:00|14745.15|14745.15|14755.19|14755.19|14757.59|14757.59|14745.15|14745.15|0
1613562900000|2021-02-17 11:55:00|14756.39|14756.39|14768.38|14768.38|14769.84|14769.84|14754.93|14754.93|0
1613563200000|2021-02-17 12:00:00|14770.35|14770.35|14779.88|14779.88|14785.47|14785.47|14768.96|14768.96|0
1613563500000|2021-02-17 12:05:00|14775.94|14775.94|14777.63|14777.63|14781.27|14781.27|14775.94|14775.94|0
1613563800000|2021-02-17 12:10:00|14777.15|14777.15|14776.64|14776.64|14777.15|14777.15|14772.98|14772.98|0
1613564100000|2021-02-17 12:15:00|14775.25|14775.25|14782.17|14782.17|14782.94|14782.94|14775.25|14775.25|0
1613564400000|2021-02-17 12:20:00|14782.66|14782.66|14781.49|14781.49|14782.66|14782.66|14778.71|14778.71|0
1613564700000|2021-02-17 12:25:00|14782.69|14782.69|14793.16|14793.16|14793.16|14793.16|14779.52|14779.52|0
1613565000000|2021-02-17 12:30:00|14791.77|14791.77|14802.81|14802.81|14802.81|14802.81|14788.56|14788.56|0
1613565300000|2021-02-17 12:35:00|14804.2|14804.2|14802.56|14802.56|14809.34|14809.34|14802.56|14802.56|0
1613565600000|2021-02-17 12:40:00|14801.36|14801.36|14803.38|14803.38|14803.38|14803.38|14799.46|14799.46|0
1613565900000|2021-02-17 12:45:00|14802.95|14802.95|14788.84|14788.84|14802.95|14802.95|14788.84|14788.84|0
1613566200000|2021-02-17 12:50:00|14787.64|14787.64|14789.53|14789.53|14789.53|14789.53|14781.73|14781.73|0
1613566500000|2021-02-17 12:55:00|14788.14|14788.14|14801.16|14801.16|14803.91|14803.91|14787.72|14787.72|0
1613566800000|2021-02-17 13:00:00|14801.58|14801.58|14796.55|14796.55|14804.78|14804.78|14793.9|14793.9|0
1613567100000|2021-02-17 13:05:00|14796.06|14796.06|14788.95|14788.95|14796.06|14796.06|14788.95|14788.95|0
1613567400000|2021-02-17 13:10:00|14787.56|14787.56|14784.72|14784.72|14791.18|14791.18|14784.72|14784.72|0
1613567700000|2021-02-17 13:15:00|14786.69|14786.69|14771.15|14771.15|14786.69|14786.69|14771.15|14771.15|0
1613568000000|2021-02-17 13:20:00|14770.29|14770.29|14764.21|14764.21|14773.07|14773.07|14762.23|14762.23|0
1613568300000|2021-02-17 13:25:00|14762.82|14762.82|14758.16|14758.16|14762.82|14762.82|14757.67|14757.67|0
1613568600000|2021-02-17 13:30:00|14759.13|14759.13|14756.86|14756.86|14760.39|14760.39|14751.3|14751.3|0
1613568900000|2021-02-17 13:35:00|14758.25|14758.25|14756.44|14756.44|14759.64|14759.64|14751.69|14751.69|0
1613569200000|2021-02-17 13:40:00|14759.22|14759.22|14778.4|14778.4|14778.4|14778.4|14759.22|14759.22|0
1613569500000|2021-02-17 13:45:00|14778.82|14778.82|14775.7|14775.7|14778.82|14778.82|14771.42|14771.42|0
1613569800000|2021-02-17 13:50:00|14774.84|14774.84|14773.48|14773.48|14786.54|14786.54|14769.1|14769.1|0
1613570100000|2021-02-17 13:55:00|14772.09|14772.09|14753.7|14753.7|14774.06|14774.06|14753.7|14753.7|0
1613570400000|2021-02-17 14:00:00|14754.18|14754.18|14738.34|14738.34|14755.16|14755.16|14738.34|14738.34|0
1613570700000|2021-02-17 14:05:00|14736.95|14736.95|14726.54|14726.54|14736.95|14736.95|14722.02|14722.02|0
1613571000000|2021-02-17 14:10:00|14727.51|14727.51|14717.08|14717.08|14736.43|14736.43|14715.69|14715.69|0
1613571300000|2021-02-17 14:15:00|14715.82|14715.82|14729.41|14729.41|14729.41|14729.41|14710.6|14710.6|0
1613571600000|2021-02-17 14:20:00|14731.38|14731.38|14729.83|14729.83|14731.38|14731.38|14720|14720|0
1613571900000|2021-02-17 14:25:00|14731.8|14731.8|14728.82|14728.82|14734.58|14734.58|14723.24|14723.24|0
1613572200000|2021-02-17 14:30:00|14729.68|14729.68|14694.62|14694.62|14732.45|14732.45|14694.62|14694.62|0
1613572500000|2021-02-17 14:35:00|14696.01|14696.01|14673.78|14673.78|14709.6|14709.6|14671.29|14671.29|0
1613572800000|2021-02-17 14:40:00|14674.98|14674.98|14683.14|14683.14|14683.14|14683.14|14663.7|14663.7|0
1613573100000|2021-02-17 14:45:00|14683.99|14683.99|14701.35|14701.35|14703.32|14703.32|14680.05|14680.05|0
1613573400000|2021-02-17 14:50:00|14699.96|14699.96|14707.35|14707.35|14719.57|14719.57|14699.96|14699.96|0
1613573700000|2021-02-17 14:55:00|14706.92|14706.92|14686.94|14686.94|14710.04|14710.04|14677.25|14677.25|0
1613574000000|2021-02-17 15:00:00|14690.88|14690.88|14681.68|14681.68|14700.53|14700.53|14681.68|14681.68|0
1613574300000|2021-02-17 15:05:00|14682.65|14682.65|14676.75|14676.75|14683.47|14683.47|14670.76|14670.76|0
1613574600000|2021-02-17 15:10:00|14678.14|14678.14|14664.57|14664.57|14680.18|14680.18|14664.57|14664.57|0
1613574900000|2021-02-17 15:15:00|14662.6|14662.6|14642.36|14642.36|14662.6|14662.6|14642.36|14642.36|0
1613575200000|2021-02-17 15:20:00|14643.75|14643.75|14638.51|14638.51|14650.79|14650.79|14638.51|14638.51|0
1613575500000|2021-02-17 15:25:00|14636.54|14636.54|14633.05|14633.05|14637.04|14637.04|14628.25|14628.25|0
1613575800000|2021-02-17 15:30:00|14631.66|14631.66|14602.84|14602.84|14631.66|14631.66|14598.38|14598.38|0
1613576100000|2021-02-17 15:35:00|14608.4|14608.4|14616.86|14616.86|14620.22|14620.22|14608.4|14608.4|0
1613576400000|2021-02-17 15:40:00|14614.89|14614.89|14620.56|14620.56|14628.86|14628.86|14608.03|14608.03|0
1613576700000|2021-02-17 15:45:00|14621.84|14621.84|14623.97|14623.97|14624.72|14624.72|14616.51|14616.51|0
1613577000000|2021-02-17 15:50:00|14620.03|14620.03|14599|14599|14620.03|14620.03|14599|14599|0
1613577300000|2021-02-17 15:55:00|14597.8|14597.8|14570.91|14570.91|14599.58|14599.58|14570.91|14570.91|0
1613577600000|2021-02-17 16:00:00|14572.3|14572.3|14555.66|14555.66|14577.86|14577.86|14555.66|14555.66|0
1613577900000|2021-02-17 16:05:00|14554.4|14554.4|14533.72|14533.72|14554.4|14554.4|14531.7|14531.7|0
1613578200000|2021-02-17 16:10:00|14533.24|14533.24|14508.83|14508.83|14533.68|14533.68|14501.97|14501.97|0
1613578500000|2021-02-17 16:15:00|14506.05|14506.05|14504.6|14504.6|14512.25|14512.25|14501.82|14501.82|0
1613578800000|2021-02-17 16:20:00|14505.99|14505.99|14519.25|14519.25|14521.37|14521.37|14504.04|14504.04|0
1613579100000|2021-02-17 16:25:00|14517.28|14517.28|14509.3|14509.3|14519.52|14519.52|14509.3|14509.3|0
1613636100000|2021-02-18 08:15:00|14575.74|14575.74|14563.22|14563.22|14577.51|14577.51|14560.24|14560.24|0
1613636400000|2021-02-18 08:20:00|14559.28|14559.28|14548.56|14548.56|14567.78|14567.78|14542.09|14542.09|0
1613636700000|2021-02-18 08:25:00|14552.51|14552.51|14562.61|14562.61|14574.2|14574.2|14552.51|14552.51|0
1613637000000|2021-02-18 08:30:00|14566.55|14566.55|14599.44|14599.44|14600.28|14600.28|14566.55|14566.55|0
1613637300000|2021-02-18 08:35:00|14596.66|14596.66|14589.95|14589.95|14603.97|14603.97|14589.95|14589.95|0
1613637600000|2021-02-18 08:40:00|14587.98|14587.98|14576.68|14576.68|14591.34|14591.34|14568.21|14568.21|0
1613637900000|2021-02-18 08:45:00|14575.29|14575.29|14582.49|14582.49|14582.49|14582.49|14561.93|14561.93|0
1613638200000|2021-02-18 08:50:00|14578.32|14578.32|14552.94|14552.94|14578.32|14578.32|14552.94|14552.94|0
1613638500000|2021-02-18 08:55:00|14553.42|14553.42|14555.83|14555.83|14567.22|14567.22|14548.86|14548.86|0
1613638800000|2021-02-18 09:00:00|14557.22|14557.22|14571.91|14571.91|14571.91|14571.91|14548.28|14548.28|0
1613639100000|2021-02-18 09:05:00|14569.94|14569.94|14562.7|14562.7|14570.42|14570.42|14561.16|14561.16|0
1613639400000|2021-02-18 09:10:00|14561.31|14561.31|14563.09|14563.09|14564.22|14564.22|14555.82|14555.82|0
1613639700000|2021-02-18 09:15:00|14561.12|14561.12|14562.51|14562.51|14564.48|14564.48|14551.85|14551.85|0
1613640000000|2021-02-18 09:20:00|14566.45|14566.45|14544.98|14544.98|14570.39|14570.39|14544.98|14544.98|0
1613640300000|2021-02-18 09:25:00|14543.01|14543.01|14522.26|14522.26|14543.01|14543.01|14522.26|14522.26|0
1613640600000|2021-02-18 09:30:00|14519.48|14519.48|14495.85|14495.85|14519.48|14519.48|14495.85|14495.85|0
1613640900000|2021-02-18 09:35:00|14497.82|14497.82|14520.14|14520.14|14520.14|14520.14|14495.85|14495.85|0
1613641200000|2021-02-18 09:40:00|14516.2|14516.2|14523.76|14523.76|14524.38|14524.38|14516.2|14516.2|0
1613641500000|2021-02-18 09:45:00|14521.79|14521.79|14535.14|14535.14|14535.14|14535.14|14521.79|14521.79|0
1613641800000|2021-02-18 09:50:00|14537.71|14537.71|14563.78|14563.78|14564.01|14564.01|14537.71|14537.71|0
1613642100000|2021-02-18 09:55:00|14565.75|14565.75|14574.83|14574.83|14574.83|14574.83|14565.75|14565.75|0
1613642400000|2021-02-18 10:00:00|14572.86|14572.86|14564.89|14564.89|14576.22|14576.22|14564.4|14564.4|0
1613642700000|2021-02-18 10:05:00|14562.92|14562.92|14562.65|14562.65|14574.93|14574.93|14553.06|14553.06|0
1613643000000|2021-02-18 10:10:00|14564.62|14564.62|14547.4|14547.4|14564.62|14564.62|14544.04|14544.04|0
1613643300000|2021-02-18 10:15:00|14546.2|14546.2|14548.13|14548.13|14551.34|14551.34|14546.16|14546.16|0
1613643600000|2021-02-18 10:20:00|14546.74|14546.74|14525.03|14525.03|14546.74|14546.74|14525.03|14525.03|0
1613643900000|2021-02-18 10:25:00|14525.45|14525.45|14523.08|14523.08|14528.22|14528.22|14509.87|14509.87|0
1613644200000|2021-02-18 10:30:00|14525.05|14525.05|14540.26|14540.26|14540.26|14540.26|14525.05|14525.05|0
1613644500000|2021-02-18 10:35:00|14538.29|14538.29|14550.92|14550.92|14550.92|14550.92|14534.12|14534.12|0
1613644800000|2021-02-18 10:40:00|14549.53|14549.53|14534.06|14534.06|14549.53|14549.53|14534.06|14534.06|0
1613645100000|2021-02-18 10:45:00|14532.08|14532.08|14521.96|14521.96|14532.08|14532.08|14514.34|14514.34|0
1613645400000|2021-02-18 10:50:00|14520.57|14520.57|14517.17|14517.17|14532|14532|14510.64|14510.64|0
1613645700000|2021-02-18 10:55:00|14521.34|14521.34|14520.75|14520.75|14530.84|14530.84|14520.75|14520.75|0
1613646000000|2021-02-18 11:00:00|14519.36|14519.36|14503.79|14503.79|14519.36|14519.36|14503.79|14503.79|0
1613646300000|2021-02-18 11:05:00|14502.4|14502.4|14520.9|14520.9|14520.9|14520.9|14497.26|14497.26|0
1613646600000|2021-02-18 11:10:00|14518.93|14518.93|14499.61|14499.61|14518.93|14518.93|14499.61|14499.61|0
1613646900000|2021-02-18 11:15:00|14498.22|14498.22|14498.7|14498.7|14501.84|14501.84|14494.47|14494.47|0
1613647200000|2021-02-18 11:20:00|14499.68|14499.68|14501.21|14501.21|14502.11|14502.11|14497.19|14497.19|0
1613647500000|2021-02-18 11:25:00|14500.78|14500.78|14498.23|14498.23|14500.78|14500.78|14494.35|14494.35|0
1613647800000|2021-02-18 11:30:00|14497.74|14497.74|14498.69|14498.69|14498.69|14498.69|14486.99|14486.99|0
1613648100000|2021-02-18 11:35:00|14497.3|14497.3|14493.22|14493.22|14497.3|14497.3|14486.02|14486.02|0
1613648400000|2021-02-18 11:40:00|14494.61|14494.61|14508.91|14508.91|14508.91|14508.91|14489.28|14489.28|0
1613648700000|2021-02-18 11:45:00|14509.88|14509.88|14515.96|14515.96|14515.96|14515.96|14507.94|14507.94|0
1613649000000|2021-02-18 11:50:00|14516.45|14516.45|14511.81|14511.81|14522.01|14522.01|14509.03|14509.03|0
1613649300000|2021-02-18 11:55:00|14510.42|14510.42|14518.02|14518.02|14518.02|14518.02|14495.38|14495.38|0
1613649600000|2021-02-18 12:00:00|14517.18|14517.18|14509.35|14509.35|14518.21|14518.21|14507.19|14507.19|0
1613649900000|2021-02-18 12:05:00|14509.78|14509.78|14528.97|14528.97|14534.53|14534.53|14508.39|14508.39|0
1613650200000|2021-02-18 12:10:00|14529.46|14529.46|14524.86|14524.86|14529.46|14529.46|14520.92|14520.92|0
1613650500000|2021-02-18 12:15:00|14527.64|14527.64|14541.54|14541.54|14541.54|14541.54|14526.79|14526.79|0
1613650800000|2021-02-18 12:20:00|14542.03|14542.03|14553.98|14553.98|14557.06|14557.06|14536.12|14536.12|0
1613651100000|2021-02-18 12:25:00|14555.18|14555.18|14563.93|14563.93|14565.88|14565.88|14555.18|14555.18|0
1613651400000|2021-02-18 12:30:00|14561.15|14561.15|14563.64|14563.64|14563.64|14563.64|14557.21|14557.21|0
1613651700000|2021-02-18 12:35:00|14565.03|14565.03|14558.35|14558.35|14567.85|14567.85|14558.35|14558.35|0
1613652000000|2021-02-18 12:40:00|14559.74|14559.74|14553.64|14553.64|14559.74|14559.74|14548.08|14548.08|0
1613652300000|2021-02-18 12:45:00|14552.44|14552.44|14556.75|14556.75|14558.17|14558.17|14552.44|14552.44|0
1613652600000|2021-02-18 12:50:00|14552.58|14552.58|14533.44|14533.44|14552.58|14552.58|14533.44|14533.44|0
1613652900000|2021-02-18 12:55:00|14531.47|14531.47|14532.84|14532.84|14536.58|14536.58|14527.19|14527.19|0
1613653200000|2021-02-18 13:00:00|14538.4|14538.4|14534.85|14534.85|14545.86|14545.86|14534.85|14534.85|0
1613653500000|2021-02-18 13:05:00|14532.88|14532.88|14522.7|14522.7|14532.88|14532.88|14517.33|14517.33|0
1613653800000|2021-02-18 13:10:00|14520.11|14520.11|14511.89|14511.89|14523.4|14523.4|14510.5|14510.5|0
1613654100000|2021-02-18 13:15:00|14514.67|14514.67|14494.57|14494.57|14514.67|14514.67|14494.57|14494.57|0
1613654400000|2021-02-18 13:20:00|14498.74|14498.74|14513.34|14513.34|14520.28|14520.28|14493.4|14493.4|0
1613654700000|2021-02-18 13:25:00|14514.73|14514.73|14492.26|14492.26|14516.12|14516.12|14492.26|14492.26|0
1613655000000|2021-02-18 13:30:00|14489.48|14489.48|14482.77|14482.77|14503.24|14503.24|14482.77|14482.77|0
1613655300000|2021-02-18 13:35:00|14478.83|14478.83|14447.87|14447.87|14478.83|14478.83|14447.87|14447.87|0
1613655600000|2021-02-18 13:40:00|14446.48|14446.48|14437.87|14437.87|14448.74|14448.74|14436.41|14436.41|0
1613655900000|2021-02-18 13:45:00|14436.48|14436.48|14450.77|14450.77|14450.87|14450.87|14417.89|14417.89|0
1613656200000|2021-02-18 13:50:00|14447.99|14447.99|14446|14446|14447.99|14447.99|14439.46|14439.46|0
1613656500000|2021-02-18 13:55:00|14444.61|14444.61|14449.49|14449.49|14450.88|14450.88|14442.64|14442.64|0
1613656800000|2021-02-18 14:00:00|14450.88|14450.88|14456.87|14456.87|14465.41|14465.41|14438.78|14438.78|0
1613657100000|2021-02-18 14:05:00|14458.26|14458.26|14444.48|14444.48|14458.26|14458.26|14444.48|14444.48|0
1613657400000|2021-02-18 14:10:00|14440.32|14440.32|14457.87|14457.87|14461.68|14461.68|14440.32|14440.32|0
1613657700000|2021-02-18 14:15:00|14455.9|14455.9|14440.54|14440.54|14455.9|14455.9|14440.54|14440.54|0
1613658000000|2021-02-18 14:20:00|14439.15|14439.15|14448.12|14448.12|14450.09|14450.09|14438.47|14438.47|0
1613658300000|2021-02-18 14:25:00|14448.55|14448.55|14451.83|14451.83|14454.31|14454.31|14446.2|14446.2|0
1613658600000|2021-02-18 14:30:00|14451.4|14451.4|14462.21|14462.21|14465.73|14465.73|14449.15|14449.15|0
1613658900000|2021-02-18 14:35:00|14463.41|14463.41|14459.01|14459.01|14483.66|14483.66|14459.01|14459.01|0
1613659200000|2021-02-18 14:40:00|14459.5|14459.5|14486.1|14486.1|14491.4|14491.4|14451.11|14451.11|0
1613659500000|2021-02-18 14:45:00|14485.62|14485.62|14461.76|14461.76|14494.08|14494.08|14461.76|14461.76|0
1613659800000|2021-02-18 14:50:00|14461.33|14461.33|14461.8|14461.8|14463|14463|14447.43|14447.43|0
1613660100000|2021-02-18 14:55:00|14459.02|14459.02|14442.41|14442.41|14459.02|14459.02|14436.55|14436.55|0
1613660400000|2021-02-18 15:00:00|14441.21|14441.21|14436.98|14436.98|14442.12|14442.12|14430.42|14430.42|0
1613660700000|2021-02-18 15:05:00|14436.56|14436.56|14412.8|14412.8|14436.56|14436.56|14403.72|14403.72|0
1613661000000|2021-02-18 15:10:00|14412.38|14412.38|14424.32|14424.32|14434.09|14434.09|14410.04|14410.04|0
1613661300000|2021-02-18 15:15:00|14422.93|14422.93|14408.97|14408.97|14423.78|14423.78|14400.04|14400.04|0
1613661600000|2021-02-18 15:20:00|14410.94|14410.94|14420.66|14420.66|14426.05|14426.05|14409.24|14409.24|0
1613661900000|2021-02-18 15:25:00|14419.27|14419.27|14418.26|14418.26|14419.27|14419.27|14402.1|14402.1|0
1613662200000|2021-02-18 15:30:00|14416.87|14416.87|14427.37|14427.37|14427.37|14427.37|14404.62|14404.62|0
1613662500000|2021-02-18 15:35:00|14425.4|14425.4|14456.29|14456.29|14460.66|14460.66|14425.4|14425.4|0
1613662800000|2021-02-18 15:40:00|14454.32|14454.32|14453.49|14453.49|14461.31|14461.31|14435.3|14435.3|0
1613663100000|2021-02-18 15:45:00|14454.88|14454.88|14463.36|14463.36|14463.36|14463.36|14443.89|14443.89|0
1613663400000|2021-02-18 15:50:00|14457.45|14457.45|14450.91|14450.91|14466.07|14466.07|14450.47|14450.47|0
1613663700000|2021-02-18 15:55:00|14446.97|14446.97|14452.04|14452.04|14461.13|14461.13|14446.97|14446.97|0
1613664000000|2021-02-18 16:00:00|14450.07|14450.07|14470.58|14470.58|14474.75|14474.75|14450.07|14450.07|0
1613664300000|2021-02-18 16:05:00|14472.56|14472.56|14466.05|14466.05|14479.76|14479.76|14459.95|14459.95|0
1613664600000|2021-02-18 16:10:00|14464.08|14464.08|14486.93|14486.93|14486.93|14486.93|14462.11|14462.11|0
1613664900000|2021-02-18 16:15:00|14489.71|14489.71|14495.03|14495.03|14504.42|14504.42|14489.71|14489.71|0
1613665200000|2021-02-18 16:20:00|14493.06|14493.06|14488.37|14488.37|14498.24|14498.24|14484.87|14484.87|0
1613665500000|2021-02-18 16:25:00|14489.76|14489.76|14480.12|14480.12|14491.25|14491.25|14478.11|14478.11|0
1613722500000|2021-02-19 08:15:00|14472.09|14472.09|14458.93|14458.93|14475.89|14475.89|14450.24|14450.24|0
1613722800000|2021-02-19 08:20:00|14453.01|14453.01|14469.26|14469.26|14473.37|14473.37|14453.01|14453.01|0
1613723100000|2021-02-19 08:25:00|14474.82|14474.82|14475.07|14475.07|14485.74|14485.74|14474.82|14474.82|0
1613723400000|2021-02-19 08:30:00|14479.01|14479.01|14485.63|14485.63|14506.17|14506.17|14479.01|14479.01|0
1613723700000|2021-02-19 08:35:00|14481.46|14481.46|14490.04|14490.04|14490.04|14490.04|14475.83|14475.83|0
1613724000000|2021-02-19 08:40:00|14492.01|14492.01|14486.87|14486.87|14497.09|14497.09|14486.87|14486.87|0
1613724300000|2021-02-19 08:45:00|14484.89|14484.89|14468.63|14468.63|14486.01|14486.01|14466.66|14466.66|0
1613724600000|2021-02-19 08:50:00|14470.6|14470.6|14483.74|14483.74|14491.05|14491.05|14470.6|14470.6|0
1613724900000|2021-02-19 08:55:00|14484.17|14484.17|14506.42|14506.42|14517.65|14517.65|14484.17|14484.17|0
1613725200000|2021-02-19 09:00:00|14503.64|14503.64|14490.09|14490.09|14503.64|14503.64|14487.73|14487.73|0
1613725500000|2021-02-19 09:05:00|14486.15|14486.15|14494.77|14494.77|14502.2|14502.2|14486.15|14486.15|0
1613725800000|2021-02-19 09:10:00|14490.6|14490.6|14498.26|14498.26|14501.04|14501.04|14484.95|14484.95|0
1613726100000|2021-02-19 09:15:00|14500.23|14500.23|14503.98|14503.98|14507.15|14507.15|14499.42|14499.42|0
1613726400000|2021-02-19 09:20:00|14504.96|14504.96|14497.02|14497.02|14506.35|14506.35|14497.02|14497.02|0
1613726700000|2021-02-19 09:25:00|14495.63|14495.63|14492.46|14492.46|14497.02|14497.02|14480.44|14480.44|0
1613727000000|2021-02-19 09:30:00|14492.89|14492.89|14518.45|14518.45|14518.45|14518.45|14489.92|14489.92|0
1613727300000|2021-02-19 09:35:00|14519.42|14519.42|14523.93|14523.93|14523.93|14523.93|14510.29|14510.29|0
1613727600000|2021-02-19 09:40:00|14525.21|14525.21|14510.74|14510.74|14526.13|14526.13|14510.74|14510.74|0
1613727900000|2021-02-19 09:45:00|14510.32|14510.32|14505.77|14505.77|14512.77|14512.77|14505.18|14505.18|0
1613728200000|2021-02-19 09:50:00|14504.38|14504.38|14502.94|14502.94|14505.77|14505.77|14499.62|14499.62|0
1613728500000|2021-02-19 09:55:00|14504.91|14504.91|14504.49|14504.49|14506.88|14506.88|14502.13|14502.13|0
1613728800000|2021-02-19 10:00:00|14505.88|14505.88|14510.1|14510.1|14512.07|14512.07|14503.24|14503.24|0
1613729100000|2021-02-19 10:05:00|14505.93|14505.93|14483.58|14483.58|14508.71|14508.71|14483.58|14483.58|0
1613729400000|2021-02-19 10:10:00|14482.38|14482.38|14477.57|14477.57|14482.38|14482.38|14476.73|14476.73|0
1613729700000|2021-02-19 10:15:00|14487.3|14487.3|14476.04|14476.04|14501.09|14501.09|14473.05|14473.05|0
1613730000000|2021-02-19 10:20:00|14471.88|14471.88|14484.04|14484.04|14486.82|14486.82|14471.88|14471.88|0
1613730300000|2021-02-19 10:25:00|14483.07|14483.07|14483.74|14483.74|14485.07|14485.07|14480.32|14480.32|0
1613730600000|2021-02-19 10:30:00|14486.52|14486.52|14490.07|14490.07|14493.24|14493.24|14484.55|14484.55|0
1613730900000|2021-02-19 10:35:00|14495.98|14495.98|14503.62|14503.62|14503.62|14503.62|14495.98|14495.98|0
1613731200000|2021-02-19 10:40:00|14504.04|14504.04|14512.08|14512.08|14513.99|14513.99|14504.04|14504.04|0
1613731500000|2021-02-19 10:45:00|14514.86|14514.86|14524.28|14524.28|14525.58|14525.58|14512.72|14512.72|0
1613731800000|2021-02-19 10:50:00|14522.89|14522.89|14522.31|14522.31|14528.45|14528.45|14515.59|14515.59|0
1613732100000|2021-02-19 10:55:00|14523.7|14523.7|14529.07|14529.07|14529.07|14529.07|14518.95|14518.95|0
1613732400000|2021-02-19 11:00:00|14527.1|14527.1|14504.2|14504.2|14529.2|14529.2|14502.81|14502.81|0
1613732700000|2021-02-19 11:05:00|14502.81|14502.81|14486.29|14486.29|14504.2|14504.2|14481.35|14481.35|0
1613733000000|2021-02-19 11:10:00|14484.32|14484.32|14491.55|14491.55|14493.03|14493.03|14484.32|14484.32|0
1613733300000|2021-02-19 11:15:00|14493.52|14493.52|14504.14|14504.14|14507.93|14507.93|14486.96|14486.96|0
1613733600000|2021-02-19 11:20:00|14506.12|14506.12|14529.41|14529.41|14529.41|14529.41|14506.12|14506.12|0
1613733900000|2021-02-19 11:25:00|14527.44|14527.44|14540.74|14540.74|14540.74|14540.74|14527.44|14527.44|0
1613734200000|2021-02-19 11:30:00|14539.35|14539.35|14546.53|14546.53|14550.01|14550.01|14537.96|14537.96|0
1613734500000|2021-02-19 11:35:00|14547.92|14547.92|14561.04|14561.04|14561.04|14561.04|14547.92|14547.92|0
1613734800000|2021-02-19 11:40:00|14561.53|14561.53|14559.53|14559.53|14561.53|14561.53|14555.62|14555.62|0
1613735100000|2021-02-19 11:45:00|14560.02|14560.02|14561.38|14561.38|14561.38|14561.38|14553.74|14553.74|0
1613735400000|2021-02-19 11:50:00|14563.35|14563.35|14554.9|14554.9|14563.35|14563.35|14552.12|14552.12|0
1613735700000|2021-02-19 11:55:00|14557.68|14557.68|14553.83|14553.83|14558.26|14558.26|14553.83|14553.83|0
1613736000000|2021-02-19 12:00:00|14555.22|14555.22|14556.83|14556.83|14558.8|14558.8|14551.28|14551.28|0
1613736300000|2021-02-19 12:05:00|14557.81|14557.81|14566|14566|14569.94|14569.94|14557.81|14557.81|0
1613736600000|2021-02-19 12:10:00|14564.61|14564.61|14571.1|14571.1|14571.1|14571.1|14562.16|14562.16|0
1613736900000|2021-02-19 12:15:00|14569.71|14569.71|14567.74|14567.74|14569.71|14569.71|14566.77|14566.77|0
1613737200000|2021-02-19 12:20:00|14568.17|14568.17|14570.39|14570.39|14573.2|14573.2|14566.97|14566.97|0
1613737500000|2021-02-19 12:25:00|14574.33|14574.33|14580.28|14580.28|14580.28|14580.28|14572.98|14572.98|0
1613737800000|2021-02-19 12:30:00|14580.77|14580.77|14585.16|14585.16|14590.46|14590.46|14580.77|14580.77|0
1613738100000|2021-02-19 12:35:00|14586.13|14586.13|14577.83|14577.83|14588.49|14588.49|14577.34|14577.34|0
1613738400000|2021-02-19 12:40:00|14575.86|14575.86|14583.1|14583.1|14584.98|14584.98|14574.6|14574.6|0
1613738700000|2021-02-19 12:45:00|14584.49|14584.49|14584.14|14584.14|14585.3|14585.3|14576.61|14576.61|0
1613739000000|2021-02-19 12:50:00|14588.08|14588.08|14587.09|14587.09|14593.84|14593.84|14586.11|14586.11|0
1613739300000|2021-02-19 12:55:00|14589.06|14589.06|14584.78|14584.78|14589.48|14589.48|14580.84|14580.84|0
1613739600000|2021-02-19 13:00:00|14586.17|14586.17|14582.46|14582.46|14587.56|14587.56|14580.58|14580.58|0
1613739900000|2021-02-19 13:05:00|14583.85|14583.85|14568.46|14568.46|14583.85|14583.85|14568.46|14568.46|0
1613740200000|2021-02-19 13:10:00|14567.07|14567.07|14561.57|14561.57|14567.07|14567.07|14558.21|14558.21|0
1613740500000|2021-02-19 13:15:00|14562.41|14562.41|14554.68|14554.68|14562.85|14562.85|14553.77|14553.77|0
1613740800000|2021-02-19 13:20:00|14558.63|14558.63|14562.14|14562.14|14562.14|14562.14|14554.03|14554.03|0
1613741100000|2021-02-19 13:25:00|14560.75|14560.75|14575.11|14575.11|14578.79|14578.79|14560.75|14560.75|0
1613741400000|2021-02-19 13:30:00|14576.08|14576.08|14564.01|14564.01|14577.03|14577.03|14562.56|14562.56|0
1613741700000|2021-02-19 13:35:00|14564.44|14564.44|14560.15|14560.15|14564.44|14564.44|14558.49|14558.49|0
1613742000000|2021-02-19 13:40:00|14558.18|14558.18|14576.85|14576.85|14576.85|14576.85|14558.18|14558.18|0
1613742300000|2021-02-19 13:45:00|14578.24|14578.24|14589.21|14589.21|14591.19|14591.19|14578.24|14578.24|0
1613742600000|2021-02-19 13:50:00|14588.01|14588.01|14587.01|14587.01|14596.93|14596.93|14584.07|14584.07|0
1613742900000|2021-02-19 13:55:00|14587.43|14587.43|14591.4|14591.4|14592.79|14592.79|14584.49|14584.49|0
1613743200000|2021-02-19 14:00:00|14591.89|14591.89|14581.95|14581.95|14592.38|14592.38|14581.95|14581.95|0
1613743500000|2021-02-19 14:05:00|14583.92|14583.92|14587.05|14587.05|14587.05|14587.05|14578.98|14578.98|0
1613743800000|2021-02-19 14:10:00|14588.02|14588.02|14579.72|14579.72|14592.35|14592.35|14579.72|14579.72|0
1613744100000|2021-02-19 14:15:00|14577.75|14577.75|14567.82|14567.82|14577.75|14577.75|14567.82|14567.82|0
1613744400000|2021-02-19 14:20:00|14566.43|14566.43|14568.72|14568.72|14568.72|14568.72|14560.52|14560.52|0
1613744700000|2021-02-19 14:25:00|14569.92|14569.92|14548.74|14548.74|14577.88|14577.88|14548.74|14548.74|0
1613745000000|2021-02-19 14:30:00|14551.52|14551.52|14555.11|14555.11|14561.28|14561.28|14550.31|14550.31|0
1613745300000|2021-02-19 14:35:00|14555.6|14555.6|14545.55|14545.55|14559.54|14559.54|14544.29|14544.29|0
1613745600000|2021-02-19 14:40:00|14545.07|14545.07|14535.15|14535.15|14547.46|14547.46|14529.13|14529.13|0
1613745900000|2021-02-19 14:45:00|14536.54|14536.54|14536.64|14536.64|14536.64|14536.64|14518.99|14518.99|0
1613746200000|2021-02-19 14:50:00|14537.84|14537.84|14552.87|14552.87|14552.87|14552.87|14537.84|14537.84|0
1613746500000|2021-02-19 14:55:00|14550.9|14550.9|14551.16|14551.16|14564.3|14564.3|14542.79|14542.79|0
1613746800000|2021-02-19 15:00:00|14551.65|14551.65|14526.08|14526.08|14551.65|14551.65|14526.08|14526.08|0
1613747100000|2021-02-19 15:05:00|14524.11|14524.11|14532.53|14532.53|14548.21|14548.21|14524.11|14524.11|0
1613747400000|2021-02-19 15:10:00|14534.5|14534.5|14521.2|14521.2|14540.69|14540.69|14519.72|14519.72|0
1613747700000|2021-02-19 15:15:00|14518.42|14518.42|14516.5|14516.5|14528.58|14528.58|14510.58|14510.58|0
1613748000000|2021-02-19 15:20:00|14518.47|14518.47|14516.59|14516.59|14529.81|14529.81|14513.23|14513.23|0
1613748300000|2021-02-19 15:25:00|14517.57|14517.57|14517.94|14517.94|14525.33|14525.33|14514.43|14514.43|0
1613748600000|2021-02-19 15:30:00|14521.88|14521.88|14526.2|14526.2|14531.89|14531.89|14514.76|14514.76|0
1613748900000|2021-02-19 15:35:00|14524.23|14524.23|14547.8|14547.8|14547.8|14547.8|14524.23|14524.23|0
1613749200000|2021-02-19 15:40:00|14548.22|14548.22|14556.78|14556.78|14558.65|14558.65|14546.83|14546.83|0
1613749500000|2021-02-19 15:45:00|14554.81|14554.81|14545.17|14545.17|14554.81|14554.81|14540.06|14540.06|0
1613749800000|2021-02-19 15:50:00|14546.63|14546.63|14557.34|14557.34|14557.34|14557.34|14543.85|14543.85|0
1613750100000|2021-02-19 15:55:00|14556.85|14556.85|14553.31|14553.31|14562.58|14562.58|14551.83|14551.83|0
1613750400000|2021-02-19 16:00:00|14547.4|14547.4|14536.38|14536.38|14547.4|14547.4|14535.89|14535.89|0
1613750700000|2021-02-19 16:05:00|14534.41|14534.41|14543.7|14543.7|14550.42|14550.42|14531.95|14531.95|0
1613751000000|2021-02-19 16:10:00|14545.09|14545.09|14543.32|14543.32|14546.71|14546.71|14539.47|14539.47|0
1613751300000|2021-02-19 16:15:00|14541.93|14541.93|14537.51|14537.51|14548.23|14548.23|14533.82|14533.82|0
1613751600000|2021-02-19 16:20:00|14535.54|14535.54|14539.81|14539.81|14541.82|14541.82|14534.05|14534.05|0
1613751900000|2021-02-19 16:25:00|14537.83|14537.83|14536.14|14536.14|14544.34|14544.34|14532.34|14532.34|0
1613981700000|2021-02-22 08:15:00|14397.34|14397.34|14403.35|14403.35|14424.56|14424.56|14388.61|14388.61|0
1613982000000|2021-02-22 08:20:00|14401.96|14401.96|14386.03|14386.03|14423.95|14423.95|14383.6|14383.6|0
1613982300000|2021-02-22 08:25:00|14380.7|14380.7|14360.69|14360.69|14383.86|14383.86|14357.91|14357.91|0
1613982600000|2021-02-22 08:30:00|14356.75|14356.75|14355.83|14355.83|14360.54|14360.54|14335.61|14335.61|0
1613982900000|2021-02-22 08:35:00|14353.86|14353.86|14406.25|14406.25|14412.16|14412.16|14351.08|14351.08|0
1613983200000|2021-02-22 08:40:00|14403.47|14403.47|14383.75|14383.75|14403.47|14403.47|14357.4|14357.4|0
1613983500000|2021-02-22 08:45:00|14390.5|14390.5|14371.53|14371.53|14390.5|14390.5|14363.16|14363.16|0
1613983800000|2021-02-22 08:50:00|14371.11|14371.11|14372.22|14372.22|14373.5|14373.5|14359.67|14359.67|0
1613984100000|2021-02-22 08:55:00|14369.44|14369.44|14379.53|14379.53|14381.5|14381.5|14365.62|14365.62|0
1613984400000|2021-02-22 09:00:00|14376.75|14376.75|14406.78|14406.78|14406.78|14406.78|14372.62|14372.62|0
1613984700000|2021-02-22 09:05:00|14407.21|14407.21|14414.04|14414.04|14418.23|14418.23|14405.24|14405.24|0
1613985000000|2021-02-22 09:10:00|14418.2|14418.2|14428.93|14428.93|14437.62|14437.62|14416.81|14416.81|0
1613985300000|2021-02-22 09:15:00|14427.54|14427.54|14443.02|14443.02|14443.02|14443.02|14425.18|14425.18|0
1613985600000|2021-02-22 09:20:00|14444.41|14444.41|14449|14449|14450.55|14450.55|14443.11|14443.11|0
1613985900000|2021-02-22 09:25:00|14447.61|14447.61|14432.95|14432.95|14451.48|14451.48|14427.47|14427.47|0
1613986200000|2021-02-22 09:30:00|14436.31|14436.31|14417.99|14417.99|14437.7|14437.7|14414.48|14414.48|0
1613986500000|2021-02-22 09:35:00|14416.6|14416.6|14422.26|14422.26|14422.26|14422.26|14406.2|14406.2|0
1613986800000|2021-02-22 09:40:00|14424.23|14424.23|14416.62|14416.62|14427.56|14427.56|14416.53|14416.53|0
1613987100000|2021-02-22 09:45:00|14415.23|14415.23|14437.08|14437.08|14438.09|14438.09|14409.71|14409.71|0
1613987400000|2021-02-22 09:50:00|14438.79|14438.79|14441.01|14441.01|14441.73|14441.73|14435.95|14435.95|0
1613987700000|2021-02-22 09:55:00|14444.37|14444.37|14467.46|14467.46|14467.46|14467.46|14444.37|14444.37|0
1613988000000|2021-02-22 10:00:00|14471.4|14471.4|14481.79|14481.79|14481.79|14481.79|14469.16|14469.16|0
1613988300000|2021-02-22 10:05:00|14482.65|14482.65|14481.33|14481.33|14484.62|14484.62|14475.02|14475.02|0
1613988600000|2021-02-22 10:10:00|14477.38|14477.38|14484.78|14484.78|14486.75|14486.75|14472.24|14472.24|0
1613988900000|2021-02-22 10:15:00|14480.84|14480.84|14474.77|14474.77|14484.43|14484.43|14473.15|14473.15|0
1613989200000|2021-02-22 10:20:00|14477.2|14477.2|14470.32|14470.32|14481.14|14481.14|14467.54|14467.54|0
1613989500000|2021-02-22 10:25:00|14473.09|14473.09|14495.58|14495.58|14500.33|14500.33|14473.09|14473.09|0
1613989800000|2021-02-22 10:30:00|14497.55|14497.55|14506.17|14506.17|14506.59|14506.59|14497.33|14497.33|0
1613990100000|2021-02-22 10:35:00|14504.97|14504.97|14516.92|14516.92|14517.73|14517.73|14500.91|14500.91|0
1613990400000|2021-02-22 10:40:00|14515.53|14515.53|14511.91|14511.91|14523.09|14523.09|14511.48|14511.48|0
1613990700000|2021-02-22 10:45:00|14510.71|14510.71|14513.2|14513.2|14516.15|14516.15|14509|14509|0
1613991000000|2021-02-22 10:50:00|14512|14512|14505.47|14505.47|14512|14512|14500.29|14500.29|0
1613991300000|2021-02-22 10:55:00|14509.64|14509.64|14523.12|14523.12|14531.23|14531.23|14509.64|14509.64|0
1613991600000|2021-02-22 11:00:00|14521.15|14521.15|14512.08|14512.08|14525.09|14525.09|14512.08|14512.08|0
1613991900000|2021-02-22 11:05:00|14513.47|14513.47|14488.04|14488.04|14513.47|14513.47|14488.04|14488.04|0
1613992200000|2021-02-22 11:10:00|14489.33|14489.33|14483.48|14483.48|14494.66|14494.66|14483.48|14483.48|0
1613992500000|2021-02-22 11:15:00|14482.28|14482.28|14494.85|14494.85|14494.85|14494.85|14476.2|14476.2|0
1613992800000|2021-02-22 11:20:00|14493.46|14493.46|14493.07|14493.07|14498.4|14498.4|14492.84|14492.84|0
1613993100000|2021-02-22 11:25:00|14495.04|14495.04|14484.45|14484.45|14499.07|14499.07|14482.99|14482.99|0
1613993400000|2021-02-22 11:30:00|14483.61|14483.61|14485.81|14485.81|14491.72|14491.72|14477.86|14477.86|0
1613993700000|2021-02-22 11:35:00|14484.42|14484.42|14482.28|14482.28|14486.39|14486.39|14474.75|14474.75|0
1613994000000|2021-02-22 11:40:00|14480.89|14480.89|14503.93|14503.93|14507.18|14507.18|14480.89|14480.89|0
1613994300000|2021-02-22 11:45:00|14505.32|14505.32|14505.49|14505.49|14513.6|14513.6|14502.13|14502.13|0
1613994600000|2021-02-22 11:50:00|14504.1|14504.1|14495.4|14495.4|14504.1|14504.1|14493.43|14493.43|0
1613994900000|2021-02-22 11:55:00|14496.24|14496.24|14509.36|14509.36|14509.36|14509.36|14490.33|14490.33|0
1613995200000|2021-02-22 12:00:00|14512.14|14512.14|14500.01|14500.01|14514.49|14514.49|14500.01|14500.01|0
1613995500000|2021-02-22 12:05:00|14498.04|14498.04|14483.03|14483.03|14500.01|14500.01|14483.03|14483.03|0
1613995800000|2021-02-22 12:10:00|14482.06|14482.06|14479.61|14479.61|14482.06|14482.06|14472.17|14472.17|0
1613996100000|2021-02-22 12:15:00|14482.39|14482.39|14493.47|14493.47|14498.25|14498.25|14482.39|14482.39|0
1613996400000|2021-02-22 12:20:00|14494.86|14494.86|14491.66|14491.66|14499.61|14499.61|14491.66|14491.66|0
1613996700000|2021-02-22 12:25:00|14493.05|14493.05|14494.53|14494.53|14497.31|14497.31|14493.05|14493.05|0
1613997000000|2021-02-22 12:30:00|14492.56|14492.56|14485.4|14485.4|14494.09|14494.09|14482.38|14482.38|0
1613997300000|2021-02-22 12:35:00|14485.82|14485.82|14484.35|14484.35|14495.8|14495.8|14484.35|14484.35|0
1613997600000|2021-02-22 12:40:00|14482.38|14482.38|14496.8|14496.8|14498.19|14498.19|14476.5|14476.5|0
1613997900000|2021-02-22 12:45:00|14495.41|14495.41|14496.93|14496.93|14496.93|14496.93|14489.14|14489.14|0
1613998200000|2021-02-22 12:50:00|14500.88|14500.88|14493.2|14493.2|14500.88|14500.88|14487.87|14487.87|0
1613998500000|2021-02-22 12:55:00|14495.17|14495.17|14484.84|14484.84|14495.17|14495.17|14481.27|14481.27|0
1613998800000|2021-02-22 13:00:00|14483.38|14483.38|14481.32|14481.32|14486.16|14486.16|14474.75|14474.75|0
1613999100000|2021-02-22 13:05:00|14481.81|14481.81|14490.25|14490.25|14491.64|14491.64|14481.81|14481.81|0
1613999400000|2021-02-22 13:10:00|14488.28|14488.28|14489.25|14489.25|14489.67|14489.67|14482.72|14482.72|0
1613999700000|2021-02-22 13:15:00|14488.28|14488.28|14499.38|14499.38|14499.38|14499.38|14484.53|14484.53|0
1614000000000|2021-02-22 13:20:00|14500.77|14500.77|14535.33|14535.33|14535.33|14535.33|14500.77|14500.77|0
1614000300000|2021-02-22 13:25:00|14534.85|14534.85|14548.32|14548.32|14548.32|14548.32|14534.85|14534.85|0
1614000600000|2021-02-22 13:30:00|14549.17|14549.17|14563.29|14563.29|14568.2|14568.2|14547.97|14547.97|0
1614000900000|2021-02-22 13:35:00|14562.81|14562.81|14581.96|14581.96|14582.92|14582.92|14561.4|14561.4|0
1614001200000|2021-02-22 13:40:00|14581.48|14581.48|14577.87|14577.87|14587.62|14587.62|14577.39|14577.39|0
1614001500000|2021-02-22 13:45:00|14576.48|14576.48|14576.07|14576.07|14577.68|14577.68|14573.05|14573.05|0
1614001800000|2021-02-22 13:50:00|14576.56|14576.56|14568.37|14568.37|14579.02|14579.02|14568.37|14568.37|0
1614002100000|2021-02-22 13:55:00|14566.4|14566.4|14548.94|14548.94|14568.79|14568.79|14548.36|14548.36|0
1614002400000|2021-02-22 14:00:00|14550.33|14550.33|14553.36|14553.36|14554.75|14554.75|14544.67|14544.67|0
1614002700000|2021-02-22 14:05:00|14554.75|14554.75|14571.92|14571.92|14571.92|14571.92|14554.75|14554.75|0
1614003000000|2021-02-22 14:10:00|14572.89|14572.89|14559.69|14559.69|14572.89|14572.89|14559.69|14559.69|0
1614003300000|2021-02-22 14:15:00|14560.18|14560.18|14542.57|14542.57|14562.06|14562.06|14535.39|14535.39|0
1614003600000|2021-02-22 14:20:00|14542.09|14542.09|14534.77|14534.77|14546.4|14546.4|14534.77|14534.77|0
1614003900000|2021-02-22 14:25:00|14536.16|14536.16|14531.1|14531.1|14536.62|14536.62|14531.1|14531.1|0
1614004200000|2021-02-22 14:30:00|14531.53|14531.53|14537.64|14537.64|14550.88|14550.88|14531.53|14531.53|0
1614004500000|2021-02-22 14:35:00|14541.58|14541.58|14548.15|14548.15|14560.43|14560.43|14540.73|14540.73|0
1614004800000|2021-02-22 14:40:00|14552.32|14552.32|14555.35|14555.35|14555.35|14555.35|14532.05|14532.05|0
1614005100000|2021-02-22 14:45:00|14552.57|14552.57|14560.57|14560.57|14560.57|14560.57|14539.45|14539.45|0
1614005400000|2021-02-22 14:50:00|14560.14|14560.14|14517.42|14517.42|14560.14|14560.14|14493.58|14493.58|0
1614005700000|2021-02-22 14:55:00|14516.03|14516.03|14542.37|14542.37|14542.37|14542.37|14514.29|14514.29|0
1614006000000|2021-02-22 15:00:00|14540.4|14540.4|14558.16|14558.16|14558.16|14558.16|14538.43|14538.43|0
1614006300000|2021-02-22 15:05:00|14556.77|14556.77|14561.8|14561.8|14568.75|14568.75|14551.79|14551.79|0
1614006600000|2021-02-22 15:10:00|14559.02|14559.02|14562.33|14562.33|14564.3|14564.3|14556.42|14556.42|0
1614006900000|2021-02-22 15:15:00|14560.94|14560.94|14560.8|14560.8|14560.94|14560.94|14554.8|14554.8|0
1614007200000|2021-02-22 15:20:00|14562.19|14562.19|14550.01|14550.01|14566.04|14566.04|14550.01|14550.01|0
1614007500000|2021-02-22 15:25:00|14549.58|14549.58|14564.01|14564.01|14564.44|14564.44|14547.95|14547.95|0
1614007800000|2021-02-22 15:30:00|14565.4|14565.4|14568.57|14568.57|14570.96|14570.96|14564.24|14564.24|0
1614008100000|2021-02-22 15:35:00|14569.85|14569.85|14570.01|14570.01|14570.87|14570.87|14561.08|14561.08|0
1614008400000|2021-02-22 15:40:00|14571.4|14571.4|14568.79|14568.79|14573.27|14573.27|14566|14566|0
1614008700000|2021-02-22 15:45:00|14564.85|14564.85|14560.43|14560.43|14569.99|14569.99|14559.44|14559.44|0
1614009000000|2021-02-22 15:50:00|14559.04|14559.04|14532.38|14532.38|14560.43|14560.43|14532.38|14532.38|0
1614009300000|2021-02-22 15:55:00|14530.99|14530.99|14520.98|14520.98|14533.77|14533.77|14520.49|14520.49|0
1614009600000|2021-02-22 16:00:00|14516.81|14516.81|14522.22|14522.22|14522.22|14522.22|14513.94|14513.94|0
1614009900000|2021-02-22 16:05:00|14521.79|14521.79|14521.8|14521.8|14527.23|14527.23|14511.61|14511.61|0
1614010200000|2021-02-22 16:10:00|14525.74|14525.74|14532.04|14532.04|14532.04|14532.04|14520.15|14520.15|0
1614010500000|2021-02-22 16:15:00|14534.82|14534.82|14548.89|14548.89|14548.89|14548.89|14532.37|14532.37|0
1614010800000|2021-02-22 16:20:00|14552.83|14552.83|14536.9|14536.9|14552.83|14552.83|14533.64|14533.64|0
1614011100000|2021-02-22 16:25:00|14537.32|14537.32|14547.2|14547.2|14547.2|14547.2|14537.32|14537.32|0
1614068100000|2021-02-23 08:15:00|14693.2|14693.2|14634.65|14634.65|14693.2|14693.2|14634.65|14634.65|0
1614068400000|2021-02-23 08:20:00|14636.62|14636.62|14624.77|14624.77|14636.62|14636.62|14617.98|14617.98|0
1614068700000|2021-02-23 08:25:00|14623.8|14623.8|14592.24|14592.24|14626.38|14626.38|14589.16|14589.16|0
1614069000000|2021-02-23 08:30:00|14594.21|14594.21|14588.48|14588.48|14594.64|14594.64|14582.97|14582.97|0
1614069300000|2021-02-23 08:35:00|14585.7|14585.7|14563.37|14563.37|14585.7|14585.7|14553.27|14553.27|0
1614069600000|2021-02-23 08:40:00|14561.91|14561.91|14571.83|14571.83|14572.86|14572.86|14548.88|14548.88|0
1614069900000|2021-02-23 08:45:00|14573.22|14573.22|14565.03|14565.03|14577.06|14577.06|14563.24|14563.24|0
1614070200000|2021-02-23 08:50:00|14562.6|14562.6|14536.41|14536.41|14562.6|14562.6|14535.99|14535.99|0
1614070500000|2021-02-23 08:55:00|14539.19|14539.19|14513.55|14513.55|14539.62|14539.62|14509.46|14509.46|0
1614070800000|2021-02-23 09:00:00|14512.29|14512.29|14473.07|14473.07|14512.29|14512.29|14473.07|14473.07|0
1614071100000|2021-02-23 09:05:00|14472.65|14472.65|14474.35|14474.35|14474.35|14474.35|14463.23|14463.23|0
1614071400000|2021-02-23 09:10:00|14472.38|14472.38|14456.18|14456.18|14475.97|14475.97|14455.5|14455.5|0
1614071700000|2021-02-23 09:15:00|14457.57|14457.57|14480.01|14480.01|14487.65|14487.65|14445.75|14445.75|0
1614072000000|2021-02-23 09:20:00|14479.03|14479.03|14480.06|14480.06|14490.63|14490.63|14475.67|14475.67|0
1614072300000|2021-02-23 09:25:00|14478.09|14478.09|14459.83|14459.83|14480.49|14480.49|14459.34|14459.34|0
1614072600000|2021-02-23 09:30:00|14461.22|14461.22|14447.89|14447.89|14464.49|14464.49|14445.11|14445.11|0
1614072900000|2021-02-23 09:35:00|14441.98|14441.98|14453.1|14453.1|14462.44|14462.44|14439.2|14439.2|0
1614073200000|2021-02-23 09:40:00|14454.49|14454.49|14485.25|14485.25|14485.25|14485.25|14454.49|14454.49|0
1614073500000|2021-02-23 09:45:00|14486.45|14486.45|14454.77|14454.77|14487.84|14487.84|14451.32|14451.32|0
1614073800000|2021-02-23 09:50:00|14450.83|14450.83|14442.18|14442.18|14463.95|14463.95|14442.18|14442.18|0
1614074100000|2021-02-23 09:55:00|14440.98|14440.98|14449.54|14449.54|14454.46|14454.46|14434.92|14434.92|0
1614074400000|2021-02-23 10:00:00|14449.06|14449.06|14419.13|14419.13|14449.06|14449.06|14419.13|14419.13|0
1614074700000|2021-02-23 10:05:00|14415.18|14415.18|14374.24|14374.24|14415.18|14415.18|14372.98|14372.98|0
1614075000000|2021-02-23 10:10:00|14372.85|14372.85|14367.08|14367.08|14376.23|14376.23|14354.97|14354.97|0
1614075300000|2021-02-23 10:15:00|14365.69|14365.69|14366.01|14366.01|14388.45|14388.45|14356.96|14356.96|0
1614075600000|2021-02-23 10:20:00|14362.07|14362.07|14364.76|14364.76|14368.7|14368.7|14349.92|14349.92|0
1614075900000|2021-02-23 10:25:00|14362.79|14362.79|14365.65|14365.65|14365.65|14365.65|14344.47|14344.47|0
1614076200000|2021-02-23 10:30:00|14367.04|14367.04|14298.03|14298.03|14367.04|14367.04|14298.03|14298.03|0
1614076500000|2021-02-23 10:35:00|14297.54|14297.54|14340.39|14340.39|14340.39|14340.39|14289.19|14289.19|0
1614076800000|2021-02-23 10:40:00|14343.17|14343.17|14322.52|14322.52|14344.37|14344.37|14315.64|14315.64|0
1614077100000|2021-02-23 10:45:00|14326.47|14326.47|14334.89|14334.89|14340.98|14340.98|14319.75|14319.75|0
1614077400000|2021-02-23 10:50:00|14335.86|14335.86|14353.04|14353.04|14359.21|14359.21|14328.54|14328.54|0
1614077700000|2021-02-23 10:55:00|14354.5|14354.5|14374.84|14374.84|14375.69|14375.69|14344.34|14344.34|0
1614078000000|2021-02-23 11:00:00|14372.06|14372.06|14349.25|14349.25|14377.48|14377.48|14346.47|14346.47|0
1614078300000|2021-02-23 11:05:00|14352.03|14352.03|14369.82|14369.82|14370.67|14370.67|14350.64|14350.64|0
1614078600000|2021-02-23 11:10:00|14371.79|14371.79|14397.38|14397.38|14397.38|14397.38|14371.79|14371.79|0
1614078900000|2021-02-23 11:15:00|14395.99|14395.99|14385.54|14385.54|14397.25|14397.25|14384.56|14384.56|0
1614079200000|2021-02-23 11:20:00|14385.12|14385.12|14395.09|14395.09|14404.3|14404.3|14380.04|14380.04|0
1614079500000|2021-02-23 11:25:00|14394.61|14394.61|14411.67|14411.67|14413.13|14413.13|14391.83|14391.83|0
1614079800000|2021-02-23 11:30:00|14408.89|14408.89|14411.86|14411.86|14412.87|14412.87|14403.52|14403.52|0
1614080100000|2021-02-23 11:35:00|14409.08|14409.08|14422.57|14422.57|14424.94|14424.94|14402.13|14402.13|0
1614080400000|2021-02-23 11:40:00|14423.06|14423.06|14407.92|14407.92|14423.06|14423.06|14406.95|14406.95|0
1614080700000|2021-02-23 11:45:00|14405.49|14405.49|14406.36|14406.36|14416.25|14416.25|14399.93|14399.93|0
1614081000000|2021-02-23 11:50:00|14404.97|14404.97|14397.62|14397.62|14424.42|14424.42|14397.62|14397.62|0
1614081300000|2021-02-23 11:55:00|14399.01|14399.01|14403.25|14403.25|14412.75|14412.75|14399.01|14399.01|0
1614081600000|2021-02-23 12:00:00|14407.19|14407.19|14402.99|14402.99|14407.19|14407.19|14395.21|14395.21|0
1614081900000|2021-02-23 12:05:00|14404.38|14404.38|14407.73|14407.73|14411.68|14411.68|14397.52|14397.52|0
1614082200000|2021-02-23 12:10:00|14408.22|14408.22|14407.51|14407.51|14408.89|14408.89|14402.76|14402.76|0
1614082500000|2021-02-23 12:15:00|14409.48|14409.48|14408.98|14408.98|14419.23|14419.23|14408.01|14408.01|0
1614082800000|2021-02-23 12:20:00|14410.37|14410.37|14420.65|14420.65|14422.95|14422.95|14410.37|14410.37|0
1614083100000|2021-02-23 12:25:00|14419.67|14419.67|14421.7|14421.7|14434.38|14434.38|14419.67|14419.67|0
1614083400000|2021-02-23 12:30:00|14423.67|14423.67|14435.4|14435.4|14435.4|14435.4|14422.7|14422.7|0
1614083700000|2021-02-23 12:35:00|14434.97|14434.97|14434.73|14434.73|14440.04|14440.04|14434.13|14434.13|0
1614084000000|2021-02-23 12:40:00|14436.12|14436.12|14444.31|14444.31|14445.17|14445.17|14434.5|14434.5|0
1614084300000|2021-02-23 12:45:00|14444.74|14444.74|14429.44|14429.44|14445.17|14445.17|14429.44|14429.44|0
1614084600000|2021-02-23 12:50:00|14428.47|14428.47|14426.12|14426.12|14431.37|14431.37|14425.65|14425.65|0
1614084900000|2021-02-23 12:55:00|14427.1|14427.1|14409.27|14409.27|14427.58|14427.58|14409.23|14409.23|0
1614085200000|2021-02-23 13:00:00|14408.78|14408.78|14432.16|14432.16|14432.16|14432.16|14405.42|14405.42|0
1614085500000|2021-02-23 13:05:00|14434.14|14434.14|14414.94|14414.94|14434.14|14434.14|14414.94|14414.94|0
1614085800000|2021-02-23 13:10:00|14413.55|14413.55|14391.3|14391.3|14413.55|14413.55|14389.33|14389.33|0
1614086100000|2021-02-23 13:15:00|14389.91|14389.91|14390.92|14390.92|14394.66|14394.66|14388.11|14388.11|0
1614086400000|2021-02-23 13:20:00|14388.95|14388.95|14378.81|14378.81|14388.95|14388.95|14378.55|14378.55|0
1614086700000|2021-02-23 13:25:00|14381.59|14381.59|14380.2|14380.2|14386.98|14386.98|14378.81|14378.81|0
1614087000000|2021-02-23 13:30:00|14379.77|14379.77|14363.24|14363.24|14379.77|14379.77|14358.92|14358.92|0
1614087300000|2021-02-23 13:35:00|14361.85|14361.85|14344.58|14344.58|14365.17|14365.17|14344.58|14344.58|0
1614087600000|2021-02-23 13:40:00|14345|14345|14331.31|14331.31|14345|14345|14330.35|14330.35|0
1614087900000|2021-02-23 13:45:00|14332.7|14332.7|14329.5|14329.5|14336.87|14336.87|14325.87|14325.87|0
1614088200000|2021-02-23 13:50:00|14330.34|14330.34|14355.8|14355.8|14355.8|14355.8|14330.34|14330.34|0
1614088500000|2021-02-23 13:55:00|14354.41|14354.41|14366.98|14366.98|14373.09|14373.09|14350.24|14350.24|0
1614088800000|2021-02-23 14:00:00|14368.95|14368.95|14372.75|14372.75|14375.67|14375.67|14368.95|14368.95|0
1614089100000|2021-02-23 14:05:00|14370.78|14370.78|14378.79|14378.79|14384.5|14384.5|14367|14367|0
1614089400000|2021-02-23 14:10:00|14379.63|14379.63|14373.75|14373.75|14379.63|14379.63|14358.74|14358.74|0
1614089700000|2021-02-23 14:15:00|14372.36|14372.36|14383.75|14383.75|14389.27|14389.27|14370.97|14370.97|0
1614090000000|2021-02-23 14:20:00|14384.95|14384.95|14382.73|14382.73|14388.77|14388.77|14382.1|14382.1|0
1614090300000|2021-02-23 14:25:00|14380.76|14380.76|14360.9|14360.9|14381.25|14381.25|14360.9|14360.9|0
1614090600000|2021-02-23 14:30:00|14362.29|14362.29|14348.09|14348.09|14362.29|14362.29|14345.89|14345.89|0
1614090900000|2021-02-23 14:35:00|14346.12|14346.12|14341.81|14341.81|14352.4|14352.4|14334.81|14334.81|0
1614091200000|2021-02-23 14:40:00|14341.39|14341.39|14316.51|14316.51|14342.41|14342.41|14316.51|14316.51|0
1614091500000|2021-02-23 14:45:00|14315.13|14315.13|14299.4|14299.4|14315.13|14315.13|14299.4|14299.4|0
1614091800000|2021-02-23 14:50:00|14298.97|14298.97|14300.48|14300.48|14318.33|14318.33|14287.07|14287.07|0
1614092100000|2021-02-23 14:55:00|14298.51|14298.51|14340.17|14340.17|14340.17|14340.17|14298.51|14298.51|0
1614092400000|2021-02-23 15:00:00|14342.95|14342.95|14363.3|14363.3|14370.14|14370.14|14337.41|14337.41|0
1614092700000|2021-02-23 15:05:00|14367.25|14367.25|14359.79|14359.79|14369.22|14369.22|14350.91|14350.91|0
1614093000000|2021-02-23 15:10:00|14361.08|14361.08|14335.4|14335.4|14361.93|14361.93|14335.4|14335.4|0
1614093300000|2021-02-23 15:15:00|14335.82|14335.82|14328.52|14328.52|14335.82|14335.82|14317.05|14317.05|0
1614093600000|2021-02-23 15:20:00|14327.55|14327.55|14355.8|14355.8|14355.97|14355.97|14327.06|14327.06|0
1614093900000|2021-02-23 15:25:00|14356.66|14356.66|14357.3|14357.3|14358.12|14358.12|14349.39|14349.39|0
1614094200000|2021-02-23 15:30:00|14355.33|14355.33|14346.63|14346.63|14355.33|14355.33|14335.99|14335.99|0
1614094500000|2021-02-23 15:35:00|14349.62|14349.62|14342.76|14342.76|14354.23|14354.23|14330.78|14330.78|0
1614094800000|2021-02-23 15:40:00|14343.18|14343.18|14362.28|14362.28|14362.28|14362.28|14335.97|14335.97|0
1614095100000|2021-02-23 15:45:00|14360.31|14360.31|14382.85|14382.85|14388.57|14388.57|14358.34|14358.34|0
1614095400000|2021-02-23 15:50:00|14383.33|14383.33|14376.48|14376.48|14385.31|14385.31|14370.62|14370.62|0
1614095700000|2021-02-23 15:55:00|14372.54|14372.54|14335.2|14335.2|14374|14374|14334.72|14334.72|0
1614096000000|2021-02-23 16:00:00|14337.98|14337.98|14349.35|14349.35|14356.7|14356.7|14332.17|14332.17|0
1614096300000|2021-02-23 16:05:00|14350.32|14350.32|14332.13|14332.13|14351.78|14351.78|14332.13|14332.13|0
1614096600000|2021-02-23 16:10:00|14328.72|14328.72|14321.53|14321.53|14333.97|14333.97|14321.53|14321.53|0
1614096900000|2021-02-23 16:15:00|14323.5|14323.5|14309.63|14309.63|14326.79|14326.79|14307.59|14307.59|0
1614097200000|2021-02-23 16:20:00|14308.24|14308.24|14313.42|14313.42|14314.39|14314.39|14295.44|14295.44|0
1614097500000|2021-02-23 16:25:00|14314.81|14314.81|14315.34|14315.34|14318.96|14318.96|14308.38|14308.38|0
1614154500000|2021-02-24 08:15:00|14354.89|14354.89|14328.82|14328.82|14354.89|14354.89|14322.7|14322.7|0
1614154800000|2021-02-24 08:20:00|14332.99|14332.99|14284.31|14284.31|14332.99|14332.99|14281.39|14281.39|0
1614155100000|2021-02-24 08:25:00|14288.48|14288.48|14293.49|14293.49|14318.55|14318.55|14288.48|14288.48|0
1614155400000|2021-02-24 08:30:00|14295.46|14295.46|14322.35|14322.35|14324.11|14324.11|14295.46|14295.46|0
1614155700000|2021-02-24 08:35:00|14320.4|14320.4|14276.94|14276.94|14320.4|14320.4|14276.94|14276.94|0
1614156000000|2021-02-24 08:40:00|14278.91|14278.91|14269.2|14269.2|14278.91|14278.91|14262.73|14262.73|0
1614156300000|2021-02-24 08:45:00|14267.23|14267.23|14236.41|14236.41|14277.21|14277.21|14234.19|14234.19|0
1614156600000|2021-02-24 08:50:00|14238.85|14238.85|14241.11|14241.11|14245|14245|14230.95|14230.95|0
1614156900000|2021-02-24 08:55:00|14236.94|14236.94|14269.72|14269.72|14272.5|14272.5|14234.99|14234.99|0
1614157200000|2021-02-24 09:00:00|14271.11|14271.11|14271|14271|14282.75|14282.75|14262.31|14262.31|0
1614157500000|2021-02-24 09:05:00|14269.74|14269.74|14267.53|14267.53|14275.96|14275.96|14262.56|14262.56|0
1614157800000|2021-02-24 09:10:00|14270.31|14270.31|14259.7|14259.7|14270.31|14270.31|14250.97|14250.97|0
1614158100000|2021-02-24 09:15:00|14260.56|14260.56|14250.98|14250.98|14260.7|14260.7|14246.49|14246.49|0
1614158400000|2021-02-24 09:20:00|14250.49|14250.49|14247.06|14247.06|14257.79|14257.79|14246.22|14246.22|0
1614158700000|2021-02-24 09:25:00|14248.45|14248.45|14260.62|14260.62|14264.56|14264.56|14248.45|14248.45|0
1614159000000|2021-02-24 09:30:00|14259.16|14259.16|14266.94|14266.94|14266.94|14266.94|14254.35|14254.35|0
1614159300000|2021-02-24 09:35:00|14265.55|14265.55|14272.6|14272.6|14272.75|14272.75|14263.47|14263.47|0
1614159600000|2021-02-24 09:40:00|14274.54|14274.54|14286.56|14286.56|14296.91|14296.91|14270.4|14270.4|0
1614159900000|2021-02-24 09:45:00|14287.95|14287.95|14285.87|14285.87|14290.6|14290.6|14279.66|14279.66|0
1614160200000|2021-02-24 09:50:00|14287.07|14287.07|14294.33|14294.33|14294.33|14294.33|14287.07|14287.07|0
1614160500000|2021-02-24 09:55:00|14293.91|14293.91|14285|14285|14298.31|14298.31|14285|14285|0
1614160800000|2021-02-24 10:00:00|14284.51|14284.51|14290.73|14290.73|14292.7|14292.7|14281.85|14281.85|0
1614161100000|2021-02-24 10:05:00|14289.34|14289.34|14311.56|14311.56|14311.56|14311.56|14282.62|14282.62|0
1614161400000|2021-02-24 10:10:00|14309.59|14309.59|14330.5|14330.5|14332.93|14332.93|14306.58|14306.58|0
1614161700000|2021-02-24 10:15:00|14331.89|14331.89|14345.35|14345.35|14357.1|14357.1|14328.62|14328.62|0
1614162000000|2021-02-24 10:20:00|14346.74|14346.74|14358.18|14358.18|14359.38|14359.38|14339.53|14339.53|0
1614162300000|2021-02-24 10:25:00|14359.57|14359.57|14365.44|14365.44|14403.34|14403.34|14359.57|14359.57|0
1614162600000|2021-02-24 10:30:00|14361.5|14361.5|14378.59|14378.59|14389.23|14389.23|14361.5|14361.5|0
1614162900000|2021-02-24 10:35:00|14378.1|14378.1|14365.56|14365.56|14382.69|14382.69|14362.78|14362.78|0
1614163200000|2021-02-24 10:40:00|14364.36|14364.36|14359.6|14359.6|14366.39|14366.39|14356.62|14356.62|0
1614163500000|2021-02-24 10:45:00|14360.08|14360.08|14342.81|14342.81|14363.7|14363.7|14337.73|14337.73|0
1614163800000|2021-02-24 10:50:00|14340.84|14340.84|14341.47|14341.47|14345.63|14345.63|14331.37|14331.37|0
1614164100000|2021-02-24 10:55:00|14344.24|14344.24|14337.33|14337.33|14347.02|14347.02|14337.33|14337.33|0
1614164400000|2021-02-24 11:00:00|14336.9|14336.9|14335.78|14335.78|14336.9|14336.9|14331.01|14331.01|0
1614164700000|2021-02-24 11:05:00|14336.27|14336.27|14332.84|14332.84|14338.86|14338.86|14331.76|14331.76|0
1614165000000|2021-02-24 11:10:00|14334.82|14334.82|14343.1|14343.1|14354.21|14354.21|14334.82|14334.82|0
1614165300000|2021-02-24 11:15:00|14341.71|14341.71|14327.72|14327.72|14346.65|14346.65|14326.51|14326.51|0
1614165600000|2021-02-24 11:20:00|14328.14|14328.14|14337.42|14337.42|14337.85|14337.85|14325.71|14325.71|0
1614165900000|2021-02-24 11:25:00|14338.81|14338.81|14318.23|14318.23|14339.23|14339.23|14315.38|14315.38|0
1614166200000|2021-02-24 11:30:00|14316.26|14316.26|14308.62|14308.62|14318.14|14318.14|14308.62|14308.62|0
1614166500000|2021-02-24 11:35:00|14307.42|14307.42|14311.36|14311.36|14311.36|14311.36|14292.67|14292.67|0
1614166800000|2021-02-24 11:40:00|14310.1|14310.1|14334.28|14334.28|14334.89|14334.89|14307.45|14307.45|0
1614167100000|2021-02-24 11:45:00|14333.79|14333.79|14343.48|14343.48|14345.94|14345.94|14329.62|14329.62|0
1614167400000|2021-02-24 11:50:00|14343.97|14343.97|14360.03|14360.03|14360.03|14360.03|14342.4|14342.4|0
1614167700000|2021-02-24 11:55:00|14361.49|14361.49|14353.64|14353.64|14361.49|14361.49|14344.29|14344.29|0
1614168000000|2021-02-24 12:00:00|14355.61|14355.61|14351.94|14351.94|14361.95|14361.95|14346.03|14346.03|0
1614168300000|2021-02-24 12:05:00|14353.33|14353.33|14371.75|14371.75|14372.24|14372.24|14353.33|14353.33|0
1614168600000|2021-02-24 12:10:00|14374.27|14374.27|14391.68|14391.68|14391.68|14391.68|14370.25|14370.25|0
1614168900000|2021-02-24 12:15:00|14389.71|14389.71|14371.15|14371.15|14391.68|14391.68|14371.15|14371.15|0
1614169200000|2021-02-24 12:20:00|14376.71|14376.71|14383.44|14383.44|14384.29|14384.29|14373.73|14373.73|0
1614169500000|2021-02-24 12:25:00|14379.5|14379.5|14400.04|14400.04|14402.02|14402.02|14379.5|14379.5|0
1614169800000|2021-02-24 12:30:00|14398.59|14398.59|14381.82|14381.82|14398.59|14398.59|14381.82|14381.82|0
1614170100000|2021-02-24 12:35:00|14383.21|14383.21|14377.59|14377.59|14383.21|14383.21|14374.23|14374.23|0
1614170400000|2021-02-24 12:40:00|14380.37|14380.37|14396.1|14396.1|14396.1|14396.1|14377.98|14377.98|0
1614170700000|2021-02-24 12:45:00|14397.49|14397.49|14412.51|14412.51|14419.19|14419.19|14397.49|14397.49|0
1614171000000|2021-02-24 12:50:00|14411.54|14411.54|14439.13|14439.13|14441.96|14441.96|14411.54|14411.54|0
1614171300000|2021-02-24 12:55:00|14440.52|14440.52|14431.67|14431.67|14450.46|14450.46|14423.78|14423.78|0
1614171600000|2021-02-24 13:00:00|14432.09|14432.09|14436.97|14436.97|14442.5|14442.5|14432.09|14432.09|0
1614171900000|2021-02-24 13:05:00|14436|14436|14451.21|14451.21|14451.21|14451.21|14434.12|14434.12|0
1614172200000|2021-02-24 13:10:00|14449.82|14449.82|14456.19|14456.19|14461.89|14461.89|14449.82|14449.82|0
1614172500000|2021-02-24 13:15:00|14457.03|14457.03|14426.83|14426.83|14457.89|14457.89|14422.89|14422.89|0
1614172800000|2021-02-24 13:20:00|14424.86|14424.86|14414.45|14414.45|14424.86|14424.86|14414.45|14414.45|0
1614173100000|2021-02-24 13:25:00|14414.87|14414.87|14408.69|14408.69|14417.26|14417.26|14408.69|14408.69|0
1614173400000|2021-02-24 13:30:00|14409.12|14409.12|14407.76|14407.76|14410.15|14410.15|14403.2|14403.2|0
1614173700000|2021-02-24 13:35:00|14405.78|14405.78|14409.97|14409.97|14411.9|14411.9|14405.78|14405.78|0
1614174000000|2021-02-24 13:40:00|14408.51|14408.51|14390.73|14390.73|14408.51|14408.51|14390.73|14390.73|0
1614174300000|2021-02-24 13:45:00|14390.25|14390.25|14365.2|14365.2|14390.25|14390.25|14365.2|14365.2|0
1614174600000|2021-02-24 13:50:00|14363.91|14363.91|14334.8|14334.8|14363.91|14363.91|14332.83|14332.83|0
1614174900000|2021-02-24 13:55:00|14332.83|14332.83|14323.7|14323.7|14334.8|14334.8|14310.99|14310.99|0
1614175200000|2021-02-24 14:00:00|14322.31|14322.31|14328.27|14328.27|14331.05|14331.05|14316.33|14316.33|0
1614175500000|2021-02-24 14:05:00|14326.3|14326.3|14329.14|14329.14|14329.14|14329.14|14321.35|14321.35|0
1614175800000|2021-02-24 14:10:00|14331.11|14331.11|14343.7|14343.7|14346.87|14346.87|14330.21|14330.21|0
1614176100000|2021-02-24 14:15:00|14345.67|14345.67|14346.83|14346.83|14357.21|14357.21|14344.09|14344.09|0
1614176400000|2021-02-24 14:20:00|14342.89|14342.89|14333.58|14333.58|14342.89|14342.89|14331.61|14331.61|0
1614176700000|2021-02-24 14:25:00|14331.61|14331.61|14326.44|14326.44|14333.9|14333.9|14323.08|14323.08|0
1614177000000|2021-02-24 14:30:00|14327.83|14327.83|14346.27|14346.27|14351.3|14351.3|14327.83|14327.83|0
1614177300000|2021-02-24 14:35:00|14345.44|14345.44|14349.95|14349.95|14351.21|14351.21|14324.93|14324.93|0
1614177600000|2021-02-24 14:40:00|14349.53|14349.53|14346.6|14346.6|14362.89|14362.89|14346.6|14346.6|0
1614177900000|2021-02-24 14:45:00|14348.57|14348.57|14337.8|14337.8|14361.56|14361.56|14337.8|14337.8|0
1614178200000|2021-02-24 14:50:00|14337.37|14337.37|14290.88|14290.88|14338.41|14338.41|14285.69|14285.69|0
1614178500000|2021-02-24 14:55:00|14296.79|14296.79|14270.43|14270.43|14312.2|14312.2|14270.43|14270.43|0
1614178800000|2021-02-24 15:00:00|14270|14270|14271.34|14271.34|14294.85|14294.85|14268.95|14268.95|0
1614179100000|2021-02-24 15:05:00|14274.12|14274.12|14251.76|14251.76|14274.38|14274.38|14250.37|14250.37|0
1614179400000|2021-02-24 15:10:00|14253.15|14253.15|14290.14|14290.14|14290.14|14290.14|14253.15|14253.15|0
1614179700000|2021-02-24 15:15:00|14292.08|14292.08|14316.47|14316.47|14316.47|14316.47|14292.08|14292.08|0
1614180000000|2021-02-24 15:20:00|14315.98|14315.98|14340.65|14340.65|14340.65|14340.65|14315.98|14315.98|0
1614180300000|2021-02-24 15:25:00|14342.04|14342.04|14351.88|14351.88|14351.88|14351.88|14340.06|14340.06|0
1614180600000|2021-02-24 15:30:00|14351.45|14351.45|14363.97|14363.97|14365.36|14365.36|14347.02|14347.02|0
1614180900000|2021-02-24 15:35:00|14365.36|14365.36|14347.69|14347.69|14365.79|14365.79|14344.26|14344.26|0
1614181200000|2021-02-24 15:40:00|14347.2|14347.2|14362.25|14362.25|14363.64|14363.64|14340.92|14340.92|0
1614181500000|2021-02-24 15:45:00|14364.22|14364.22|14369.61|14369.61|14373.45|14373.45|14362.55|14362.55|0
1614181800000|2021-02-24 15:50:00|14369.18|14369.18|14372.44|14372.44|14373.94|14373.94|14365.41|14365.41|0
1614182100000|2021-02-24 15:55:00|14373.83|14373.83|14396.67|14396.67|14407.7|14407.7|14373.83|14373.83|0
1614182400000|2021-02-24 16:00:00|14396.25|14396.25|14419.76|14419.76|14426.46|14426.46|14396.25|14396.25|0
1614182700000|2021-02-24 16:05:00|14421.15|14421.15|14423.48|14423.48|14427.87|14427.87|14415.58|14415.58|0
1614183000000|2021-02-24 16:10:00|14425.45|14425.45|14418.74|14418.74|14428.23|14428.23|14417.77|14417.77|0
1614183300000|2021-02-24 16:15:00|14420.13|14420.13|14435.01|14435.01|14437.21|14437.21|14420.13|14420.13|0
1614183600000|2021-02-24 16:20:00|14433.81|14433.81|14431.9|14431.9|14436.38|14436.38|14423.77|14423.77|0
1614183900000|2021-02-24 16:25:00|14430.51|14430.51|14432.17|14432.17|14441.32|14441.32|14426.9|14426.9|0
1614240900000|2021-02-25 08:15:00|14420.23|14420.23|14388.49|14388.49|14432.05|14432.05|14388.49|14388.49|0
1614241200000|2021-02-25 08:20:00|14376.67|14376.67|14409.81|14409.81|14411.59|14411.59|14373.76|14373.76|0
1614241500000|2021-02-25 08:25:00|14411.07|14411.07|14410.04|14410.04|14413.95|14413.95|14399.63|14399.63|0
1614241800000|2021-02-25 08:30:00|14408.07|14408.07|14371|14371|14408.07|14408.07|14369.61|14369.61|0
1614242100000|2021-02-25 08:35:00|14363.12|14363.12|14379.12|14379.12|14381.5|14381.5|14360.65|14360.65|0
1614242400000|2021-02-25 08:40:00|14377.41|14377.41|14398.36|14398.36|14406.73|14406.73|14371.85|14371.85|0
1614242700000|2021-02-25 08:45:00|14399.75|14399.75|14414.78|14414.78|14418.14|14418.14|14391.51|14391.51|0
1614243000000|2021-02-25 08:50:00|14416.75|14416.75|14418.32|14418.32|14428.41|14428.41|14416.75|14416.75|0
1614243300000|2021-02-25 08:55:00|14417.12|14417.12|14381.53|14381.53|14417.12|14417.12|14381.53|14381.53|0
1614243600000|2021-02-25 09:00:00|14383.48|14383.48|14364.12|14364.12|14388.82|14388.82|14364.12|14364.12|0
1614243900000|2021-02-25 09:05:00|14362.73|14362.73|14382.77|14382.77|14382.77|14382.77|14359.09|14359.09|0
1614244200000|2021-02-25 09:10:00|14381.92|14381.92|14385.63|14385.63|14389.94|14389.94|14381.73|14381.73|0
1614244500000|2021-02-25 09:15:00|14383.66|14383.66|14398.17|14398.17|14398.17|14398.17|14378.7|14378.7|0
1614244800000|2021-02-25 09:20:00|14398.6|14398.6|14392.06|14392.06|14409.09|14409.09|14392.06|14392.06|0
1614245100000|2021-02-25 09:25:00|14393.45|14393.45|14417.61|14417.61|14420.46|14420.46|14388.7|14388.7|0
1614245400000|2021-02-25 09:30:00|14417.18|14417.18|14408.07|14408.07|14417.18|14417.18|14407.33|14407.33|0
1614245700000|2021-02-25 09:35:00|14409.46|14409.46|14419.25|14419.25|14423.1|14423.1|14409.46|14409.46|0
1614246000000|2021-02-25 09:40:00|14417.86|14417.86|14401.26|14401.26|14417.86|14417.86|14400.23|14400.23|0
1614246300000|2021-02-25 09:45:00|14399.87|14399.87|14385.56|14385.56|14400.84|14400.84|14385.56|14385.56|0
1614246600000|2021-02-25 09:50:00|14386.95|14386.95|14376.59|14376.59|14388.34|14388.34|14376.11|14376.11|0
1614246900000|2021-02-25 09:55:00|14378.57|14378.57|14393.16|14393.16|14399.1|14399.1|14378.57|14378.57|0
1614247200000|2021-02-25 10:00:00|14391.9|14391.9|14408.35|14408.35|14409.37|14409.37|14391.41|14391.41|0
1614247500000|2021-02-25 10:05:00|14410.32|14410.32|14410.68|14410.68|14417.4|14417.4|14408.93|14408.93|0
1614247800000|2021-02-25 10:10:00|14411.1|14411.1|14415.04|14415.04|14416.97|14416.97|14409.12|14409.12|0
1614248100000|2021-02-25 10:15:00|14413.07|14413.07|14430.74|14430.74|14430.74|14430.74|14411.87|14411.87|0
1614248400000|2021-02-25 10:20:00|14431.57|14431.57|14426.62|14426.62|14437.9|14437.9|14426.62|14426.62|0
1614248700000|2021-02-25 10:25:00|14427.45|14427.45|14418.79|14418.79|14432.96|14432.96|14418.79|14418.79|0
1614249000000|2021-02-25 10:30:00|14417.4|14417.4|14431.27|14431.27|14431.27|14431.27|14409.29|14409.29|0
1614249300000|2021-02-25 10:35:00|14431.76|14431.76|14438.22|14438.22|14440.44|14440.44|14431.76|14431.76|0
1614249600000|2021-02-25 10:40:00|14440.19|14440.19|14431.15|14431.15|14445.4|14445.4|14429.03|14429.03|0
1614249900000|2021-02-25 10:45:00|14429.76|14429.76|14425.98|14425.98|14430.45|14430.45|14423.62|14423.62|0
1614250200000|2021-02-25 10:50:00|14423.2|14423.2|14418.04|14418.04|14425.56|14425.56|14418.04|14418.04|0
1614250500000|2021-02-25 10:55:00|14420.82|14420.82|14416.17|14416.17|14424.02|14424.02|14416.17|14416.17|0
1614250800000|2021-02-25 11:00:00|14415.68|14415.68|14409.48|14409.48|14420.12|14420.12|14409.48|14409.48|0
1614251100000|2021-02-25 11:05:00|14408.09|14408.09|14411.75|14411.75|14414.98|14414.98|14406.87|14406.87|0
1614251400000|2021-02-25 11:10:00|14410.36|14410.36|14415.05|14415.05|14415.91|14415.91|14408.18|14408.18|0
1614251700000|2021-02-25 11:15:00|14412.27|14412.27|14405.49|14405.49|14412.27|14412.27|14404.65|14404.65|0
1614252000000|2021-02-25 11:20:00|14405.91|14405.91|14400.95|14400.95|14407.3|14407.3|14398.98|14398.98|0
1614252300000|2021-02-25 11:25:00|14399.49|14399.49|14393.42|14393.42|14402.2|14402.2|14393.42|14393.42|0
1614252600000|2021-02-25 11:30:00|14394.81|14394.81|14389.62|14389.62|14394.81|14394.81|14382.31|14382.31|0
1614252900000|2021-02-25 11:35:00|14386.84|14386.84|14383.25|14383.25|14391.59|14391.59|14382.83|14382.83|0
1614253200000|2021-02-25 11:40:00|14382.82|14382.82|14384.18|14384.18|14385.63|14385.63|14381.43|14381.43|0
1614253500000|2021-02-25 11:45:00|14382.2|14382.2|14381.12|14381.12|14386.15|14386.15|14378.45|14378.45|0
1614253800000|2021-02-25 11:50:00|14379.92|14379.92|14375.83|14375.83|14386.18|14386.18|14367.41|14367.41|0
1614254100000|2021-02-25 11:55:00|14377.22|14377.22|14388.27|14388.27|14389.66|14389.66|14375.5|14375.5|0
1614254400000|2021-02-25 12:00:00|14389.98|14389.98|14392.4|14392.4|14394.8|14394.8|14389.56|14389.56|0
1614254700000|2021-02-25 12:05:00|14391.01|14391.01|14392.37|14392.37|14396.57|14396.57|14391.01|14391.01|0
1614255000000|2021-02-25 12:10:00|14395.15|14395.15|14394.81|14394.81|14403.12|14403.12|14394.81|14394.81|0
1614255300000|2021-02-25 12:15:00|14395.65|14395.65|14393.81|14393.81|14397.94|14397.94|14393.33|14393.33|0
1614255600000|2021-02-25 12:20:00|14394.23|14394.23|14380.76|14380.76|14395.07|14395.07|14380.76|14380.76|0
1614255900000|2021-02-25 12:25:00|14381.18|14381.18|14371.84|14371.84|14381.21|14381.21|14369.64|14369.64|0
1614256200000|2021-02-25 12:30:00|14373.81|14373.81|14371.78|14371.78|14373.81|14373.81|14370.38|14370.38|0
1614256500000|2021-02-25 12:35:00|14367.61|14367.61|14372.34|14372.34|14376.28|14376.28|14367.61|14367.61|0
1614256800000|2021-02-25 12:40:00|14373.32|14373.32|14363.86|14363.86|14377.09|14377.09|14363.86|14363.86|0
1614257100000|2021-02-25 12:45:00|14362.89|14362.89|14351.39|14351.39|14366.96|14366.96|14351.39|14351.39|0
1614257400000|2021-02-25 12:50:00|14350|14350|14351.97|14351.97|14351.97|14351.97|14342.47|14342.47|0
1614257700000|2021-02-25 12:55:00|14353.36|14353.36|14355.97|14355.97|14357.95|14357.95|14342.85|14342.85|0
1614258000000|2021-02-25 13:00:00|14354.58|14354.58|14353.28|14353.28|14364.53|14364.53|14348.75|14348.75|0
1614258300000|2021-02-25 13:05:00|14349.11|14349.11|14346.46|14346.46|14350.5|14350.5|14344.81|14344.81|0
1614258600000|2021-02-25 13:10:00|14345.07|14345.07|14348.93|14348.93|14351.71|14351.71|14344.23|14344.23|0
1614258900000|2021-02-25 13:15:00|14347.65|14347.65|14361.55|14361.55|14363.41|14363.41|14343.6|14343.6|0
1614259200000|2021-02-25 13:20:00|14361.13|14361.13|14361.67|14361.67|14361.67|14361.67|14354.02|14354.02|0
1614259500000|2021-02-25 13:25:00|14362.16|14362.16|14359.09|14359.09|14362.16|14362.16|14357.89|14357.89|0
1614259800000|2021-02-25 13:30:00|14360.48|14360.48|14369.07|14369.07|14369.49|14369.49|14358.5|14358.5|0
1614260100000|2021-02-25 13:35:00|14370.27|14370.27|14381.17|14381.17|14393.01|14393.01|14370.27|14370.27|0
1614260400000|2021-02-25 13:40:00|14379.78|14379.78|14383.8|14383.8|14387.16|14387.16|14376.99|14376.99|0
1614260700000|2021-02-25 13:45:00|14381.83|14381.83|14390.55|14390.55|14394.62|14394.62|14380.15|14380.15|0
1614261000000|2021-02-25 13:50:00|14389.71|14389.71|14368.23|14368.23|14389.71|14389.71|14368.23|14368.23|0
1614261300000|2021-02-25 13:55:00|14367.75|14367.75|14355.56|14355.56|14369.23|14369.23|14354.59|14354.59|0
1614261600000|2021-02-25 14:00:00|14353.59|14353.59|14361.04|14361.04|14361.04|14361.04|14349|14349|0
1614261900000|2021-02-25 14:05:00|14361.9|14361.9|14350.67|14350.67|14361.9|14361.9|14345.11|14345.11|0
1614262200000|2021-02-25 14:10:00|14348.7|14348.7|14337.26|14337.26|14348.7|14348.7|14337.01|14337.01|0
1614262500000|2021-02-25 14:15:00|14335.87|14335.87|14328.21|14328.21|14342.62|14342.62|14328.21|14328.21|0
1614262800000|2021-02-25 14:20:00|14329.18|14329.18|14324.72|14324.72|14329.18|14329.18|14318.48|14318.48|0
1614263100000|2021-02-25 14:25:00|14326.11|14326.11|14318.62|14318.62|14330.8|14330.8|14317.39|14317.39|0
1614263400000|2021-02-25 14:30:00|14320.59|14320.59|14332.1|14332.1|14332.1|14332.1|14320.59|14320.59|0
1614263700000|2021-02-25 14:35:00|14332.94|14332.94|14348.89|14348.89|14355.77|14355.77|14332.94|14332.94|0
1614264000000|2021-02-25 14:40:00|14350.28|14350.28|14347.19|14347.19|14350.72|14350.72|14344.07|14344.07|0
1614264300000|2021-02-25 14:45:00|14347.67|14347.67|14350.81|14350.81|14351.23|14351.23|14345|14345|0
1614264600000|2021-02-25 14:50:00|14346.64|14346.64|14319.66|14319.66|14347.06|14347.06|14319.66|14319.66|0
1614264900000|2021-02-25 14:55:00|14320.15|14320.15|14304.08|14304.08|14329.57|14329.57|14304.08|14304.08|0
1614265200000|2021-02-25 15:00:00|14301.3|14301.3|14291|14291|14307.12|14307.12|14291|14291|0
1614265500000|2021-02-25 15:05:00|14289.03|14289.03|14289.85|14289.85|14297.38|14297.38|14282.11|14282.11|0
1614265800000|2021-02-25 15:10:00|14288.46|14288.46|14286.04|14286.04|14296.37|14296.37|14286.04|14286.04|0
1614266100000|2021-02-25 15:15:00|14287.02|14287.02|14291.14|14291.14|14292.95|14292.95|14284.17|14284.17|0
1614266400000|2021-02-25 15:20:00|14290.72|14290.72|14291.26|14291.26|14301.09|14301.09|14288.49|14288.49|0
1614266700000|2021-02-25 15:25:00|14293.24|14293.24|14271.6|14271.6|14293.24|14293.24|14262.1|14262.1|0
1614267000000|2021-02-25 15:30:00|14270.76|14270.76|14251.64|14251.64|14272.15|14272.15|14251.64|14251.64|0
1614267300000|2021-02-25 15:35:00|14251.16|14251.16|14244.97|14244.97|14251.16|14251.16|14233.23|14233.23|0
1614267600000|2021-02-25 15:40:00|14245.46|14245.46|14277.48|14277.48|14277.48|14277.48|14236.41|14236.41|0
1614267900000|2021-02-25 15:45:00|14276.09|14276.09|14264.58|14264.58|14276.09|14276.09|14262.06|14262.06|0
1614268200000|2021-02-25 15:50:00|14265.07|14265.07|14275.25|14275.25|14278.07|14278.07|14257.95|14257.95|0
1614268500000|2021-02-25 15:55:00|14273.86|14273.86|14291.64|14291.64|14291.64|14291.64|14273.86|14273.86|0
1614268800000|2021-02-25 16:00:00|14294.42|14294.42|14291.32|14291.32|14294.44|14294.44|14286.95|14286.95|0
1614269100000|2021-02-25 16:05:00|14289.93|14289.93|14301.52|14301.52|14301.52|14301.52|14289.93|14289.93|0
1614269400000|2021-02-25 16:10:00|14299.55|14299.55|14301.61|14301.61|14304.96|14304.96|14294.54|14294.54|0
1614269700000|2021-02-25 16:15:00|14301.18|14301.18|14305.89|14305.89|14305.89|14305.89|14293.63|14293.63|0
1614270000000|2021-02-25 16:20:00|14305.05|14305.05|14278.47|14278.47|14309.25|14309.25|14268.7|14268.7|0
1614270300000|2021-02-25 16:25:00|14279.93|14279.93|14290.49|14290.49|14294.34|14294.34|14278.91|14278.91|0
1614327300000|2021-02-26 08:15:00|14242.98|14242.98|14271.25|14271.25|14273.39|14273.39|14224.29|14224.29|0
1614327600000|2021-02-26 08:20:00|14275.19|14275.19|14318.89|14318.89|14324.13|14324.13|14275.19|14275.19|0
1614327900000|2021-02-26 08:25:00|14320.86|14320.86|14365.56|14365.56|14372.57|14372.57|14319.6|14319.6|0
1614328200000|2021-02-26 08:30:00|14381.33|14381.33|14360.98|14360.98|14381.33|14381.33|14359.69|14359.69|0
1614328500000|2021-02-26 08:35:00|14374.68|14374.68|14370.79|14370.79|14376.57|14376.57|14363.46|14363.46|0
1614328800000|2021-02-26 08:40:00|14372.18|14372.18|14378.77|14378.77|14378.77|14378.77|14364.44|14364.44|0
1614329100000|2021-02-26 08:45:00|14370.89|14370.89|14360.05|14360.05|14373.67|14373.67|14345.22|14345.22|0
1614329400000|2021-02-26 08:50:00|14361.03|14361.03|14356.66|14356.66|14364.57|14364.57|14350.2|14350.2|0
1614329700000|2021-02-26 08:55:00|14358.05|14358.05|14337.22|14337.22|14358.05|14358.05|14335.25|14335.25|0
1614330000000|2021-02-26 09:00:00|14339.32|14339.32|14316.73|14316.73|14344.81|14344.81|14316.73|14316.73|0
1614330300000|2021-02-26 09:05:00|14320.67|14320.67|14343.45|14343.45|14347.39|14347.39|14320.67|14320.67|0
1614330600000|2021-02-26 09:10:00|14346.23|14346.23|14342.47|14342.47|14348.68|14348.68|14342.47|14342.47|0
1614330900000|2021-02-26 09:15:00|14345.25|14345.25|14340.48|14340.48|14346.7|14346.7|14339.67|14339.67|0
1614331200000|2021-02-26 09:20:00|14336.54|14336.54|14318.02|14318.02|14336.54|14336.54|14311.33|14311.33|0
1614331500000|2021-02-26 09:25:00|14316.63|14316.63|14321.78|14321.78|14328.5|14328.5|14316.63|14316.63|0
1614331800000|2021-02-26 09:30:00|14320.58|14320.58|14296.43|14296.43|14321.97|14321.97|14296.43|14296.43|0
1614332100000|2021-02-26 09:35:00|14296.86|14296.86|14303.07|14303.07|14307.01|14307.01|14296.86|14296.86|0
1614332400000|2021-02-26 09:40:00|14301.1|14301.1|14303.77|14303.77|14308.52|14308.52|14296.92|14296.92|0
1614332700000|2021-02-26 09:45:00|14302.38|14302.38|14294.81|14294.81|14305.93|14305.93|14294.81|14294.81|0
1614333000000|2021-02-26 09:50:00|14290.87|14290.87|14298.09|14298.09|14301.84|14301.84|14276.19|14276.19|0
1614333300000|2021-02-26 09:55:00|14298.95|14298.95|14316.29|14316.29|14320.27|14320.27|14298.95|14298.95|0
1614333600000|2021-02-26 10:00:00|14317.68|14317.68|14300.23|14300.23|14317.68|14317.68|14296.6|14296.6|0
1614333900000|2021-02-26 10:05:00|14299.03|14299.03|14300.21|14300.21|14300.21|14300.21|14287.44|14287.44|0
1614334200000|2021-02-26 10:10:00|14301.6|14301.6|14315.06|14315.06|14319|14319|14301.6|14301.6|0
1614334500000|2021-02-26 10:15:00|14315.55|14315.55|14326.44|14326.44|14327.21|14327.21|14308.25|14308.25|0
1614334800000|2021-02-26 10:20:00|14327.83|14327.83|14310.4|14310.4|14329.64|14329.64|14308.01|14308.01|0
1614335100000|2021-02-26 10:25:00|14309.01|14309.01|14300.06|14300.06|14309.01|14309.01|14290.24|14290.24|0
1614335400000|2021-02-26 10:30:00|14301.45|14301.45|14315.75|14315.75|14315.75|14315.75|14296.87|14296.87|0
1614335700000|2021-02-26 10:35:00|14314.36|14314.36|14328.71|14328.71|14338.21|14338.21|14312.55|14312.55|0
1614336000000|2021-02-26 10:40:00|14330.42|14330.42|14322.27|14322.27|14331.81|14331.81|14317.2|14317.2|0
1614336300000|2021-02-26 10:45:00|14323.11|14323.11|14321.62|14321.62|14324.5|14324.5|14316.09|14316.09|0
1614336600000|2021-02-26 10:50:00|14317.68|14317.68|14310.67|14310.67|14323.82|14323.82|14310.67|14310.67|0
1614336900000|2021-02-26 10:55:00|14307.89|14307.89|14297.71|14297.71|14311.34|14311.34|14297.71|14297.71|0
1614337200000|2021-02-26 11:00:00|14293.54|14293.54|14311.85|14311.85|14321.45|14321.45|14293.54|14293.54|0
1614337500000|2021-02-26 11:05:00|14315.79|14315.79|14306.76|14306.76|14320.47|14320.47|14306.76|14306.76|0
1614337800000|2021-02-26 11:10:00|14304.79|14304.79|14288.11|14288.11|14309.85|14309.85|14288.11|14288.11|0
1614338100000|2021-02-26 11:15:00|14286.72|14286.72|14270.53|14270.53|14286.72|14286.72|14266.23|14266.23|0
1614338400000|2021-02-26 11:20:00|14269.14|14269.14|14281.96|14281.96|14281.96|14281.96|14256.69|14256.69|0
1614338700000|2021-02-26 11:25:00|14283.16|14283.16|14268|14268|14285.56|14285.56|14254.29|14254.29|0
1614339000000|2021-02-26 11:30:00|14268.42|14268.42|14244.79|14244.79|14268.42|14268.42|14241.46|14241.46|0
1614339300000|2021-02-26 11:35:00|14248.95|14248.95|14246.78|14246.78|14248.95|14248.95|14233.73|14233.73|0
1614339600000|2021-02-26 11:40:00|14247.27|14247.27|14231.21|14231.21|14247.27|14247.27|14227.62|14227.62|0
1614339900000|2021-02-26 11:45:00|14233.99|14233.99|14215.59|14215.59|14235.06|14235.06|14213.62|14213.62|0
1614340200000|2021-02-26 11:50:00|14213.62|14213.62|14206.96|14206.96|14231.26|14231.26|14206.41|14206.41|0
1614340500000|2021-02-26 11:55:00|14205.76|14205.76|14203.62|14203.62|14218.94|14218.94|14195.25|14195.25|0
1614340800000|2021-02-26 12:00:00|14201.65|14201.65|14227.18|14227.18|14227.18|14227.18|14201.65|14201.65|0
1614341100000|2021-02-26 12:05:00|14225.21|14225.21|14222.27|14222.27|14228.11|14228.11|14214.64|14214.64|0
1614341400000|2021-02-26 12:10:00|14221.78|14221.78|14198.98|14198.98|14221.78|14221.78|14195.78|14195.78|0
1614341700000|2021-02-26 12:15:00|14199.82|14199.82|14204.29|14204.29|14211.16|14211.16|14199.82|14199.82|0
1614342000000|2021-02-26 12:20:00|14202.32|14202.32|14190.64|14190.64|14206.49|14206.49|14190.64|14190.64|0
1614342300000|2021-02-26 12:25:00|14186.47|14186.47|14184.02|14184.02|14190.22|14190.22|14183.17|14183.17|0
1614342600000|2021-02-26 12:30:00|14185|14185|14205.58|14205.58|14206.97|14206.97|14182.22|14182.22|0
1614342900000|2021-02-26 12:35:00|14206.97|14206.97|14200.66|14200.66|14208.75|14208.75|14196.87|14196.87|0
1614343200000|2021-02-26 12:40:00|14200.23|14200.23|14185.3|14185.3|14201.62|14201.62|14181.81|14181.81|0
1614343500000|2021-02-26 12:45:00|14182.52|14182.52|14167.4|14167.4|14182.52|14182.52|14162.4|14162.4|0
1614343800000|2021-02-26 12:50:00|14167.89|14167.89|14155.5|14155.5|14168.08|14168.08|14148.78|14148.78|0
1614344100000|2021-02-26 12:55:00|14154.11|14154.11|14129.46|14129.46|14159.5|14159.5|14118.55|14118.55|0
1614344400000|2021-02-26 13:00:00|14127.49|14127.49|14129.94|14129.94|14132.72|14132.72|14107.52|14107.52|0
1614344700000|2021-02-26 13:05:00|14130.43|14130.43|14162.13|14162.13|14164.1|14164.1|14130.43|14130.43|0
1614345000000|2021-02-26 13:10:00|14161.28|14161.28|14146.73|14146.73|14161.28|14161.28|14137.75|14137.75|0
1614345300000|2021-02-26 13:15:00|14147.71|14147.71|14152.21|14152.21|14160.7|14160.7|14135.84|14135.84|0
1614345600000|2021-02-26 13:20:00|14152.69|14152.69|14173.39|14173.39|14174.2|14174.2|14146.39|14146.39|0
1614345900000|2021-02-26 13:25:00|14171.42|14171.42|14178.93|14178.93|14180.9|14180.9|14166.67|14166.67|0
1614346200000|2021-02-26 13:30:00|14177.64|14177.64|14189.98|14189.98|14189.98|14189.98|14174.28|14174.28|0
1614346500000|2021-02-26 13:35:00|14189.5|14189.5|14189.79|14189.79|14197.18|14197.18|14181.98|14181.98|0
1614346800000|2021-02-26 13:40:00|14189.3|14189.3|14176.14|14176.14|14190.47|14190.47|14176.14|14176.14|0
1614347100000|2021-02-26 13:45:00|14175.66|14175.66|14179.89|14179.89|14187.9|14187.9|14173.94|14173.94|0
1614347400000|2021-02-26 13:50:00|14177.92|14177.92|14188.18|14188.18|14195.13|14195.13|14177.92|14177.92|0
1614347700000|2021-02-26 13:55:00|14187.75|14187.75|14191.17|14191.17|14194.95|14194.95|14183.05|14183.05|0
1614348000000|2021-02-26 14:00:00|14192.56|14192.56|14186.5|14186.5|14212.18|14212.18|14185.11|14185.11|0
1614348300000|2021-02-26 14:05:00|14185.11|14185.11|14185.5|14185.5|14188.09|14188.09|14180.72|14180.72|0
1614348600000|2021-02-26 14:10:00|14184.11|14184.11|14203.03|14203.03|14203.03|14203.03|14180.02|14180.02|0
1614348900000|2021-02-26 14:15:00|14201.06|14201.06|14183.08|14183.08|14203.26|14203.26|14183.08|14183.08|0
1614349200000|2021-02-26 14:20:00|14184.28|14184.28|14195.27|14195.27|14199.53|14199.53|14179.76|14179.76|0
1614349500000|2021-02-26 14:25:00|14195.69|14195.69|14234.56|14234.56|14236.53|14236.53|14195.69|14195.69|0
1614349800000|2021-02-26 14:30:00|14233.72|14233.72|14234.86|14234.86|14241.15|14241.15|14218.14|14218.14|0
1614350100000|2021-02-26 14:35:00|14233.66|14233.66|14267.01|14267.01|14268.53|14268.53|14225.89|14225.89|0
1614350400000|2021-02-26 14:40:00|14266.58|14266.58|14235.76|14235.76|14266.58|14266.58|14231.45|14231.45|0
1614350700000|2021-02-26 14:45:00|14233.79|14233.79|14221.14|14221.14|14233.79|14233.79|14212.52|14212.52|0
1614351000000|2021-02-26 14:50:00|14223.92|14223.92|14200.78|14200.78|14224.89|14224.89|14196.09|14196.09|0
1614351300000|2021-02-26 14:55:00|14199.8|14199.8|14197.7|14197.7|14202.58|14202.58|14185.91|14185.91|0
1614351600000|2021-02-26 15:00:00|14197.27|14197.27|14200.71|14200.71|14200.71|14200.71|14177.01|14177.01|0
1614351900000|2021-02-26 15:05:00|14196.77|14196.77|14179.02|14179.02|14202.53|14202.53|14177.4|14177.4|0
1614352200000|2021-02-26 15:10:00|14177.63|14177.63|14163.71|14163.71|14181.45|14181.45|14163.71|14163.71|0
1614352500000|2021-02-26 15:15:00|14162.32|14162.32|14149.74|14149.74|14170.97|14170.97|14148.35|14148.35|0
1614352800000|2021-02-26 15:20:00|14150.16|14150.16|14135.07|14135.07|14154.83|14154.83|14131.87|14131.87|0
1614353100000|2021-02-26 15:25:00|14139.24|14139.24|14103.64|14103.64|14145.44|14145.44|14101.67|14101.67|0
1614353400000|2021-02-26 15:30:00|14104.84|14104.84|14130.02|14130.02|14141.01|14141.01|14104.84|14104.84|0
1614353700000|2021-02-26 15:35:00|14131.41|14131.41|14162.32|14162.32|14162.32|14162.32|14126.94|14126.94|0
1614354000000|2021-02-26 15:40:00|14166.49|14166.49|14164.89|14164.89|14168.65|14168.65|14142.55|14142.55|0
1614354300000|2021-02-26 15:45:00|14166.28|14166.28|14162.88|14162.88|14185.4|14185.4|14152.8|14152.8|0
1614354600000|2021-02-26 15:50:00|14160.1|14160.1|14138.46|14138.46|14160.1|14160.1|14128.9|14128.9|0
1614354900000|2021-02-26 15:55:00|14141.24|14141.24|14140.53|14140.53|14144.02|14144.02|14124.04|14124.04|0
1614355200000|2021-02-26 16:00:00|14141.02|14141.02|14140.18|14140.18|14142.22|14142.22|14119.91|14119.91|0
1614355500000|2021-02-26 16:05:00|14138.21|14138.21|14161.13|14161.13|14170.35|14170.35|14137.73|14137.73|0
1614355800000|2021-02-26 16:10:00|14162.51|14162.51|14148.48|14148.48|14163.9|14163.9|14135.7|14135.7|0
1614356100000|2021-02-26 16:15:00|14146.51|14146.51|14130.88|14130.88|14152.27|14152.27|14126.13|14126.13|0
1614356400000|2021-02-26 16:20:00|14128.91|14128.91|14107.57|14107.57|14128.91|14128.91|14088.61|14088.61|0
1614356700000|2021-02-26 16:25:00|14111.51|14111.51|14057.92|14057.92|14114.77|14114.77|14057.92|14057.92|0
1614586500000|2021-03-01 08:15:00|14292.75|14292.75|14292.19|14292.19|14298.72|14298.72|14278.44|14278.44|0
1614586800000|2021-03-01 08:20:00|14282.33|14282.33|14283.04|14283.04|14295.42|14295.42|14280.36|14280.36|0
1614587100000|2021-03-01 08:25:00|14279.44|14279.44|14269.34|14269.34|14281.15|14281.15|14254.12|14254.12|0
1614587400000|2021-03-01 08:30:00|14263.78|14263.78|14268.24|14268.24|14269.7|14269.7|14261.93|14261.93|0
1614587700000|2021-03-01 08:35:00|14269.44|14269.44|14287.04|14287.04|14287.04|14287.04|14269.44|14269.44|0
1614588000000|2021-03-01 08:40:00|14285.1|14285.1|14275.86|14275.86|14285.1|14285.1|14275.86|14275.86|0
1614588300000|2021-03-01 08:45:00|14277.14|14277.14|14268.74|14268.74|14277.14|14277.14|14256.07|14256.07|0
1614588600000|2021-03-01 08:50:00|14269.23|14269.23|14253.12|14253.12|14269.23|14269.23|14246.76|14246.76|0
1614588900000|2021-03-01 08:55:00|14255.09|14255.09|14262.95|14262.95|14266.21|14266.21|14255.09|14255.09|0
1614589200000|2021-03-01 09:00:00|14265.73|14265.73|14286.66|14286.66|14291.99|14291.99|14265.73|14265.73|0
1614589500000|2021-03-01 09:05:00|14288.63|14288.63|14337.99|14337.99|14337.99|14337.99|14288.63|14288.63|0
1614589800000|2021-03-01 09:10:00|14336.02|14336.02|14331.08|14331.08|14339.58|14339.58|14330.2|14330.2|0
1614590100000|2021-03-01 09:15:00|14329.88|14329.88|14307.41|14307.41|14329.88|14329.88|14307.41|14307.41|0
1614590400000|2021-03-01 09:20:00|14306.98|14306.98|14312.21|14312.21|14314.51|14314.51|14302.81|14302.81|0
1614590700000|2021-03-01 09:25:00|14310.82|14310.82|14309.93|14309.93|14315.06|14315.06|14309.15|14309.15|0
1614591000000|2021-03-01 09:30:00|14310.36|14310.36|14322.3|14322.3|14323.98|14323.98|14310.36|14310.36|0
1614591300000|2021-03-01 09:35:00|14320.91|14320.91|14332.47|14332.47|14333.86|14333.86|14314.89|14314.89|0
1614591600000|2021-03-01 09:40:00|14329.69|14329.69|14335.3|14335.3|14335.3|14335.3|14326.91|14326.91|0
1614591900000|2021-03-01 09:45:00|14333.33|14333.33|14320.2|14320.2|14334.72|14334.72|14317.76|14317.76|0
1614592200000|2021-03-01 09:50:00|14320.62|14320.62|14331.42|14331.42|14332.58|14332.58|14320.62|14320.62|0
1614592500000|2021-03-01 09:55:00|14327.48|14327.48|14340.15|14340.15|14340.15|14340.15|14327.48|14327.48|0
1614592800000|2021-03-01 10:00:00|14338.76|14338.76|14341.07|14341.07|14341.07|14341.07|14331.71|14331.71|0
1614593100000|2021-03-01 10:05:00|14339.1|14339.1|14328.81|14328.81|14339.94|14339.94|14321.74|14321.74|0
1614593400000|2021-03-01 10:10:00|14330.01|14330.01|14322.77|14322.77|14331.59|14331.59|14322.77|14322.77|0
1614593700000|2021-03-01 10:15:00|14322.28|14322.28|14306.77|14306.77|14322.28|14322.28|14306.28|14306.28|0
1614594000000|2021-03-01 10:20:00|14305.93|14305.93|14297.19|14297.19|14307.7|14307.7|14297.19|14297.19|0
1614594300000|2021-03-01 10:25:00|14299.16|14299.16|14296.34|14296.34|14301.13|14301.13|14296.34|14296.34|0
1614594600000|2021-03-01 10:30:00|14295.85|14295.85|14300.7|14300.7|14300.7|14300.7|14291.2|14291.2|0
1614594900000|2021-03-01 10:35:00|14298.73|14298.73|14295.14|14295.14|14301.51|14301.51|14293.32|14293.32|0
1614595200000|2021-03-01 10:40:00|14297.91|14297.91|14292.96|14292.96|14304.05|14304.05|14292.96|14292.96|0
1614595500000|2021-03-01 10:45:00|14291.57|14291.57|14293.77|14293.77|14295.74|14295.74|14289.4|14289.4|0
1614595800000|2021-03-01 10:50:00|14297.71|14297.71|14306.32|14306.32|14306.32|14306.32|14297.71|14297.71|0
1614596100000|2021-03-01 10:55:00|14304.35|14304.35|14301.58|14301.58|14307.13|14307.13|14296.76|14296.76|0
1614596400000|2021-03-01 11:00:00|14300.61|14300.61|14293.08|14293.08|14300.61|14300.61|14293.08|14293.08|0
1614596700000|2021-03-01 11:05:00|14294.47|14294.47|14297.17|14297.17|14301.77|14301.77|14294.47|14294.47|0
1614597000000|2021-03-01 11:10:00|14299.14|14299.14|14288.71|14288.71|14299.14|14299.14|14288.71|14288.71|0
1614597300000|2021-03-01 11:15:00|14292.65|14292.65|14304.01|14304.01|14304.98|14304.98|14292.65|14292.65|0
1614597600000|2021-03-01 11:20:00|14302.62|14302.62|14296.67|14296.67|14302.62|14302.62|14291.91|14291.91|0
1614597900000|2021-03-01 11:25:00|14298.06|14298.06|14300.05|14300.05|14300.05|14300.05|14294.29|14294.29|0
1614598200000|2021-03-01 11:30:00|14302.02|14302.02|14303.74|14303.74|14303.99|14303.99|14297.35|14297.35|0
1614598500000|2021-03-01 11:35:00|14305.13|14305.13|14306.37|14306.37|14310.82|14310.82|14301.32|14301.32|0
1614598800000|2021-03-01 11:40:00|14306.86|14306.86|14336.39|14336.39|14338.36|14338.36|14305.85|14305.85|0
1614599100000|2021-03-01 11:45:00|14337.78|14337.78|14328.01|14328.01|14337.78|14337.78|14324.15|14324.15|0
1614599400000|2021-03-01 11:50:00|14326.04|14326.04|14326.26|14326.26|14330.11|14330.11|14312.29|14312.29|0
1614599700000|2021-03-01 11:55:00|14328.23|14328.23|14343.33|14343.33|14343.33|14343.33|14322.78|14322.78|0
1614600000000|2021-03-01 12:00:00|14347.76|14347.76|14341.28|14341.28|14349.73|14349.73|14337.4|14337.4|0
1614600300000|2021-03-01 12:05:00|14342.67|14342.67|14347.88|14347.88|14348.59|14348.59|14335.37|14335.37|0
1614600600000|2021-03-01 12:10:00|14346.49|14346.49|14344.51|14344.51|14347.02|14347.02|14343.04|14343.04|0
1614600900000|2021-03-01 12:15:00|14344.09|14344.09|14344.87|14344.87|14345.29|14345.29|14338.17|14338.17|0
1614601200000|2021-03-01 12:20:00|14343.48|14343.48|14324.79|14324.79|14343.48|14343.48|14324.79|14324.79|0
1614601500000|2021-03-01 12:25:00|14323.41|14323.41|14301.57|14301.57|14323.41|14323.41|14299.99|14299.99|0
1614601800000|2021-03-01 12:30:00|14299.6|14299.6|14290.82|14290.82|14299.6|14299.6|14286.65|14286.65|0
1614602100000|2021-03-01 12:35:00|14288.85|14288.85|14289.56|14289.56|14289.56|14289.56|14283.03|14283.03|0
1614602400000|2021-03-01 12:40:00|14290.05|14290.05|14294.28|14294.28|14294.28|14294.28|14285.49|14285.49|0
1614602700000|2021-03-01 12:45:00|14294.77|14294.77|14309.04|14309.04|14309.04|14309.04|14289.34|14289.34|0
1614603000000|2021-03-01 12:50:00|14308.61|14308.61|14313.82|14313.82|14313.82|14313.82|14306.64|14306.64|0
1614603300000|2021-03-01 12:55:00|14315.21|14315.21|14314.85|14314.85|14315.21|14315.21|14313.39|14313.39|0
1614603600000|2021-03-01 13:00:00|14316.8|14316.8|14340.45|14340.45|14341.84|14341.84|14316.08|14316.08|0
1614603900000|2021-03-01 13:05:00|14339.06|14339.06|14338.57|14338.57|14341.4|14341.4|14335.72|14335.72|0
1614604200000|2021-03-01 13:10:00|14339.54|14339.54|14347.68|14347.68|14351.66|14351.66|14336.69|14336.69|0
1614604500000|2021-03-01 13:15:00|14349.65|14349.65|14350.42|14350.42|14351.81|14351.81|14340.92|14340.92|0
1614604800000|2021-03-01 13:20:00|14349.94|14349.94|14342.93|14342.93|14349.94|14349.94|14342.44|14342.44|0
1614605100000|2021-03-01 13:25:00|14342.44|14342.44|14346.08|14346.08|14346.08|14346.08|14333.88|14333.88|0
1614605400000|2021-03-01 13:30:00|14344.69|14344.69|14352.86|14352.86|14358.68|14358.68|14344.69|14344.69|0
1614605700000|2021-03-01 13:35:00|14348.92|14348.92|14360.78|14360.78|14363.98|14363.98|14346.91|14346.91|0
1614606000000|2021-03-01 13:40:00|14364.18|14364.18|14369.23|14369.23|14372.27|14372.27|14362.24|14362.24|0
1614606300000|2021-03-01 13:45:00|14367.77|14367.77|14359.71|14359.71|14369.65|14369.65|14354.41|14354.41|0
1614606600000|2021-03-01 13:50:00|14358.43|14358.43|14339.26|14339.26|14361.45|14361.45|14336.86|14336.86|0
1614606900000|2021-03-01 13:55:00|14343.43|14343.43|14347.66|14347.66|14354.07|14354.07|14343.43|14343.43|0
1614607200000|2021-03-01 14:00:00|14350.44|14350.44|14357.08|14357.08|14357.66|14357.66|14348.79|14348.79|0
1614607500000|2021-03-01 14:05:00|14357.56|14357.56|14377.56|14377.56|14381.86|14381.86|14355.98|14355.98|0
1614607800000|2021-03-01 14:10:00|14381.5|14381.5|14396.61|14396.61|14396.61|14396.61|14381.5|14381.5|0
1614608100000|2021-03-01 14:15:00|14398|14398|14397.46|14397.46|14402.53|14402.53|14392.9|14392.9|0
1614608400000|2021-03-01 14:20:00|14398.85|14398.85|14387.38|14387.38|14399.43|14399.43|14387.38|14387.38|0
1614608700000|2021-03-01 14:25:00|14385.41|14385.41|14391.91|14391.91|14394.69|14394.69|14384.83|14384.83|0
1614609000000|2021-03-01 14:30:00|14393.88|14393.88|14437.77|14437.77|14437.77|14437.77|14393.88|14393.88|0
1614609300000|2021-03-01 14:35:00|14433.83|14433.83|14417.44|14417.44|14436.07|14436.07|14416.05|14416.05|0
1614609600000|2021-03-01 14:40:00|14417.93|14417.93|14419.13|14419.13|14425.66|14425.66|14409.98|14409.98|0
1614609900000|2021-03-01 14:45:00|14421.1|14421.1|14403.48|14403.48|14424.71|14424.71|14403.48|14403.48|0
1614610200000|2021-03-01 14:50:00|14402.62|14402.62|14399.36|14399.36|14410.51|14410.51|14387.23|14387.23|0
1614610500000|2021-03-01 14:55:00|14400.75|14400.75|14400.02|14400.02|14401.88|14401.88|14390.68|14390.68|0
1614610800000|2021-03-01 15:00:00|14398.05|14398.05|14403.39|14403.39|14431.28|14431.28|14397.21|14397.21|0
1614611100000|2021-03-01 15:05:00|14406.17|14406.17|14413.24|14413.24|14420.22|14420.22|14403.77|14403.77|0
1614611400000|2021-03-01 15:10:00|14413.73|14413.73|14419.02|14419.02|14424.26|14424.26|14410.1|14410.1|0
1614611700000|2021-03-01 15:15:00|14419.88|14419.88|14439.89|14439.89|14439.89|14439.89|14417.49|14417.49|0
1614612000000|2021-03-01 15:20:00|14441.28|14441.28|14441.99|14441.99|14449.69|14449.69|14437.63|14437.63|0
1614612300000|2021-03-01 15:25:00|14442.42|14442.42|14419.18|14419.18|14442.42|14442.42|14417.79|14417.79|0
1614612600000|2021-03-01 15:30:00|14421.57|14421.57|14417.4|14417.4|14426.7|14426.7|14417.4|14417.4|0
1614612900000|2021-03-01 15:35:00|14423.31|14423.31|14426.14|14426.14|14439.17|14439.17|14417.22|14417.22|0
1614613200000|2021-03-01 15:40:00|14427.53|14427.53|14418.15|14418.15|14427.53|14427.53|14409.77|14409.77|0
1614613500000|2021-03-01 15:45:00|14413.4|14413.4|14422.45|14422.45|14422.45|14422.45|14410.12|14410.12|0
1614613800000|2021-03-01 15:50:00|14424.42|14424.42|14425.06|14425.06|14428.83|14428.83|14419.73|14419.73|0
1614614100000|2021-03-01 15:55:00|14423.09|14423.09|14429.47|14429.47|14429.47|14429.47|14417.76|14417.76|0
1614614400000|2021-03-01 16:00:00|14428.98|14428.98|14429.01|14429.01|14431.41|14431.41|14421.26|14421.26|0
1614614700000|2021-03-01 16:05:00|14430.98|14430.98|14439.49|14439.49|14439.49|14439.49|14427.44|14427.44|0
1614615000000|2021-03-01 16:10:00|14438.1|14438.1|14432.6|14432.6|14442.9|14442.9|14431.21|14431.21|0
1614615300000|2021-03-01 16:15:00|14432.18|14432.18|14439.83|14439.83|14441.61|14441.61|14421.03|14421.03|0
1614615600000|2021-03-01 16:20:00|14443.77|14443.77|14447.43|14447.43|14449.41|14449.41|14440.95|14440.95|0
1614615900000|2021-03-01 16:25:00|14448.63|14448.63|14429.78|14429.78|14452.32|14452.32|14420.51|14420.51|0
1614672900000|2021-03-02 08:15:00|14524.89|14524.89|14527.43|14527.43|14537.06|14537.06|14513.76|14513.76|0
1614673200000|2021-03-02 08:20:00|14529.4|14529.4|14545.54|14545.54|14545.54|14545.54|14519.99|14519.99|0
1614673500000|2021-03-02 08:25:00|14549.48|14549.48|14492.85|14492.85|14557.55|14557.55|14490.88|14490.88|0
1614673800000|2021-03-02 08:30:00|14502.7|14502.7|14493.55|14493.55|14504.22|14504.22|14488.1|14488.1|0
1614674100000|2021-03-02 08:35:00|14495.53|14495.53|14503.18|14503.18|14530.91|14530.91|14491.7|14491.7|0
1614674400000|2021-03-02 08:40:00|14504.57|14504.57|14532.6|14532.6|14536.14|14536.14|14504.57|14504.57|0
1614674700000|2021-03-02 08:45:00|14534.57|14534.57|14546.55|14546.55|14546.55|14546.55|14532.76|14532.76|0
1614675000000|2021-03-02 08:50:00|14547.53|14547.53|14555.57|14555.57|14556.38|14556.38|14541.87|14541.87|0
1614675300000|2021-03-02 08:55:00|14551.4|14551.4|14509.33|14509.33|14551.4|14551.4|14508|14508|0
1614675600000|2021-03-02 09:00:00|14513.5|14513.5|14516.74|14516.74|14532.96|14532.96|14507.81|14507.81|0
1614675900000|2021-03-02 09:05:00|14508.86|14508.86|14517.55|14517.55|14525.34|14525.34|14506.08|14506.08|0
1614676200000|2021-03-02 09:10:00|14516.16|14516.16|14498.89|14498.89|14520.33|14520.33|14497.5|14497.5|0
1614676500000|2021-03-02 09:15:00|14496.92|14496.92|14499.86|14499.86|14506.94|14506.94|14488.39|14488.39|0
1614676800000|2021-03-02 09:20:00|14497.08|14497.08|14517.11|14517.11|14517.11|14517.11|14495.11|14495.11|0
1614677100000|2021-03-02 09:25:00|14518.5|14518.5|14525.4|14525.4|14527.37|14527.37|14516.53|14516.53|0
1614677400000|2021-03-02 09:30:00|14527.37|14527.37|14552.23|14552.23|14563.15|14563.15|14525.82|14525.82|0
1614677700000|2021-03-02 09:35:00|14553.62|14553.62|14544.68|14544.68|14553.62|14553.62|14541.48|14541.48|0
1614678000000|2021-03-02 09:40:00|14548.63|14548.63|14582.32|14582.32|14582.32|14582.32|14548.63|14548.63|0
1614678300000|2021-03-02 09:45:00|14585.1|14585.1|14597.79|14597.79|14603.12|14603.12|14583.28|14583.28|0
1614678600000|2021-03-02 09:50:00|14595.01|14595.01|14605.91|14605.91|14605.91|14605.91|14583.8|14583.8|0
1614678900000|2021-03-02 09:55:00|14607.88|14607.88|14615.6|14615.6|14622.71|14622.71|14607.88|14607.88|0
1614679200000|2021-03-02 10:00:00|14617.57|14617.57|14625.69|14625.69|14625.69|14625.69|14615.6|14615.6|0
1614679500000|2021-03-02 10:05:00|14629.63|14629.63|14600.2|14600.2|14648.22|14648.22|14593.71|14593.71|0
1614679800000|2021-03-02 10:10:00|14602.17|14602.17|14617.76|14617.76|14622.17|14622.17|14602.17|14602.17|0
1614680100000|2021-03-02 10:15:00|14619.15|14619.15|14623.84|14623.84|14638.53|14638.53|14617.5|14617.5|0
1614680400000|2021-03-02 10:20:00|14626.62|14626.62|14651.73|14651.73|14651.73|14651.73|14626.62|14626.62|0
1614680700000|2021-03-02 10:25:00|14653.12|14653.12|14639.89|14639.89|14657.06|14657.06|14628.48|14628.48|0
1614681000000|2021-03-02 10:30:00|14640.37|14640.37|14662.13|14662.13|14662.13|14662.13|14636.21|14636.21|0
1614681300000|2021-03-02 10:35:00|14660.16|14660.16|14692|14692|14692|14692|14648.33|14648.33|0
1614681600000|2021-03-02 10:40:00|14690.03|14690.03|14660.11|14660.11|14690.03|14690.03|14646.17|14646.17|0
1614681900000|2021-03-02 10:45:00|14658.72|14658.72|14640.91|14640.91|14658.72|14658.72|14639.75|14639.75|0
1614682200000|2021-03-02 10:50:00|14640.43|14640.43|14655.94|14655.94|14657.33|14657.33|14640.43|14640.43|0
1614682500000|2021-03-02 10:55:00|14657.33|14657.33|14635.84|14635.84|14657.33|14657.33|14628.06|14628.06|0
1614682800000|2021-03-02 11:00:00|14634.45|14634.45|14637.16|14637.16|14641.91|14641.91|14620.58|14620.58|0
1614683100000|2021-03-02 11:05:00|14635.77|14635.77|14627.76|14627.76|14637.74|14637.74|14627.76|14627.76|0
1614683400000|2021-03-02 11:10:00|14628.62|14628.62|14639.16|14639.16|14639.16|14639.16|14625.84|14625.84|0
1614683700000|2021-03-02 11:15:00|14640.14|14640.14|14627.53|14627.53|14640.14|14640.14|14622.29|14622.29|0
1614684000000|2021-03-02 11:20:00|14626.14|14626.14|14631.43|14631.43|14631.43|14631.43|14622.46|14622.46|0
1614684300000|2021-03-02 11:25:00|14633.4|14633.4|14642.1|14642.1|14642.36|14642.36|14633.09|14633.09|0
1614684600000|2021-03-02 11:30:00|14644.07|14644.07|14622.13|14622.13|14644.07|14644.07|14622.13|14622.13|0
1614684900000|2021-03-02 11:35:00|14623.42|14623.42|14615.64|14615.64|14623.42|14623.42|14609.5|14609.5|0
1614685200000|2021-03-02 11:40:00|14619.58|14619.58|14603.26|14603.26|14622.99|14622.99|14603.26|14603.26|0
1614685500000|2021-03-02 11:45:00|14604.65|14604.65|14603.59|14603.59|14607.77|14607.77|14593.61|14593.61|0
1614685800000|2021-03-02 11:50:00|14605.56|14605.56|14594.85|14594.85|14605.56|14605.56|14594.85|14594.85|0
1614686100000|2021-03-02 11:55:00|14596.82|14596.82|14577.04|14577.04|14596.82|14596.82|14571.13|14571.13|0
1614686400000|2021-03-02 12:00:00|14576.55|14576.55|14595.97|14595.97|14599.38|14599.38|14576.55|14576.55|0
1614686700000|2021-03-02 12:05:00|14597.94|14597.94|14595.52|14595.52|14599.21|14599.21|14588.61|14588.61|0
1614687000000|2021-03-02 12:10:00|14596.91|14596.91|14608.42|14608.42|14608.97|14608.97|14596.91|14596.91|0
1614687300000|2021-03-02 12:15:00|14609.62|14609.62|14600.66|14600.66|14611.59|14611.59|14592.94|14592.94|0
1614687600000|2021-03-02 12:20:00|14602.05|14602.05|14610.42|14610.42|14611.12|14611.12|14601.91|14601.91|0
1614687900000|2021-03-02 12:25:00|14608.45|14608.45|14616.77|14616.77|14616.77|14616.77|14608.26|14608.26|0
1614688200000|2021-03-02 12:30:00|14617.2|14617.2|14604.32|14604.32|14618.74|14618.74|14604.32|14604.32|0
1614688500000|2021-03-02 12:35:00|14602.35|14602.35|14610.45|14610.45|14612.92|14612.92|14600.96|14600.96|0
1614688800000|2021-03-02 12:40:00|14611.91|14611.91|14608|14608|14613.72|14613.72|14603.06|14603.06|0
1614689100000|2021-03-02 12:45:00|14606.03|14606.03|14604.48|14604.48|14609.54|14609.54|14600.11|14600.11|0
1614689400000|2021-03-02 12:50:00|14605.87|14605.87|14609.28|14609.28|14611.53|14611.53|14605.87|14605.87|0
1614689700000|2021-03-02 12:55:00|14610.14|14610.14|14622.56|14622.56|14622.56|14622.56|14608.79|14608.79|0
1614690000000|2021-03-02 13:00:00|14624.53|14624.53|14623.34|14623.34|14631.45|14631.45|14619.49|14619.49|0
1614690300000|2021-03-02 13:05:00|14622.14|14622.14|14615.28|14615.28|14632.08|14632.08|14615.28|14615.28|0
1614690600000|2021-03-02 13:10:00|14616.13|14616.13|14611.51|14611.51|14620.43|14620.43|14610.7|14610.7|0
1614690900000|2021-03-02 13:15:00|14609.54|14609.54|14608.68|14608.68|14610.12|14610.12|14605.32|14605.32|0
1614691200000|2021-03-02 13:20:00|14605.9|14605.9|14603.12|14603.12|14608.68|14608.68|14599.18|14599.18|0
1614691500000|2021-03-02 13:25:00|14605.1|14605.1|14601.2|14601.2|14612.04|14612.04|14601.2|14601.2|0
1614691800000|2021-03-02 13:30:00|14602.06|14602.06|14589.37|14589.37|14602.06|14602.06|14583.89|14583.89|0
1614692100000|2021-03-02 13:35:00|14587.98|14587.98|14607.52|14607.52|14607.52|14607.52|14585.2|14585.2|0
1614692400000|2021-03-02 13:40:00|14605.55|14605.55|14605.66|14605.66|14605.66|14605.66|14600.52|14600.52|0
1614692700000|2021-03-02 13:45:00|14604.27|14604.27|14615.37|14615.37|14615.37|14615.37|14602.88|14602.88|0
1614693000000|2021-03-02 13:50:00|14612.59|14612.59|14610.55|14610.55|14614.95|14614.95|14606.61|14606.61|0
1614693300000|2021-03-02 13:55:00|14611.94|14611.94|14625.24|14625.24|14628.16|14628.16|14611.94|14611.94|0
1614693600000|2021-03-02 14:00:00|14623.85|14623.85|14629.53|14629.53|14629.53|14629.53|14617.67|14617.67|0
1614693900000|2021-03-02 14:05:00|14630.92|14630.92|14636.45|14636.45|14642.58|14642.58|14626.37|14626.37|0
1614694200000|2021-03-02 14:10:00|14639.23|14639.23|14641.21|14641.21|14646.24|14646.24|14637.61|14637.61|0
1614694500000|2021-03-02 14:15:00|14637.27|14637.27|14659.89|14659.89|14665.8|14665.8|14636.01|14636.01|0
1614694800000|2021-03-02 14:20:00|14655.95|14655.95|14660.97|14660.97|14662.36|14662.36|14643.31|14643.31|0
1614695100000|2021-03-02 14:25:00|14659.58|14659.58|14664.12|14664.12|14671.49|14671.49|14653.77|14653.77|0
1614695400000|2021-03-02 14:30:00|14665.51|14665.51|14684.94|14684.94|14687.49|14687.49|14663.54|14663.54|0
1614695700000|2021-03-02 14:35:00|14683.55|14683.55|14663.26|14663.26|14683.55|14683.55|14658.51|14658.51|0
1614696000000|2021-03-02 14:40:00|14667.2|14667.2|14646.06|14646.06|14669.01|14669.01|14634.33|14634.33|0
1614696300000|2021-03-02 14:45:00|14648.84|14648.84|14628.46|14628.46|14666.43|14666.43|14628.46|14628.46|0
1614696600000|2021-03-02 14:50:00|14629.43|14629.43|14619.13|14619.13|14629.43|14629.43|14610.08|14610.08|0
1614696900000|2021-03-02 14:55:00|14623.07|14623.07|14635.88|14635.88|14638.86|14638.86|14616.32|14616.32|0
1614697200000|2021-03-02 15:00:00|14638.66|14638.66|14633.85|14633.85|14643.39|14643.39|14632.61|14632.61|0
1614697500000|2021-03-02 15:05:00|14627.94|14627.94|14640.92|14640.92|14645.61|14645.61|14622.67|14622.67|0
1614697800000|2021-03-02 15:10:00|14640.43|14640.43|14638.29|14638.29|14645.66|14645.66|14622.86|14622.86|0
1614698100000|2021-03-02 15:15:00|14636.32|14636.32|14639.63|14639.63|14645.51|14645.51|14634.37|14634.37|0
1614698400000|2021-03-02 15:20:00|14637.66|14637.66|14628.8|14628.8|14645.2|14645.2|14628.8|14628.8|0
1614698700000|2021-03-02 15:25:00|14630.77|14630.77|14623.32|14623.32|14630.77|14630.77|14614.52|14614.52|0
1614699000000|2021-03-02 15:30:00|14622.84|14622.84|14622.97|14622.97|14636.52|14636.52|14620.38|14620.38|0
1614699300000|2021-03-02 15:35:00|14624.94|14624.94|14597.8|14597.8|14629.11|14629.11|14597.8|14597.8|0
1614699600000|2021-03-02 15:40:00|14599.19|14599.19|14622.2|14622.2|14623.06|14623.06|14599.19|14599.19|0
1614699900000|2021-03-02 15:45:00|14621.34|14621.34|14625.2|14625.2|14627.17|14627.17|14612.65|14612.65|0
1614700200000|2021-03-02 15:50:00|14626.06|14626.06|14612.33|14612.33|14626.06|14626.06|14609.74|14609.74|0
1614700500000|2021-03-02 15:55:00|14610.94|14610.94|14594.35|14594.35|14610.94|14610.94|14590.37|14590.37|0
1614700800000|2021-03-02 16:00:00|14592.37|14592.37|14595.78|14595.78|14597.6|14597.6|14584.35|14584.35|0
1614701100000|2021-03-02 16:05:00|14596.98|14596.98|14588.61|14588.61|14604.42|14604.42|14588.61|14588.61|0
1614701400000|2021-03-02 16:10:00|14590.58|14590.58|14596.99|14596.99|14597.42|14597.42|14587.29|14587.29|0
1614701700000|2021-03-02 16:15:00|14595.02|14595.02|14592.91|14592.91|14599.68|14599.68|14590.13|14590.13|0
1614702000000|2021-03-02 16:20:00|14594.88|14594.88|14586.82|14586.82|14595.64|14595.64|14584.84|14584.84|0
1614702300000|2021-03-02 16:25:00|14588.79|14588.79|14578.7|14578.7|14591.57|14591.57|14578.7|14578.7|0
1614759300000|2021-03-03 08:15:00|14617.48|14617.48|14615.61|14615.61|14648.88|14648.88|14611.66|14611.66|0
1614759600000|2021-03-03 08:20:00|14611.44|14611.44|14629.89|14629.89|14635.02|14635.02|14599.71|14599.71|0
1614759900000|2021-03-03 08:25:00|14621.55|14621.55|14647.68|14647.68|14649.65|14649.65|14621.55|14621.55|0
1614760200000|2021-03-03 08:30:00|14646.22|14646.22|14642.06|14642.06|14665.2|14665.2|14642.06|14642.06|0
1614760500000|2021-03-03 08:35:00|14639.28|14639.28|14629.09|14629.09|14640.67|14640.67|14627.12|14627.12|0
1614760800000|2021-03-03 08:40:00|14631.06|14631.06|14601.69|14601.69|14633.03|14633.03|14601.69|14601.69|0
1614761100000|2021-03-03 08:45:00|14603.66|14603.66|14618.11|14618.11|14626.52|14626.52|14603.66|14603.66|0
1614761400000|2021-03-03 08:50:00|14619.5|14619.5|14625.52|14625.52|14627.88|14627.88|14619.5|14619.5|0
1614761700000|2021-03-03 08:55:00|14628.3|14628.3|14634.68|14634.68|14642.79|14642.79|14626.8|14626.8|0
1614762000000|2021-03-03 09:00:00|14638.85|14638.85|14642.05|14642.05|14647.38|14647.38|14634.1|14634.1|0
1614762300000|2021-03-03 09:05:00|14646.22|14646.22|14648.39|14648.39|14656.71|14656.71|14646.03|14646.03|0
1614762600000|2021-03-03 09:10:00|14648.88|14648.88|14662.1|14662.1|14669.04|14669.04|14648.39|14648.39|0
1614762900000|2021-03-03 09:15:00|14663.49|14663.49|14660.14|14660.14|14665.42|14665.42|14656.96|14656.96|0
1614763200000|2021-03-03 09:20:00|14662.92|14662.92|14656.39|14656.39|14663.54|14663.54|14655.96|14655.96|0
1614763500000|2021-03-03 09:25:00|14657.78|14657.78|14671.29|14671.29|14672.26|14672.26|14657.78|14657.78|0
1614763800000|2021-03-03 09:30:00|14672.75|14672.75|14669.36|14669.36|14682.58|14682.58|14669.36|14669.36|0
1614764100000|2021-03-03 09:35:00|14670.22|14670.22|14658.72|14658.72|14673.48|14673.48|14657.71|14657.71|0
1614764400000|2021-03-03 09:40:00|14657.33|14657.33|14676.56|14676.56|14676.56|14676.56|14655.94|14655.94|0
1614764700000|2021-03-03 09:45:00|14677.95|14677.95|14692.78|14692.78|14692.78|14692.78|14677.37|14677.37|0
1614765000000|2021-03-03 09:50:00|14694.75|14694.75|14698.5|14698.5|14700.89|14700.89|14693.17|14693.17|0
1614765300000|2021-03-03 09:55:00|14700.47|14700.47|14712.95|14712.95|14718.63|14718.63|14700.47|14700.47|0
1614765600000|2021-03-03 10:00:00|14714.41|14714.41|14724.01|14724.01|14724.01|14724.01|14713.02|14713.02|0
1614765900000|2021-03-03 10:05:00|14721.24|14721.24|14709.97|14709.97|14723.33|14723.33|14708.56|14708.56|0
1614766200000|2021-03-03 10:10:00|14711.94|14711.94|14711.38|14711.38|14713.33|14713.33|14708.95|14708.95|0
1614766500000|2021-03-03 10:15:00|14710.96|14710.96|14712.08|14712.08|14717.58|14717.58|14709.09|14709.09|0
1614766800000|2021-03-03 10:20:00|14710.11|14710.11|14702.61|14702.61|14710.11|14710.11|14701.23|14701.23|0
1614767100000|2021-03-03 10:25:00|14701.64|14701.64|14709.94|14709.94|14710.37|14710.37|14701.64|14701.64|0
1614767400000|2021-03-03 10:30:00|14707.97|14707.97|14712.17|14712.17|14712.17|14712.17|14702.27|14702.27|0
1614767700000|2021-03-03 10:35:00|14710.2|14710.2|14707.19|14707.19|14714.5|14714.5|14707.19|14707.19|0
1614768000000|2021-03-03 10:40:00|14705.99|14705.99|14704.49|14704.49|14705.99|14705.99|14697.39|14697.39|0
1614768300000|2021-03-03 10:45:00|14702.52|14702.52|14694.57|14694.57|14705.34|14705.34|14694.57|14694.57|0
1614768600000|2021-03-03 10:50:00|14692.6|14692.6|14698.52|14698.52|14701.3|14701.3|14689.43|14689.43|0
1614768900000|2021-03-03 10:55:00|14696.55|14696.55|14691.64|14691.64|14696.55|14696.55|14685.3|14685.3|0
1614769200000|2021-03-03 11:00:00|14693.03|14693.03|14687.78|14687.78|14694.38|14694.38|14687.78|14687.78|0
1614769500000|2021-03-03 11:05:00|14685.81|14685.81|14688.07|14688.07|14692.41|14692.41|14685.81|14685.81|0
1614769800000|2021-03-03 11:10:00|14686.1|14686.1|14687.79|14687.79|14687.79|14687.79|14684.43|14684.43|0
1614770100000|2021-03-03 11:15:00|14685.82|14685.82|14682.71|14682.71|14686.62|14686.62|14679.9|14679.9|0
1614770400000|2021-03-03 11:20:00|14684.68|14684.68|14680.46|14680.46|14685.26|14685.26|14680.46|14680.46|0
1614770700000|2021-03-03 11:25:00|14682.86|14682.86|14686.51|14686.51|14688.48|14688.48|14680.89|14680.89|0
1614771000000|2021-03-03 11:30:00|14688.48|14688.48|14671.25|14671.25|14688.48|14688.48|14670.44|14670.44|0
1614771300000|2021-03-03 11:35:00|14673.22|14673.22|14680.3|14680.3|14680.3|14680.3|14673.22|14673.22|0
1614771600000|2021-03-03 11:40:00|14681.15|14681.15|14684.04|14684.04|14687.61|14687.61|14680.73|14680.73|0
1614771900000|2021-03-03 11:45:00|14680.1|14680.1|14670.95|14670.95|14681.38|14681.38|14670.53|14670.53|0
1614772200000|2021-03-03 11:50:00|14670.53|14670.53|14682.57|14682.57|14682.57|14682.57|14669.67|14669.67|0
1614772500000|2021-03-03 11:55:00|14683.96|14683.96|14684.39|14684.39|14685.74|14685.74|14681.03|14681.03|0
1614772800000|2021-03-03 12:00:00|14683|14683|14674.63|14674.63|14684.97|14684.97|14673.24|14673.24|0
1614773100000|2021-03-03 12:05:00|14677.41|14677.41|14658.8|14658.8|14677.41|14677.41|14658.8|14658.8|0
1614773400000|2021-03-03 12:10:00|14659.28|14659.28|14643.73|14643.73|14659.28|14659.28|14642.54|14642.54|0
1614773700000|2021-03-03 12:15:00|14645.12|14645.12|14651.47|14651.47|14657.58|14657.58|14645.12|14645.12|0
1614774000000|2021-03-03 12:20:00|14653.44|14653.44|14656.38|14656.38|14658.25|14658.25|14652.24|14652.24|0
1614774300000|2021-03-03 12:25:00|14656.86|14656.86|14652.89|14652.89|14656.86|14656.86|14649.56|14649.56|0
1614774600000|2021-03-03 12:30:00|14651.5|14651.5|14655.08|14655.08|14658.7|14658.7|14651.5|14651.5|0
1614774900000|2021-03-03 12:35:00|14656.47|14656.47|14650.24|14650.24|14656.9|14656.9|14650.24|14650.24|0
1614775200000|2021-03-03 12:40:00|14649.82|14649.82|14651.12|14651.12|14652.05|14652.05|14646.1|14646.1|0
1614775500000|2021-03-03 12:45:00|14652.51|14652.51|14645.76|14645.76|14652.57|14652.57|14644.07|14644.07|0
1614775800000|2021-03-03 12:50:00|14644.37|14644.37|14639.27|14639.27|14650.25|14650.25|14635.1|14635.1|0
1614776100000|2021-03-03 12:55:00|14640.66|14640.66|14643.02|14643.02|14644.22|14644.22|14638.14|14638.14|0
1614776400000|2021-03-03 13:00:00|14641.05|14641.05|14627.59|14627.59|14641.48|14641.48|14624.01|14624.01|0
1614776700000|2021-03-03 13:05:00|14629.56|14629.56|14620.4|14620.4|14635.51|14635.51|14619.83|14619.83|0
1614777000000|2021-03-03 13:10:00|14621.25|14621.25|14613.43|14613.43|14622.54|14622.54|14613.43|14613.43|0
1614777300000|2021-03-03 13:15:00|14609.49|14609.49|14594.9|14594.9|14612.66|14612.66|14591.72|14591.72|0
1614777600000|2021-03-03 13:20:00|14595.33|14595.33|14590.37|14590.37|14599.54|14599.54|14586.43|14586.43|0
1614777900000|2021-03-03 13:25:00|14593.15|14593.15|14605.86|14605.86|14606.72|14606.72|14592.68|14592.68|0
1614778200000|2021-03-03 13:30:00|14604.47|14604.47|14571.03|14571.03|14604.47|14604.47|14570.18|14570.18|0
1614778500000|2021-03-03 13:35:00|14572.23|14572.23|14555.23|14555.23|14572.23|14572.23|14550.43|14550.43|0
1614778800000|2021-03-03 13:40:00|14557.2|14557.2|14552.37|14552.37|14558.28|14558.28|14539.74|14539.74|0
1614779100000|2021-03-03 13:45:00|14554.34|14554.34|14526.48|14526.48|14554.34|14554.34|14519.82|14519.82|0
1614779400000|2021-03-03 13:50:00|14529.26|14529.26|14543.23|14543.23|14543.23|14543.23|14521.73|14521.73|0
1614779700000|2021-03-03 13:55:00|14546.01|14546.01|14538.33|14538.33|14553.14|14553.14|14534.48|14534.48|0
1614780000000|2021-03-03 14:00:00|14539.61|14539.61|14559.07|14559.07|14565.21|14565.21|14539.61|14539.61|0
1614780300000|2021-03-03 14:05:00|14558.65|14558.65|14559.77|14559.77|14559.77|14559.77|14547.7|14547.7|0
1614780600000|2021-03-03 14:10:00|14560.19|14560.19|14564.23|14564.23|14568.49|14568.49|14560.19|14560.19|0
1614780900000|2021-03-03 14:15:00|14562.26|14562.26|14565.14|14565.14|14573.89|14573.89|14557.67|14557.67|0
1614781200000|2021-03-03 14:20:00|14565.99|14565.99|14583.47|14583.47|14590.19|14590.19|14561.5|14561.5|0
1614781500000|2021-03-03 14:25:00|14582.5|14582.5|14581.78|14581.78|14587.48|14587.48|14576.84|14576.84|0
1614781800000|2021-03-03 14:30:00|14579.81|14579.81|14581.44|14581.44|14590.13|14590.13|14576.18|14576.18|0
1614782100000|2021-03-03 14:35:00|14580.95|14580.95|14547.24|14547.24|14580.95|14580.95|14544.59|14544.59|0
1614782400000|2021-03-03 14:40:00|14546.82|14546.82|14543|14543|14551.46|14551.46|14540.06|14540.06|0
1614782700000|2021-03-03 14:45:00|14543.42|14543.42|14566.82|14566.82|14568.21|14568.21|14540.48|14540.48|0
1614783000000|2021-03-03 14:50:00|14568.79|14568.79|14558.39|14558.39|14577.23|14577.23|14558.07|14558.07|0
1614783300000|2021-03-03 14:55:00|14558.88|14558.88|14547.65|14547.65|14558.88|14558.88|14535.02|14535.02|0
1614783600000|2021-03-03 15:00:00|14546.26|14546.26|14559.5|14559.5|14559.5|14559.5|14541.51|14541.51|0
1614783900000|2021-03-03 15:05:00|14559.99|14559.99|14547.84|14547.84|14559.99|14559.99|14540.98|14540.98|0
1614784200000|2021-03-03 15:10:00|14543.9|14543.9|14517.58|14517.58|14545.29|14545.29|14514.75|14514.75|0
1614784500000|2021-03-03 15:15:00|14516.19|14516.19|14518.31|14518.31|14524.23|14524.23|14512.29|14512.29|0
1614784800000|2021-03-03 15:20:00|14519.7|14519.7|14535.15|14535.15|14535.15|14535.15|14509.95|14509.95|0
1614785100000|2021-03-03 15:25:00|14532.37|14532.37|14532.5|14532.5|14535.63|14535.63|14530.3|14530.3|0
1614785400000|2021-03-03 15:30:00|14531.66|14531.66|14557.57|14557.57|14558.38|14558.38|14523.71|14523.71|0
1614785700000|2021-03-03 15:35:00|14558.96|14558.96|14560.73|14560.73|14562.97|14562.97|14554.32|14554.32|0
1614786000000|2021-03-03 15:40:00|14560.25|14560.25|14558.46|14558.46|14564.6|14564.6|14554.92|14554.92|0
1614786300000|2021-03-03 15:45:00|14556.49|14556.49|14556.73|14556.73|14566.84|14566.84|14552.79|14552.79|0
1614786600000|2021-03-03 15:50:00|14558.12|14558.12|14564.08|14564.08|14570.46|14570.46|14558.12|14558.12|0
1614786900000|2021-03-03 15:55:00|14563.65|14563.65|14572.77|14572.77|14572.77|14572.77|14554.01|14554.01|0
1614787200000|2021-03-03 16:00:00|14571.38|14571.38|14589.26|14589.26|14589.26|14589.26|14567.59|14567.59|0
1614787500000|2021-03-03 16:05:00|14590.65|14590.65|14593.19|14593.19|14604.86|14604.86|14587.1|14587.1|0
1614787800000|2021-03-03 16:10:00|14594.03|14594.03|14590.44|14590.44|14598.14|14598.14|14585.03|14585.03|0
1614788100000|2021-03-03 16:15:00|14590.86|14590.86|14583.41|14583.41|14590.86|14590.86|14565.21|14565.21|0
1614788400000|2021-03-03 16:20:00|14583.83|14583.83|14577.49|14577.49|14583.83|14583.83|14571.32|14571.32|0
1614788700000|2021-03-03 16:25:00|14578.88|14578.88|14593.17|14593.17|14593.66|14593.66|14578.88|14578.88|0
1614845700000|2021-03-04 08:15:00|14457.09|14457.09|14450.26|14450.26|14457.09|14457.09|14436.33|14436.33|0
1614846000000|2021-03-04 08:20:00|14450.68|14450.68|14414.71|14414.71|14473.69|14473.69|14414.71|14414.71|0
1614846300000|2021-03-04 08:25:00|14415.56|14415.56|14393.7|14393.7|14416.24|14416.24|14388.77|14388.77|0
1614846600000|2021-03-04 08:30:00|14387.79|14387.79|14425.32|14425.32|14425.32|14425.32|14385.12|14385.12|0
1614846900000|2021-03-04 08:35:00|14427.29|14427.29|14425.76|14425.76|14428.49|14428.49|14419.51|14419.51|0
1614847200000|2021-03-04 08:40:00|14431.67|14431.67|14436.54|14436.54|14440.99|14440.99|14429.31|14429.31|0
1614847500000|2021-03-04 08:45:00|14435.34|14435.34|14405.38|14405.38|14435.34|14435.34|14405.38|14405.38|0
1614847800000|2021-03-04 08:50:00|14403.24|14403.24|14404.02|14404.02|14404.7|14404.7|14384.4|14384.4|0
1614848100000|2021-03-04 08:55:00|14409.39|14409.39|14423.03|14423.03|14423.03|14423.03|14406.14|14406.14|0
1614848400000|2021-03-04 09:00:00|14421.64|14421.64|14425.69|14425.69|14425.69|14425.69|14416.27|14416.27|0
1614848700000|2021-03-04 09:05:00|14421.74|14421.74|14418.95|14418.95|14426.27|14426.27|14417.49|14417.49|0
1614849000000|2021-03-04 09:10:00|14423.12|14423.12|14424.05|14424.05|14427.99|14427.99|14414.87|14414.87|0
1614849300000|2021-03-04 09:15:00|14422.08|14422.08|14427.59|14427.59|14431.97|14431.97|14421.88|14421.88|0
1614849600000|2021-03-04 09:20:00|14426.2|14426.2|14415.12|14415.12|14428.17|14428.17|14411.8|14411.8|0
1614849900000|2021-03-04 09:25:00|14413.73|14413.73|14414.32|14414.32|14418.16|14418.16|14400.96|14400.96|0
1614850200000|2021-03-04 09:30:00|14412.35|14412.35|14404.09|14404.09|14415.78|14415.78|14392.17|14392.17|0
1614850500000|2021-03-04 09:35:00|14406.06|14406.06|14409.78|14409.78|14416.11|14416.11|14404.25|14404.25|0
1614850800000|2021-03-04 09:40:00|14407.81|14407.81|14395.06|14395.06|14407.81|14407.81|14389.75|14389.75|0
1614851100000|2021-03-04 09:45:00|14393.67|14393.67|14397.98|14397.98|14397.98|14397.98|14389.88|14389.88|0
1614851400000|2021-03-04 09:50:00|14399.37|14399.37|14409.25|14409.25|14409.25|14409.25|14399.37|14399.37|0
1614851700000|2021-03-04 09:55:00|14411.22|14411.22|14417.97|14417.97|14425.31|14425.31|14411.22|14411.22|0
1614852000000|2021-03-04 10:00:00|14417.48|14417.48|14414.59|14414.59|14420.07|14420.07|14413.29|14413.29|0
1614852300000|2021-03-04 10:05:00|14414.17|14414.17|14376.65|14376.65|14414.17|14414.17|14376.65|14376.65|0
1614852600000|2021-03-04 10:10:00|14376.16|14376.16|14359.25|14359.25|14377.55|14377.55|14359.25|14359.25|0
1614852900000|2021-03-04 10:15:00|14360.22|14360.22|14338.77|14338.77|14366.88|14366.88|14337.38|14337.38|0
1614853200000|2021-03-04 10:20:00|14339.61|14339.61|14340.49|14340.49|14347.18|14347.18|14339.18|14339.18|0
1614853500000|2021-03-04 10:25:00|14338.52|14338.52|14329.58|14329.58|14338.52|14338.52|14325.4|14325.4|0
1614853800000|2021-03-04 10:30:00|14325.64|14325.64|14339.14|14339.14|14340.53|14340.53|14316.06|14316.06|0
1614854100000|2021-03-04 10:35:00|14337.75|14337.75|14313.58|14313.58|14337.75|14337.75|14311.61|14311.61|0
1614854400000|2021-03-04 10:40:00|14309.64|14309.64|14312.97|14312.97|14314.94|14314.94|14307.41|14307.41|0
1614854700000|2021-03-04 10:45:00|14313.94|14313.94|14313.62|14313.62|14317.03|14317.03|14311.65|14311.65|0
1614855000000|2021-03-04 10:50:00|14315.59|14315.59|14325.65|14325.65|14326.62|14326.62|14315.59|14315.59|0
1614855300000|2021-03-04 10:55:00|14325.16|14325.16|14326.52|14326.52|14331.48|14331.48|14322.22|14322.22|0
1614855600000|2021-03-04 11:00:00|14327.49|14327.49|14321.44|14321.44|14331.43|14331.43|14319.08|14319.08|0
1614855900000|2021-03-04 11:05:00|14320.47|14320.47|14319|14319|14321.01|14321.01|14313.86|14313.86|0
1614856200000|2021-03-04 11:10:00|14318.57|14318.57|14303.18|14303.18|14320.8|14320.8|14301.36|14301.36|0
1614856500000|2021-03-04 11:15:00|14301.21|14301.21|14306.05|14306.05|14313.04|14313.04|14296.84|14296.84|0
1614856800000|2021-03-04 11:20:00|14304.66|14304.66|14290.38|14290.38|14304.66|14304.66|14288.43|14288.43|0
1614857100000|2021-03-04 11:25:00|14291.77|14291.77|14294.8|14294.8|14296.7|14296.7|14285.67|14285.67|0
1614857400000|2021-03-04 11:30:00|14293.41|14293.41|14284.62|14284.62|14293.41|14293.41|14277.76|14277.76|0
1614857700000|2021-03-04 11:35:00|14288.79|14288.79|14289.49|14289.49|14292.27|14292.27|14276.45|14276.45|0
1614858000000|2021-03-04 11:40:00|14289.91|14289.91|14297.05|14297.05|14298.32|14298.32|14289.91|14289.91|0
1614858300000|2021-03-04 11:45:00|14300.99|14300.99|14318.8|14318.8|14318.8|14318.8|14300.44|14300.44|0
1614858600000|2021-03-04 11:50:00|14320.19|14320.19|14323.71|14323.71|14329.83|14329.83|14320.19|14320.19|0
1614858900000|2021-03-04 11:55:00|14324.14|14324.14|14325.75|14325.75|14329.08|14329.08|14321.39|14321.39|0
1614859200000|2021-03-04 12:00:00|14325.32|14325.32|14299.57|14299.57|14327.78|14327.78|14299.57|14299.57|0
1614859500000|2021-03-04 12:05:00|14298.6|14298.6|14304.8|14304.8|14305.65|14305.65|14294.43|14294.43|0
1614859800000|2021-03-04 12:10:00|14307.58|14307.58|14322.39|14322.39|14322.39|14322.39|14300.86|14300.86|0
1614860100000|2021-03-04 12:15:00|14323.78|14323.78|14346.09|14346.09|14347.41|14347.41|14322.39|14322.39|0
1614860400000|2021-03-04 12:20:00|14347.48|14347.48|14360.77|14360.77|14368.98|14368.98|14347.48|14347.48|0
1614860700000|2021-03-04 12:25:00|14362.16|14362.16|14367.77|14367.77|14369.47|14369.47|14362.16|14362.16|0
1614861000000|2021-03-04 12:30:00|14369.74|14369.74|14354.15|14354.15|14373.6|14373.6|14354.15|14354.15|0
1614861300000|2021-03-04 12:35:00|14349.98|14349.98|14349.07|14349.07|14352.21|14352.21|14343.61|14343.61|0
1614861600000|2021-03-04 12:40:00|14349.56|14349.56|14348.72|14348.72|14359.21|14359.21|14347.88|14347.88|0
1614861900000|2021-03-04 12:45:00|14349.69|14349.69|14370.91|14370.91|14371.07|14371.07|14349.2|14349.2|0
1614862200000|2021-03-04 12:50:00|14369.52|14369.52|14379.82|14379.82|14380.13|14380.13|14368.53|14368.53|0
1614862500000|2021-03-04 12:55:00|14378.43|14378.43|14365.27|14365.27|14378.43|14378.43|14364.07|14364.07|0
1614862800000|2021-03-04 13:00:00|14365.69|14365.69|14369.63|14369.63|14371.9|14371.9|14364.59|14364.59|0
1614863100000|2021-03-04 13:05:00|14370.06|14370.06|14381.74|14381.74|14381.74|14381.74|14370.06|14370.06|0
1614863400000|2021-03-04 13:10:00|14381.31|14381.31|14388.17|14388.17|14397.46|14397.46|14380.47|14380.47|0
1614863700000|2021-03-04 13:15:00|14389.15|14389.15|14383.46|14383.46|14389.63|14389.63|14382|14382|0
1614864000000|2021-03-04 13:20:00|14384.43|14384.43|14407.75|14407.75|14408.18|14408.18|14383.94|14383.94|0
1614864300000|2021-03-04 13:25:00|14411.69|14411.69|14408.86|14408.86|14415.25|14415.25|14408.09|14408.09|0
1614864600000|2021-03-04 13:30:00|14409.34|14409.34|14422.95|14422.95|14432.67|14432.67|14409.34|14409.34|0
1614864900000|2021-03-04 13:35:00|14424.34|14424.34|14421.28|14421.28|14426.31|14426.31|14416|14416|0
1614865200000|2021-03-04 13:40:00|14422.48|14422.48|14428.54|14428.54|14443.39|14443.39|14422.48|14422.48|0
1614865500000|2021-03-04 13:45:00|14429.02|14429.02|14417.26|14417.26|14432.83|14432.83|14412.57|14412.57|0
1614865800000|2021-03-04 13:50:00|14420.04|14420.04|14406.73|14406.73|14422.21|14422.21|14402.49|14402.49|0
1614866100000|2021-03-04 13:55:00|14409.51|14409.51|14396.77|14396.77|14410.31|14410.31|14394.67|14394.67|0
1614866400000|2021-03-04 14:00:00|14399.72|14399.72|14375.57|14375.57|14401.95|14401.95|14375.57|14375.57|0
1614866700000|2021-03-04 14:05:00|14374.18|14374.18|14366.44|14366.44|14376.54|14376.54|14366.44|14366.44|0
1614867000000|2021-03-04 14:10:00|14363.66|14363.66|14353.17|14353.17|14371.05|14371.05|14353.17|14353.17|0
1614867300000|2021-03-04 14:15:00|14351.78|14351.78|14332.96|14332.96|14351.78|14351.78|14332.96|14332.96|0
1614867600000|2021-03-04 14:20:00|14334.93|14334.93|14332.1|14332.1|14342.07|14342.07|14332.1|14332.1|0
1614867900000|2021-03-04 14:25:00|14330.13|14330.13|14316.24|14316.24|14331.05|14331.05|14316.24|14316.24|0
1614868200000|2021-03-04 14:30:00|14318.21|14318.21|14322.32|14322.32|14325.28|14325.28|14303.14|14303.14|0
1614868500000|2021-03-04 14:35:00|14323.71|14323.71|14329.95|14329.95|14343.73|14343.73|14321.11|14321.11|0
1614868800000|2021-03-04 14:40:00|14331.92|14331.92|14326.32|14326.32|14342.28|14342.28|14320.5|14320.5|0
1614869100000|2021-03-04 14:45:00|14327.71|14327.71|14303.55|14303.55|14327.71|14327.71|14301.95|14301.95|0
1614869400000|2021-03-04 14:50:00|14302.71|14302.71|14289.21|14289.21|14309.22|14309.22|14289.21|14289.21|0
1614869700000|2021-03-04 14:55:00|14287.24|14287.24|14265.74|14265.74|14287.24|14287.24|14259.41|14259.41|0
1614870000000|2021-03-04 15:00:00|14269.68|14269.68|14273.26|14273.26|14296.98|14296.98|14264.93|14264.93|0
1614870300000|2021-03-04 15:05:00|14271.29|14271.29|14269.46|14269.46|14280.21|14280.21|14263.73|14263.73|0
1614870600000|2021-03-04 15:10:00|14266.68|14266.68|14276.82|14276.82|14276.82|14276.82|14259.98|14259.98|0
1614870900000|2021-03-04 15:15:00|14277.79|14277.79|14310.62|14310.62|14318.73|14318.73|14276.4|14276.4|0
1614871200000|2021-03-04 15:20:00|14312.59|14312.59|14327.16|14327.16|14331.89|14331.89|14308.8|14308.8|0
1614871500000|2021-03-04 15:25:00|14323.22|14323.22|14305.76|14305.76|14323.22|14323.22|14297.16|14297.16|0
1614871800000|2021-03-04 15:30:00|14306.74|14306.74|14318.8|14318.8|14318.8|14318.8|14302.61|14302.61|0
1614872100000|2021-03-04 15:35:00|14319.22|14319.22|14322.06|14322.06|14330.75|14330.75|14315.28|14315.28|0
1614872400000|2021-03-04 15:40:00|14324.84|14324.84|14312.65|14312.65|14327.47|14327.47|14308.89|14308.89|0
1614872700000|2021-03-04 15:45:00|14313.62|14313.62|14327.77|14327.77|14331.63|14331.63|14313.62|14313.62|0
1614873000000|2021-03-04 15:50:00|14329.16|14329.16|14311.63|14311.63|14337.63|14337.63|14311.14|14311.14|0
1614873300000|2021-03-04 15:55:00|14307.68|14307.68|14324.52|14324.52|14327.3|14327.3|14307.68|14307.68|0
1614873600000|2021-03-04 16:00:00|14325.49|14325.49|14331.65|14331.65|14345.19|14345.19|14325.49|14325.49|0
1614873900000|2021-03-04 16:05:00|14332.85|14332.85|14320.87|14320.87|14332.85|14332.85|14313.27|14313.27|0
1614874200000|2021-03-04 16:10:00|14318.9|14318.9|14305.44|14305.44|14319.32|14319.32|14304.96|14304.96|0
1614874500000|2021-03-04 16:15:00|14307.41|14307.41|14317.2|14317.2|14323.47|14323.47|14307.41|14307.41|0
1614874800000|2021-03-04 16:20:00|14317.69|14317.69|14331.38|14331.38|14331.38|14331.38|14317.69|14317.69|0
1614875100000|2021-03-04 16:25:00|14329.99|14329.99|14340.24|14340.24|14340.24|14340.24|14321.97|14321.97|0
1614932100000|2021-03-05 08:15:00|14152.57|14152.57|14154.54|14154.54|14167.84|14167.84|14134.62|14134.62|0
1614932400000|2021-03-05 08:20:00|14153.08|14153.08|14123.13|14123.13|14161.57|14161.57|14123.13|14123.13|0
1614932700000|2021-03-05 08:25:00|14127.3|14127.3|14155.16|14155.16|14155.16|14155.16|14108.57|14108.57|0
1614933000000|2021-03-05 08:30:00|14155.65|14155.65|14166.97|14166.97|14179.95|14179.95|14155.65|14155.65|0
1614933300000|2021-03-05 08:35:00|14163.03|14163.03|14172.9|14172.9|14186.92|14186.92|14155.37|14155.37|0
1614933600000|2021-03-05 08:40:00|14175.68|14175.68|14221.13|14221.13|14221.48|14221.48|14175.68|14175.68|0
1614933900000|2021-03-05 08:45:00|14223.56|14223.56|14242.25|14242.25|14245.5|14245.5|14221.01|14221.01|0
1614934200000|2021-03-05 08:50:00|14243.96|14243.96|14252.99|14252.99|14263.84|14263.84|14243.04|14243.04|0
1614934500000|2021-03-05 08:55:00|14254.19|14254.19|14233.15|14233.15|14263.12|14263.12|14227.59|14227.59|0
1614934800000|2021-03-05 09:00:00|14238.71|14238.71|14290.44|14290.44|14290.44|14290.44|14236.74|14236.74|0
1614935100000|2021-03-05 09:05:00|14292.84|14292.84|14299.76|14299.76|14312.97|14312.97|14292.84|14292.84|0
1614935400000|2021-03-05 09:10:00|14300.61|14300.61|14266.08|14266.08|14301.42|14301.42|14266.08|14266.08|0
1614935700000|2021-03-05 09:15:00|14264.4|14264.4|14250.68|14250.68|14264.82|14264.82|14236.53|14236.53|0
1614936000000|2021-03-05 09:20:00|14250.19|14250.19|14258.23|14258.23|14260.2|14260.2|14244.63|14244.63|0
1614936300000|2021-03-05 09:25:00|14254.29|14254.29|14252.53|14252.53|14258.01|14258.01|14248.66|14248.66|0
1614936600000|2021-03-05 09:30:00|14252.1|14252.1|14246.13|14246.13|14252.5|14252.5|14237.27|14237.27|0
1614936900000|2021-03-05 09:35:00|14244.16|14244.16|14259.23|14259.23|14259.23|14259.23|14242.34|14242.34|0
1614937200000|2021-03-05 09:40:00|14260.21|14260.21|14270.33|14270.33|14270.33|14270.33|14260.21|14260.21|0
1614937500000|2021-03-05 09:45:00|14270.76|14270.76|14272.83|14272.83|14272.83|14272.83|14262.88|14262.88|0
1614937800000|2021-03-05 09:50:00|14278.39|14278.39|14289.9|14289.9|14289.9|14289.9|14278.39|14278.39|0
1614938100000|2021-03-05 09:55:00|14290.39|14290.39|14286.52|14286.52|14292.2|14292.2|14281.93|14281.93|0
1614938400000|2021-03-05 10:00:00|14287|14287|14293.64|14293.64|14293.64|14293.64|14281.71|14281.71|0
1614938700000|2021-03-05 10:05:00|14296.56|14296.56|14303.16|14303.16|14305.54|14305.54|14295.24|14295.24|0
1614939000000|2021-03-05 10:10:00|14303.64|14303.64|14320.23|14320.23|14320.23|14320.23|14303.64|14303.64|0
1614939300000|2021-03-05 10:15:00|14321.62|14321.62|14338.63|14338.63|14339.83|14339.83|14320.81|14320.81|0
1614939600000|2021-03-05 10:20:00|14339.49|14339.49|14340.99|14340.99|14346.53|14346.53|14337.61|14337.61|0
1614939900000|2021-03-05 10:25:00|14340.02|14340.02|14328.36|14328.36|14340.02|14340.02|14325.67|14325.67|0
1614940200000|2021-03-05 10:30:00|14325.58|14325.58|14320.67|14320.67|14330.49|14330.49|14319.28|14319.28|0
1614940500000|2021-03-05 10:35:00|14322.64|14322.64|14336.48|14336.48|14336.96|14336.96|14322.15|14322.15|0
1614940800000|2021-03-05 10:40:00|14340.42|14340.42|14334.22|14334.22|14344.56|14344.56|14324.89|14324.89|0
1614941100000|2021-03-05 10:45:00|14333.74|14333.74|14341|14341|14344.37|14344.37|14333.74|14333.74|0
1614941400000|2021-03-05 10:50:00|14341.84|14341.84|14336.4|14336.4|14349.58|14349.58|14330.32|14330.32|0
1614941700000|2021-03-05 10:55:00|14336.88|14336.88|14338.15|14338.15|14357.74|14357.74|14336.76|14336.76|0
1614942000000|2021-03-05 11:00:00|14337.72|14337.72|14334.93|14334.93|14342.81|14342.81|14328.73|14328.73|0
1614942300000|2021-03-05 11:05:00|14332.96|14332.96|14329.11|14329.11|14332.96|14332.96|14327.72|14327.72|0
1614942600000|2021-03-05 11:10:00|14330.5|14330.5|14331.79|14331.79|14331.79|14331.79|14326.64|14326.64|0
1614942900000|2021-03-05 11:15:00|14330.4|14330.4|14317.5|14317.5|14339.52|14339.52|14315.05|14315.05|0
1614943200000|2021-03-05 11:20:00|14320.28|14320.28|14337.49|14337.49|14338.61|14338.61|14319.87|14319.87|0
1614943500000|2021-03-05 11:25:00|14339.46|14339.46|14330.35|14330.35|14339.46|14339.46|14327.29|14327.29|0
1614943800000|2021-03-05 11:30:00|14331.74|14331.74|14338.73|14338.73|14340.12|14340.12|14328.91|14328.91|0
1614944100000|2021-03-05 11:35:00|14334.79|14334.79|14344.95|14344.95|14346.92|14346.92|14334.79|14334.79|0
1614944400000|2021-03-05 11:40:00|14343.56|14343.56|14324.61|14324.61|14343.56|14343.56|14324.61|14324.61|0
1614944700000|2021-03-05 11:45:00|14325.44|14325.44|14325.28|14325.28|14327.96|14327.96|14320.94|14320.94|0
1614945000000|2021-03-05 11:50:00|14326.48|14326.48|14339.45|14339.45|14339.45|14339.45|14325.99|14325.99|0
1614945300000|2021-03-05 11:55:00|14339.88|14339.88|14333.38|14333.38|14341.27|14341.27|14333.38|14333.38|0
1614945600000|2021-03-05 12:00:00|14332.89|14332.89|14342.86|14342.86|14342.86|14342.86|14332.4|14332.4|0
1614945900000|2021-03-05 12:05:00|14344.83|14344.83|14345.42|14345.42|14353.12|14353.12|14343.02|14343.02|0
1614946200000|2021-03-05 12:10:00|14345|14345|14338.75|14338.75|14346.39|14346.39|14335.54|14335.54|0
1614946500000|2021-03-05 12:15:00|14337.36|14337.36|14340.36|14340.36|14340.73|14340.73|14332.59|14332.59|0
1614946800000|2021-03-05 12:20:00|14339.51|14339.51|14344.11|14344.11|14345.5|14345.5|14338.67|14338.67|0
1614947100000|2021-03-05 12:25:00|14343.69|14343.69|14359.49|14359.49|14359.49|14359.49|14343.69|14343.69|0
1614947400000|2021-03-05 12:30:00|14358.63|14358.63|14360.88|14360.88|14360.88|14360.88|14357.24|14357.24|0
1614947700000|2021-03-05 12:35:00|14360.04|14360.04|14351.51|14351.51|14361.43|14361.43|14351.51|14351.51|0
1614948000000|2021-03-05 12:40:00|14351.09|14351.09|14342.72|14342.72|14351.09|14351.09|14336.9|14336.9|0
1614948300000|2021-03-05 12:45:00|14343.21|14343.21|14343.44|14343.44|14345.87|14345.87|14341.12|14341.12|0
1614948600000|2021-03-05 12:50:00|14343.02|14343.02|14332.45|14332.45|14345.35|14345.35|14332.45|14332.45|0
1614948900000|2021-03-05 12:55:00|14332.94|14332.94|14328.58|14328.58|14334.33|14334.33|14328.58|14328.58|0
1614949200000|2021-03-05 13:00:00|14330.55|14330.55|14330.43|14330.43|14340.22|14340.22|14329.04|14329.04|0
1614949500000|2021-03-05 13:05:00|14329.23|14329.23|14318.35|14318.35|14332.59|14332.59|14316.47|14316.47|0
1614949800000|2021-03-05 13:10:00|14316.96|14316.96|14307.3|14307.3|14318.42|14318.42|14307.3|14307.3|0
1614950100000|2021-03-05 13:15:00|14305.91|14305.91|14293.28|14293.28|14305.91|14305.91|14292.86|14292.86|0
1614950400000|2021-03-05 13:20:00|14294.67|14294.67|14312.38|14312.38|14312.38|14312.38|14294.67|14294.67|0
1614950700000|2021-03-05 13:25:00|14310.99|14310.99|14310.63|14310.63|14312.95|14312.95|14308.38|14308.38|0
1614951000000|2021-03-05 13:30:00|14310.14|14310.14|14273.19|14273.19|14310.14|14310.14|14256.22|14256.22|0
1614951300000|2021-03-05 13:35:00|14279.1|14279.1|14269.19|14269.19|14296.8|14296.8|14267.22|14267.22|0
1614951600000|2021-03-05 13:40:00|14268.71|14268.71|14313.66|14313.66|14313.66|14313.66|14267.32|14267.32|0
1614951900000|2021-03-05 13:45:00|14311.69|14311.69|14322.1|14322.1|14331.77|14331.77|14311.69|14311.69|0
1614952200000|2021-03-05 13:50:00|14321.61|14321.61|14329.66|14329.66|14331.47|14331.47|14315.79|14315.79|0
1614952500000|2021-03-05 13:55:00|14331.63|14331.63|14315.02|14315.02|14333.99|14333.99|14312.24|14312.24|0
1614952800000|2021-03-05 14:00:00|14312.24|14312.24|14323.2|14323.2|14329.78|14329.78|14312.24|14312.24|0
1614953100000|2021-03-05 14:05:00|14322|14322|14335.37|14335.37|14336.76|14336.76|14321.04|14321.04|0
1614953400000|2021-03-05 14:10:00|14335.86|14335.86|14340.24|14340.24|14343.55|14343.55|14335.86|14335.86|0
1614953700000|2021-03-05 14:15:00|14341.63|14341.63|14349.69|14349.69|14362.03|14362.03|14341.63|14341.63|0
1614954000000|2021-03-05 14:20:00|14348.3|14348.3|14331.12|14331.12|14352.24|14352.24|14331.12|14331.12|0
1614954300000|2021-03-05 14:25:00|14330.63|14330.63|14335.04|14335.04|14339.41|14339.41|14327.55|14327.55|0
1614954600000|2021-03-05 14:30:00|14334.62|14334.62|14299.21|14299.21|14338.62|14338.62|14298.35|14298.35|0
1614954900000|2021-03-05 14:35:00|14298.01|14298.01|14274.48|14274.48|14299.13|14299.13|14274.48|14274.48|0
1614955200000|2021-03-05 14:40:00|14273.22|14273.22|14308.31|14308.31|14308.31|14308.31|14273.22|14273.22|0
1614955500000|2021-03-05 14:45:00|14310.28|14310.28|14319.39|14319.39|14329.72|14329.72|14309.75|14309.75|0
1614955800000|2021-03-05 14:50:00|14318.53|14318.53|14292.6|14292.6|14318.53|14318.53|14292.6|14292.6|0
1614956100000|2021-03-05 14:55:00|14293.99|14293.99|14270.99|14270.99|14297.78|14297.78|14270.81|14270.81|0
1614956400000|2021-03-05 15:00:00|14269.02|14269.02|14288.02|14288.02|14290.8|14290.8|14264.65|14264.65|0
1614956700000|2021-03-05 15:05:00|14289.99|14289.99|14308.74|14308.74|14315.59|14315.59|14288.04|14288.04|0
1614957000000|2021-03-05 15:10:00|14308.31|14308.31|14279.18|14279.18|14311.68|14311.68|14275.06|14275.06|0
1614957300000|2021-03-05 15:15:00|14280.57|14280.57|14273.53|14273.53|14282.71|14282.71|14270.19|14270.19|0
1614957600000|2021-03-05 15:20:00|14271.56|14271.56|14278.95|14278.95|14278.95|14278.95|14259.83|14259.83|0
1614957900000|2021-03-05 15:25:00|14280.34|14280.34|14282.08|14282.08|14306.3|14306.3|14280.34|14280.34|0
1614958200000|2021-03-05 15:30:00|14279.3|14279.3|14266.34|14266.34|14285.23|14285.23|14259.27|14259.27|0
1614958500000|2021-03-05 15:35:00|14272.25|14272.25|14249.24|14249.24|14274.1|14274.1|14247|14247|0
1614958800000|2021-03-05 15:40:00|14248.76|14248.76|14246.3|14246.3|14257.87|14257.87|14237.98|14237.98|0
1614959100000|2021-03-05 15:45:00|14245.82|14245.82|14255.31|14255.31|14266.57|14266.57|14235.99|14235.99|0
1614959400000|2021-03-05 15:50:00|14253.34|14253.34|14254.34|14254.34|14262.84|14262.84|14250.35|14250.35|0
1614959700000|2021-03-05 15:55:00|14254.83|14254.83|14242.16|14242.16|14260.18|14260.18|14239.06|14239.06|0
1614960000000|2021-03-05 16:00:00|14243.55|14243.55|14241.45|14241.45|14243.55|14243.55|14224.68|14224.68|0
1614960300000|2021-03-05 16:05:00|14240.06|14240.06|14240.83|14240.83|14241.73|14241.73|14231.91|14231.91|0
1614960600000|2021-03-05 16:10:00|14239.44|14239.44|14234.76|14234.76|14245.28|14245.28|14227.22|14227.22|0
1614960900000|2021-03-05 16:15:00|14233.56|14233.56|14240.76|14240.76|14251.3|14251.3|14233.56|14233.56|0
1614961200000|2021-03-05 16:20:00|14240.33|14240.33|14224.29|14224.29|14246.89|14246.89|14224.29|14224.29|0
1614961500000|2021-03-05 16:25:00|14221.51|14221.51|14198.61|14198.61|14222.82|14222.82|14195.28|14195.28|0
1615191300000|2021-03-08 08:15:00|14303.75|14303.75|14285.11|14285.11|14315.94|14315.94|14285.11|14285.11|0
1615191600000|2021-03-08 08:20:00|14283.91|14283.91|14288.47|14288.47|14298.67|14298.67|14276.89|14276.89|0
1615191900000|2021-03-08 08:25:00|14284.3|14284.3|14274.54|14274.54|14284.3|14284.3|14252.09|14252.09|0
1615192200000|2021-03-08 08:30:00|14268.63|14268.63|14260.87|14260.87|14268.63|14268.63|14231.53|14231.53|0
1615192500000|2021-03-08 08:35:00|14263.44|14263.44|14275.65|14275.65|14279.16|14279.16|14253.79|14253.79|0
1615192800000|2021-03-08 08:40:00|14281.56|14281.56|14292.34|14292.34|14312.09|14312.09|14281.56|14281.56|0
1615193100000|2021-03-08 08:45:00|14291.06|14291.06|14302.7|14302.7|14304.93|14304.93|14291.06|14291.06|0
1615193400000|2021-03-08 08:50:00|14304.09|14304.09|14320.85|14320.85|14320.85|14320.85|14297.93|14297.93|0
1615193700000|2021-03-08 08:55:00|14321.82|14321.82|14327.32|14327.32|14327.32|14327.32|14321.82|14321.82|0
1615194000000|2021-03-08 09:00:00|14325.93|14325.93|14314.38|14314.38|14331.48|14331.48|14312.92|14312.92|0
1615194300000|2021-03-08 09:05:00|14313.18|14313.18|14306.65|14306.65|14315.58|14315.58|14296.03|14296.03|0
1615194600000|2021-03-08 09:10:00|14305.19|14305.19|14296.89|14296.89|14323.66|14323.66|14296.89|14296.89|0
1615194900000|2021-03-08 09:15:00|14301.06|14301.06|14279.16|14279.16|14305.69|14305.69|14279.16|14279.16|0
1615195200000|2021-03-08 09:20:00|14280.55|14280.55|14246.46|14246.46|14281.94|14281.94|14237.74|14237.74|0
1615195500000|2021-03-08 09:25:00|14250.4|14250.4|14265.48|14265.48|14265.48|14265.48|14249.01|14249.01|0
1615195800000|2021-03-08 09:30:00|14263.51|14263.51|14249.72|14249.72|14263.51|14263.51|14239.99|14239.99|0
1615196100000|2021-03-08 09:35:00|14249.23|14249.23|14274.07|14274.07|14274.07|14274.07|14246.28|14246.28|0
1615196400000|2021-03-08 09:40:00|14272.1|14272.1|14300.64|14300.64|14300.64|14300.64|14272.1|14272.1|0
1615196700000|2021-03-08 09:45:00|14301.84|14301.84|14304.19|14304.19|14309.34|14309.34|14300.25|14300.25|0
1615197000000|2021-03-08 09:50:00|14302.8|14302.8|14289.11|14289.11|14302.8|14302.8|14269.76|14269.76|0
1615197300000|2021-03-08 09:55:00|14290.5|14290.5|14297.37|14297.37|14304.53|14304.53|14278.8|14278.8|0
1615197600000|2021-03-08 10:00:00|14295.4|14295.4|14288.38|14288.38|14301.05|14301.05|14281.69|14281.69|0
1615197900000|2021-03-08 10:05:00|14292.32|14292.32|14284.44|14284.44|14295.1|14295.1|14284.44|14284.44|0
1615198200000|2021-03-08 10:10:00|14282.46|14282.46|14270.05|14270.05|14284.66|14284.66|14268.82|14268.82|0
1615198500000|2021-03-08 10:15:00|14268.66|14268.66|14272.18|14272.18|14272.18|14272.18|14262.03|14262.03|0
1615198800000|2021-03-08 10:20:00|14274.15|14274.15|14271.18|14271.18|14282.05|14282.05|14271.18|14271.18|0
1615199100000|2021-03-08 10:25:00|14273.16|14273.16|14271.47|14271.47|14277.56|14277.56|14269.67|14269.67|0
1615199400000|2021-03-08 10:30:00|14265.55|14265.55|14292.52|14292.52|14292.52|14292.52|14259.06|14259.06|0
1615199700000|2021-03-08 10:35:00|14290.81|14290.81|14277.21|14277.21|14300.03|14300.03|14277.21|14277.21|0
1615200000000|2021-03-08 10:40:00|14271.65|14271.65|14260.58|14260.58|14273.15|14273.15|14252.94|14252.94|0
1615200300000|2021-03-08 10:45:00|14260.1|14260.1|14255.9|14255.9|14261.81|14261.81|14243.04|14243.04|0
1615200600000|2021-03-08 10:50:00|14257.87|14257.87|14264.36|14264.36|14270.93|14270.93|14257.38|14257.38|0
1615200900000|2021-03-08 10:55:00|14264.85|14264.85|14256.8|14256.8|14264.85|14264.85|14252|14252|0
1615201200000|2021-03-08 11:00:00|14258.77|14258.77|14253.33|14253.33|14264.35|14264.35|14248.41|14248.41|0
1615201500000|2021-03-08 11:05:00|14252.84|14252.84|14263.67|14263.67|14268.2|14268.2|14250.06|14250.06|0
1615201800000|2021-03-08 11:10:00|14264.1|14264.1|14270.73|14270.73|14277.87|14277.87|14261.06|14261.06|0
1615202100000|2021-03-08 11:15:00|14274.67|14274.67|14283.95|14283.95|14285.62|14285.62|14269.92|14269.92|0
1615202400000|2021-03-08 11:20:00|14282.75|14282.75|14266.62|14266.62|14282.75|14282.75|14255.84|14255.84|0
1615202700000|2021-03-08 11:25:00|14268.6|14268.6|14240.63|14240.63|14277.68|14277.68|14240.63|14240.63|0
1615203000000|2021-03-08 11:30:00|14241.11|14241.11|14243.33|14243.33|14247.87|14247.87|14237.6|14237.6|0
1615203300000|2021-03-08 11:35:00|14242.36|14242.36|14260.11|14260.11|14260.11|14260.11|14241.93|14241.93|0
1615203600000|2021-03-08 11:40:00|14260.53|14260.53|14270.63|14270.63|14270.63|14270.63|14254.58|14254.58|0
1615203900000|2021-03-08 11:45:00|14272.01|14272.01|14293.54|14293.54|14293.54|14293.54|14270.04|14270.04|0
1615204200000|2021-03-08 11:50:00|14294.74|14294.74|14300.75|14300.75|14300.75|14300.75|14288.13|14288.13|0
1615204500000|2021-03-08 11:55:00|14299.36|14299.36|14317.06|14317.06|14317.06|14317.06|14293.45|14293.45|0
1615204800000|2021-03-08 12:00:00|14315.67|14315.67|14282.84|14282.84|14317.91|14317.91|14282.84|14282.84|0
1615205100000|2021-03-08 12:05:00|14286.78|14286.78|14286.95|14286.95|14289.34|14289.34|14283.63|14283.63|0
1615205400000|2021-03-08 12:10:00|14288.34|14288.34|14272.64|14272.64|14296.59|14296.59|14272.64|14272.64|0
1615205700000|2021-03-08 12:15:00|14274.61|14274.61|14276.08|14276.08|14280.75|14280.75|14271.7|14271.7|0
1615206000000|2021-03-08 12:20:00|14276.57|14276.57|14270.21|14270.21|14278|14278|14268.95|14268.95|0
1615206300000|2021-03-08 12:25:00|14270.64|14270.64|14265.14|14265.14|14272.93|14272.93|14265.14|14265.14|0
1615206600000|2021-03-08 12:30:00|14261.2|14261.2|14251.44|14251.44|14267.01|14267.01|14246.69|14246.69|0
1615206900000|2021-03-08 12:35:00|14249.47|14249.47|14260.19|14260.19|14260.19|14260.19|14249.47|14249.47|0
1615207200000|2021-03-08 12:40:00|14261.58|14261.58|14257.34|14257.34|14271.4|14271.4|14257.34|14257.34|0
1615207500000|2021-03-08 12:45:00|14253.4|14253.4|14268.44|14268.44|14272.83|14272.83|14249.46|14249.46|0
1615207800000|2021-03-08 12:50:00|14269.42|14269.42|14275.1|14275.1|14276.48|14276.48|14264.28|14264.28|0
1615208100000|2021-03-08 12:55:00|14273.12|14273.12|14269.34|14269.34|14273.12|14273.12|14267.37|14267.37|0
1615208400000|2021-03-08 13:00:00|14267.95|14267.95|14248.82|14248.82|14270.19|14270.19|14242.96|14242.96|0
1615208700000|2021-03-08 13:05:00|14250.21|14250.21|14256.64|14256.64|14257.55|14257.55|14250.21|14250.21|0
1615209000000|2021-03-08 13:10:00|14255.25|14255.25|14264.43|14264.43|14264.43|14264.43|14250.31|14250.31|0
1615209300000|2021-03-08 13:15:00|14266.83|14266.83|14267.7|14267.7|14267.7|14267.7|14257.93|14257.93|0
1615209600000|2021-03-08 13:20:00|14264.93|14264.93|14254.18|14254.18|14264.93|14264.93|14250.82|14250.82|0
1615209900000|2021-03-08 13:25:00|14253.75|14253.75|14248.61|14248.61|14254.46|14254.46|14246.18|14246.18|0
1615210200000|2021-03-08 13:30:00|14250|14250|14248.13|14248.13|14250|14250|14243.66|14243.66|0
1615210500000|2021-03-08 13:35:00|14247.15|14247.15|14239.94|14239.94|14249.2|14249.2|14239.94|14239.94|0
1615210800000|2021-03-08 13:40:00|14240.37|14240.37|14237.34|14237.34|14251.98|14251.98|14237.34|14237.34|0
1615211100000|2021-03-08 13:45:00|14239.31|14239.31|14248.79|14248.79|14248.79|14248.79|14238.46|14238.46|0
1615211400000|2021-03-08 13:50:00|14252.73|14252.73|14243.75|14243.75|14252.73|14252.73|14243.64|14243.64|0
1615211700000|2021-03-08 13:55:00|14241.78|14241.78|14230.82|14230.82|14241.78|14241.78|14230.28|14230.28|0
1615212000000|2021-03-08 14:00:00|14232.79|14232.79|14237.78|14237.78|14238.27|14238.27|14226.65|14226.65|0
1615212300000|2021-03-08 14:05:00|14235.68|14235.68|14258.08|14258.08|14259.69|14259.69|14235.68|14235.68|0
1615212600000|2021-03-08 14:10:00|14256.1|14256.1|14257.1|14257.1|14258.92|14258.92|14248.79|14248.79|0
1615212900000|2021-03-08 14:15:00|14259.08|14259.08|14264.26|14264.26|14267.92|14267.92|14256.51|14256.51|0
1615213200000|2021-03-08 14:20:00|14262.87|14262.87|14254.02|14254.02|14262.87|14262.87|14239.54|14239.54|0
1615213500000|2021-03-08 14:25:00|14255.28|14255.28|14260.67|14260.67|14260.67|14260.67|14255.28|14255.28|0
1615213800000|2021-03-08 14:30:00|14259.28|14259.28|14247.73|14247.73|14259.71|14259.71|14241.06|14241.06|0
1615214100000|2021-03-08 14:35:00|14248.22|14248.22|14287.79|14287.79|14292.87|14292.87|14247.28|14247.28|0
1615214400000|2021-03-08 14:40:00|14289.18|14289.18|14283.03|14283.03|14293.52|14293.52|14280.21|14280.21|0
1615214700000|2021-03-08 14:45:00|14284.31|14284.31|14281.14|14281.14|14297.13|14297.13|14281.14|14281.14|0
1615215000000|2021-03-08 14:50:00|14282.53|14282.53|14270.64|14270.64|14284.5|14284.5|14261.58|14261.58|0
1615215300000|2021-03-08 14:55:00|14272.03|14272.03|14259.99|14259.99|14283.76|14283.76|14253.16|14253.16|0
1615215600000|2021-03-08 15:00:00|14262.76|14262.76|14263.52|14263.52|14269.12|14269.12|14254.5|14254.5|0
1615215900000|2021-03-08 15:05:00|14265.49|14265.49|14315.54|14315.54|14315.54|14315.54|14265.49|14265.49|0
1615216200000|2021-03-08 15:10:00|14318.32|14318.32|14313.82|14313.82|14326.22|14326.22|14311.71|14311.71|0
1615216500000|2021-03-08 15:15:00|14315.21|14315.21|14353.27|14353.27|14353.27|14353.27|14311.45|14311.45|0
1615216800000|2021-03-08 15:20:00|14355.24|14355.24|14368.32|14368.32|14376.14|14376.14|14353.85|14353.85|0
1615217100000|2021-03-08 15:25:00|14368.74|14368.74|14377.57|14377.57|14381.76|14381.76|14368.74|14368.74|0
1615217400000|2021-03-08 15:30:00|14378.96|14378.96|14373.02|14373.02|14380.78|14380.78|14363|14363|0
1615217700000|2021-03-08 15:35:00|14375.8|14375.8|14374.06|14374.06|14387.38|14387.38|14371.28|14371.28|0
1615218000000|2021-03-08 15:40:00|14372.09|14372.09|14385.89|14385.89|14393.34|14393.34|14372.09|14372.09|0
1615218300000|2021-03-08 15:45:00|14387.86|14387.86|14369.09|14369.09|14390.38|14390.38|14365.31|14365.31|0
1615218600000|2021-03-08 15:50:00|14367.12|14367.12|14371.26|14371.26|14382.98|14382.98|14367.12|14367.12|0
1615218900000|2021-03-08 15:55:00|14369.29|14369.29|14353.97|14353.97|14377.21|14377.21|14353.97|14353.97|0
1615219200000|2021-03-08 16:00:00|14353.48|14353.48|14367.14|14367.14|14368.11|14368.11|14353.48|14353.48|0
1615219500000|2021-03-08 16:05:00|14366.28|14366.28|14357.28|14357.28|14367.06|14367.06|14355.5|14355.5|0
1615219800000|2021-03-08 16:10:00|14358.67|14358.67|14367.86|14367.86|14370.64|14370.64|14355.73|14355.73|0
1615220100000|2021-03-08 16:15:00|14366.66|14366.66|14371.55|14371.55|14372.09|14372.09|14357.41|14357.41|0
1615220400000|2021-03-08 16:20:00|14371.98|14371.98|14386.37|14386.37|14390.67|14390.67|14371.98|14371.98|0
1615220700000|2021-03-08 16:25:00|14387.76|14387.76|14383.4|14383.4|14391.12|14391.12|14376.62|14376.62|0
1615277700000|2021-03-09 08:15:00|14344.11|14344.11|14326.4|14326.4|14358.39|14358.39|14326.4|14326.4|0
1615278000000|2021-03-09 08:20:00|14324.43|14324.43|14316.22|14316.22|14338.23|14338.23|14316.22|14316.22|0
1615278300000|2021-03-09 08:25:00|14317.48|14317.48|14337.13|14337.13|14337.13|14337.13|14310.46|14310.46|0
1615278600000|2021-03-09 08:30:00|14339.1|14339.1|14355.66|14355.66|14360.23|14360.23|14337.15|14337.15|0
1615278900000|2021-03-09 08:35:00|14354.69|14354.69|14379.89|14379.89|14381.62|14381.62|14354.69|14354.69|0
1615279200000|2021-03-09 08:40:00|14381.86|14381.86|14371.96|14371.96|14382.2|14382.2|14367.97|14367.97|0
1615279500000|2021-03-09 08:45:00|14373.24|14373.24|14366.54|14366.54|14376.33|14376.33|14365.15|14365.15|0
1615279800000|2021-03-09 08:50:00|14366.11|14366.11|14357.7|14357.7|14368.51|14368.51|14354.92|14354.92|0
1615280100000|2021-03-09 08:55:00|14358.54|14358.54|14347.85|14347.85|14362.1|14362.1|14346.46|14346.46|0
1615280400000|2021-03-09 09:00:00|14348.34|14348.34|14368.99|14368.99|14371.19|14371.19|14345.91|14345.91|0
1615280700000|2021-03-09 09:05:00|14366.21|14366.21|14374.79|14374.79|14383.42|14383.42|14360.65|14360.65|0
1615281000000|2021-03-09 09:10:00|14373.4|14373.4|14407.02|14407.02|14407.02|14407.02|14373.4|14373.4|0
1615281300000|2021-03-09 09:15:00|14408.48|14408.48|14439.32|14439.32|14442.1|14442.1|14407.62|14407.62|0
1615281600000|2021-03-09 09:20:00|14441|14441|14435.28|14435.28|14444.08|14444.08|14432.88|14432.88|0
1615281900000|2021-03-09 09:25:00|14437.68|14437.68|14453.47|14453.47|14453.47|14453.47|14435.13|14435.13|0
1615282200000|2021-03-09 09:30:00|14454.86|14454.86|14459.8|14459.8|14459.8|14459.8|14445.71|14445.71|0
1615282500000|2021-03-09 09:35:00|14460.64|14460.64|14473.52|14473.52|14473.52|14473.52|14460.61|14460.61|0
1615282800000|2021-03-09 09:40:00|14475.49|14475.49|14473.89|14473.89|14478.59|14478.59|14471.48|14471.48|0
1615283100000|2021-03-09 09:45:00|14475.86|14475.86|14441.64|14441.64|14475.86|14475.86|14441.64|14441.64|0
1615283400000|2021-03-09 09:50:00|14443.61|14443.61|14449.76|14449.76|14459.75|14459.75|14443.61|14443.61|0
1615283700000|2021-03-09 09:55:00|14450.25|14450.25|14461.44|14461.44|14463.32|14463.32|14450.25|14450.25|0
1615284000000|2021-03-09 10:00:00|14461.93|14461.93|14474.57|14474.57|14481.61|14481.61|14461.93|14461.93|0
1615284300000|2021-03-09 10:05:00|14473.37|14473.37|14481.2|14481.2|14491.72|14491.72|14470.28|14470.28|0
1615284600000|2021-03-09 10:10:00|14478.42|14478.42|14466.99|14466.99|14478.42|14478.42|14466.15|14466.15|0
1615284900000|2021-03-09 10:15:00|14467.42|14467.42|14449.95|14449.95|14468.28|14468.28|14449.95|14449.95|0
1615285200000|2021-03-09 10:20:00|14448.69|14448.69|14456.12|14456.12|14461.77|14461.77|14448.26|14448.26|0
1615285500000|2021-03-09 10:25:00|14457.51|14457.51|14449.17|14449.17|14459.48|14459.48|14447.97|14447.97|0
1615285800000|2021-03-09 10:30:00|14448.68|14448.68|14455.3|14455.3|14455.52|14455.52|14448.68|14448.68|0
1615286100000|2021-03-09 10:35:00|14457.27|14457.27|14452.55|14452.55|14458.28|14458.28|14452.55|14452.55|0
1615286400000|2021-03-09 10:40:00|14452.13|14452.13|14456.6|14456.6|14456.6|14456.6|14439.55|14439.55|0
1615286700000|2021-03-09 10:45:00|14457.57|14457.57|14455.34|14455.34|14459.03|14459.03|14455.33|14455.33|0
1615287000000|2021-03-09 10:50:00|14455.77|14455.77|14462.44|14462.44|14462.93|14462.93|14455.77|14455.77|0
1615287300000|2021-03-09 10:55:00|14464.41|14464.41|14456.32|14456.32|14464.41|14464.41|14453.54|14453.54|0
1615287600000|2021-03-09 11:00:00|14456.74|14456.74|14470.11|14470.11|14476.22|14476.22|14456.74|14456.74|0
1615287900000|2021-03-09 11:05:00|14476.02|14476.02|14502.61|14502.61|14502.61|14502.61|14473.05|14473.05|0
1615288200000|2021-03-09 11:10:00|14504|14504|14498.84|14498.84|14527.47|14527.47|14498.84|14498.84|0
1615288500000|2021-03-09 11:15:00|14501.62|14501.62|14510.27|14510.27|14513.05|14513.05|14500.77|14500.77|0
1615288800000|2021-03-09 11:20:00|14512.24|14512.24|14508.96|14508.96|14518.84|14518.84|14508.53|14508.53|0
1615289100000|2021-03-09 11:25:00|14508.53|14508.53|14516.67|14516.67|14516.67|14516.67|14506.33|14506.33|0
1615289400000|2021-03-09 11:30:00|14518.65|14518.65|14523.35|14523.35|14528.21|14528.21|14514.89|14514.89|0
1615289700000|2021-03-09 11:35:00|14523.78|14523.78|14527.79|14527.79|14534.43|14534.43|14523.78|14523.78|0
1615290000000|2021-03-09 11:40:00|14528.28|14528.28|14527.71|14527.71|14532.78|14532.78|14517.19|14517.19|0
1615290300000|2021-03-09 11:45:00|14529.1|14529.1|14520.3|14520.3|14535.71|14535.71|14520.3|14520.3|0
1615290600000|2021-03-09 11:50:00|14519.04|14519.04|14506.57|14506.57|14519.04|14519.04|14504.17|14504.17|0
1615290900000|2021-03-09 11:55:00|14508.54|14508.54|14502.75|14502.75|14508.54|14508.54|14493.62|14493.62|0
1615291200000|2021-03-09 12:00:00|14499.97|14499.97|14502.35|14502.35|14504.96|14504.96|14496.33|14496.33|0
1615291500000|2021-03-09 12:05:00|14500.38|14500.38|14487.91|14487.91|14500.96|14500.96|14487.91|14487.91|0
1615291800000|2021-03-09 12:10:00|14491.85|14491.85|14497|14497|14502.4|14502.4|14491.85|14491.85|0
1615292100000|2021-03-09 12:15:00|14496.58|14496.58|14485.11|14485.11|14496.58|14496.58|14484.68|14484.68|0
1615292400000|2021-03-09 12:20:00|14482.33|14482.33|14483.93|14483.93|14489.21|14489.21|14479.28|14479.28|0
1615292700000|2021-03-09 12:25:00|14485.9|14485.9|14492.12|14492.12|14493.93|14493.93|14485.9|14485.9|0
1615293000000|2021-03-09 12:30:00|14491.64|14491.64|14480.63|14480.63|14494.42|14494.42|14480.63|14480.63|0
1615293300000|2021-03-09 12:35:00|14478.66|14478.66|14474.65|14474.65|14479.63|14479.63|14473.26|14473.26|0
1615293600000|2021-03-09 12:40:00|14473.84|14473.84|14481.08|14481.08|14486.39|14486.39|14472.75|14472.75|0
1615293900000|2021-03-09 12:45:00|14479.69|14479.69|14478.88|14478.88|14492.64|14492.64|14471.99|14471.99|0
1615294200000|2021-03-09 12:50:00|14477.68|14477.68|14488.65|14488.65|14488.65|14488.65|14474.66|14474.66|0
1615294500000|2021-03-09 12:55:00|14487.68|14487.68|14495.33|14495.33|14498.3|14498.3|14477.6|14477.6|0
1615294800000|2021-03-09 13:00:00|14495.75|14495.75|14493.55|14493.55|14497.72|14497.72|14492.97|14492.97|0
1615295100000|2021-03-09 13:05:00|14492.16|14492.16|14492.2|14492.2|14493.55|14493.55|14487.64|14487.64|0
1615295400000|2021-03-09 13:10:00|14491.71|14491.71|14494.25|14494.25|14497.51|14497.51|14490.74|14490.74|0
1615295700000|2021-03-09 13:15:00|14495.22|14495.22|14493.62|14493.62|14498|14498|14490.58|14490.58|0
1615296000000|2021-03-09 13:20:00|14495.59|14495.59|14492.4|14492.4|14503.37|14503.37|14489.62|14489.62|0
1615296300000|2021-03-09 13:25:00|14489.62|14489.62|14477.19|14477.19|14489.62|14489.62|14477.19|14477.19|0
1615296600000|2021-03-09 13:30:00|14476.7|14476.7|14480.08|14480.08|14483.46|14483.46|14476.7|14476.7|0
1615296900000|2021-03-09 13:35:00|14480.57|14480.57|14473.5|14473.5|14480.57|14480.57|14472.1|14472.1|0
1615297200000|2021-03-09 13:40:00|14469.33|14469.33|14476.47|14476.47|14477.86|14477.86|14465.38|14465.38|0
1615297500000|2021-03-09 13:45:00|14472.53|14472.53|14467.69|14467.69|14474.99|14474.99|14465.87|14465.87|0
1615297800000|2021-03-09 13:50:00|14466.3|14466.3|14471.05|14471.05|14475.22|14475.22|14466.3|14466.3|0
1615298100000|2021-03-09 13:55:00|14469.66|14469.66|14478.47|14478.47|14479.67|14479.67|14462.05|14462.05|0
1615298400000|2021-03-09 14:00:00|14480.44|14480.44|14484.48|14484.48|14494.51|14494.51|14477.66|14477.66|0
1615298700000|2021-03-09 14:05:00|14483.09|14483.09|14474.64|14474.64|14483.09|14483.09|14473.01|14473.01|0
1615299000000|2021-03-09 14:10:00|14476.61|14476.61|14514.24|14514.24|14515.09|14515.09|14476.61|14476.61|0
1615299300000|2021-03-09 14:15:00|14515.21|14515.21|14508.84|14508.84|14524.16|14524.16|14499.57|14499.57|0
1615299600000|2021-03-09 14:20:00|14510.23|14510.23|14512.3|14512.3|14522.44|14522.44|14509.42|14509.42|0
1615299900000|2021-03-09 14:25:00|14511.33|14511.33|14517.89|14517.89|14520.67|14520.67|14508.78|14508.78|0
1615300200000|2021-03-09 14:30:00|14517.46|14517.46|14550.69|14550.69|14556.3|14556.3|14516.07|14516.07|0
1615300500000|2021-03-09 14:35:00|14553.09|14553.09|14534.82|14534.82|14564.99|14564.99|14531.69|14531.69|0
1615300800000|2021-03-09 14:40:00|14535.31|14535.31|14526.9|14526.9|14539.4|14539.4|14501.33|14501.33|0
1615301100000|2021-03-09 14:45:00|14524.95|14524.95|14522.39|14522.39|14525.38|14525.38|14509.48|14509.48|0
1615301400000|2021-03-09 14:50:00|14521.42|14521.42|14521.57|14521.57|14527.02|14527.02|14500.45|14500.45|0
1615301700000|2021-03-09 14:55:00|14522.06|14522.06|14511.65|14511.65|14531.66|14531.66|14511.65|14511.65|0
1615302000000|2021-03-09 15:00:00|14513.04|14513.04|14521.56|14521.56|14523.86|14523.86|14509.15|14509.15|0
1615302300000|2021-03-09 15:05:00|14523.53|14523.53|14512.65|14512.65|14533.91|14533.91|14512.65|14512.65|0
1615302600000|2021-03-09 15:10:00|14508.7|14508.7|14507.94|14507.94|14516.67|14516.67|14506.36|14506.36|0
1615302900000|2021-03-09 15:15:00|14509.91|14509.91|14506.6|14506.6|14512.31|14512.31|14501.38|14501.38|0
1615303200000|2021-03-09 15:20:00|14507.8|14507.8|14507.88|14507.88|14520.2|14520.2|14507.8|14507.8|0
1615303500000|2021-03-09 15:25:00|14509.85|14509.85|14526.55|14526.55|14526.55|14526.55|14509.85|14509.85|0
1615303800000|2021-03-09 15:30:00|14528.52|14528.52|14518.64|14518.64|14532.24|14532.24|14508.56|14508.56|0
1615304100000|2021-03-09 15:35:00|14514.7|14514.7|14510.61|14510.61|14527.08|14527.08|14510.61|14510.61|0
1615304400000|2021-03-09 15:40:00|14509.41|14509.41|14513.38|14513.38|14514.62|14514.62|14503.59|14503.59|0
1615304700000|2021-03-09 15:45:00|14513.81|14513.81|14507.8|14507.8|14516.77|14516.77|14506.95|14506.95|0
1615305000000|2021-03-09 15:50:00|14510.58|14510.58|14516.93|14516.93|14524.87|14524.87|14510.58|14510.58|0
1615305300000|2021-03-09 15:55:00|14517.92|14517.92|14507.07|14507.07|14522.87|14522.87|14507.07|14507.07|0
1615305600000|2021-03-09 16:00:00|14505.68|14505.68|14489.66|14489.66|14511.52|14511.52|14489.66|14489.66|0
1615305900000|2021-03-09 16:05:00|14487.69|14487.69|14484.18|14484.18|14492.84|14492.84|14484.18|14484.18|0
1615306200000|2021-03-09 16:10:00|14486.15|14486.15|14484.16|14484.16|14486.15|14486.15|14476.03|14476.03|0
1615306500000|2021-03-09 16:15:00|14484.59|14484.59|14497.81|14497.81|14499.07|14499.07|14484.59|14484.59|0
1615306800000|2021-03-09 16:20:00|14498.24|14498.24|14512.01|14512.01|14512.01|14512.01|14498.24|14498.24|0
1615307100000|2021-03-09 16:25:00|14510.62|14510.62|14508.96|14508.96|14517.14|14517.14|14504.84|14504.84|0
1615364100000|2021-03-10 08:15:00|14474.23|14474.23|14503.05|14503.05|14511.81|14511.81|14472.84|14472.84|0
1615364400000|2021-03-10 08:20:00|14506.99|14506.99|14512.97|14512.97|14523.34|14523.34|14506.99|14506.99|0
1615364700000|2021-03-10 08:25:00|14511|14511|14507.24|14507.24|14511|14511|14493.83|14493.83|0
1615365000000|2021-03-10 08:30:00|14505.27|14505.27|14545.69|14545.69|14547.83|14547.83|14502.72|14502.72|0
1615365300000|2021-03-10 08:35:00|14545.26|14545.26|14551.1|14551.1|14554.89|14554.89|14542.61|14542.61|0
1615365600000|2021-03-10 08:40:00|14552.3|14552.3|14566.04|14566.04|14575.49|14575.49|14552.3|14552.3|0
1615365900000|2021-03-10 08:45:00|14564.07|14564.07|14562.48|14562.48|14564.07|14564.07|14553.56|14553.56|0
1615366200000|2021-03-10 08:50:00|14556.57|14556.57|14547.72|14547.72|14556.57|14556.57|14540.77|14540.77|0
1615366500000|2021-03-10 08:55:00|14548.92|14548.92|14563.66|14563.66|14563.66|14563.66|14547.24|14547.24|0
1615366800000|2021-03-10 09:00:00|14562.27|14562.27|14559.65|14559.65|14563.81|14563.81|14556.45|14556.45|0
1615367100000|2021-03-10 09:05:00|14559.22|14559.22|14561.42|14561.42|14565.09|14565.09|14554.31|14554.31|0
1615367400000|2021-03-10 09:10:00|14559.45|14559.45|14560.08|14560.08|14561.98|14561.98|14543.86|14543.86|0
1615367700000|2021-03-10 09:15:00|14557.3|14557.3|14561.86|14561.86|14563.15|14563.15|14557.3|14557.3|0
1615368000000|2021-03-10 09:20:00|14559.09|14559.09|14573.07|14573.07|14573.92|14573.92|14559.03|14559.03|0
1615368300000|2021-03-10 09:25:00|14575.04|14575.04|14562.95|14562.95|14577.01|14577.01|14561.41|14561.41|0
1615368600000|2021-03-10 09:30:00|14562.09|14562.09|14560.33|14560.33|14562.52|14562.52|14558.94|14558.94|0
1615368900000|2021-03-10 09:35:00|14557.55|14557.55|14552.2|14552.2|14565.44|14565.44|14551.77|14551.77|0
1615369200000|2021-03-10 09:40:00|14550.81|14550.81|14532.24|14532.24|14551.23|14551.23|14525.9|14525.9|0
1615369500000|2021-03-10 09:45:00|14530.85|14530.85|14530.81|14530.81|14534.56|14534.56|14529.04|14529.04|0
1615369800000|2021-03-10 09:50:00|14532.01|14532.01|14541.81|14541.81|14545.45|14545.45|14532.01|14532.01|0
1615370100000|2021-03-10 09:55:00|14540.42|14540.42|14528.55|14528.55|14540.42|14540.42|14525.77|14525.77|0
1615370400000|2021-03-10 10:00:00|14530.52|14530.52|14531.62|14531.62|14534.03|14534.03|14525.71|14525.71|0
1615370700000|2021-03-10 10:05:00|14533.01|14533.01|14545.48|14545.48|14545.48|14545.48|14529.15|14529.15|0
1615371000000|2021-03-10 10:10:00|14545.96|14545.96|14556.55|14556.55|14556.55|14556.55|14545.96|14545.96|0
1615371300000|2021-03-10 10:15:00|14555.57|14555.57|14550.71|14550.71|14556.08|14556.08|14549.32|14549.32|0
1615371600000|2021-03-10 10:20:00|14549.32|14549.32|14546.6|14546.6|14549.32|14549.32|14541.21|14541.21|0
1615371900000|2021-03-10 10:25:00|14547.46|14547.46|14548.4|14548.4|14549.17|14549.17|14543.84|14543.84|0
1615372200000|2021-03-10 10:30:00|14544.23|14544.23|14538.51|14538.51|14549.68|14549.68|14538.51|14538.51|0
1615372500000|2021-03-10 10:35:00|14540.48|14540.48|14539.28|14539.28|14545.4|14545.4|14538.79|14538.79|0
1615372800000|2021-03-10 10:40:00|14537.31|14537.31|14523.97|14523.97|14539.12|14539.12|14523.13|14523.13|0
1615373100000|2021-03-10 10:45:00|14524.39|14524.39|14524.12|14524.12|14524.39|14524.39|14511.81|14511.81|0
1615373400000|2021-03-10 10:50:00|14526.09|14526.09|14533.41|14533.41|14535.38|14535.38|14523.7|14523.7|0
1615373700000|2021-03-10 10:55:00|14533.9|14533.9|14533.22|14533.22|14535.1|14535.1|14533.22|14533.22|0
1615374000000|2021-03-10 11:00:00|14531.83|14531.83|14522.24|14522.24|14531.83|14531.83|14521.4|14521.4|0
1615374300000|2021-03-10 11:05:00|14520.27|14520.27|14516.21|14516.21|14522.74|14522.74|14515.79|14515.79|0
1615374600000|2021-03-10 11:10:00|14514.82|14514.82|14523.4|14523.4|14523.4|14523.4|14513.24|14513.24|0
1615374900000|2021-03-10 11:15:00|14521.43|14521.43|14504.01|14504.01|14521.92|14521.92|14504.01|14504.01|0
1615375200000|2021-03-10 11:20:00|14506.79|14506.79|14490.9|14490.9|14508.25|14508.25|14484.95|14484.95|0
1615375500000|2021-03-10 11:25:00|14487.54|14487.54|14482.29|14482.29|14487.54|14487.54|14476.66|14476.66|0
1615375800000|2021-03-10 11:30:00|14484.26|14484.26|14488.75|14488.75|14492.54|14492.54|14484.26|14484.26|0
1615376100000|2021-03-10 11:35:00|14488.32|14488.32|14484.53|14484.53|14488.32|14488.32|14481.86|14481.86|0
1615376400000|2021-03-10 11:40:00|14485.92|14485.92|14487.74|14487.74|14490.52|14490.52|14485.92|14485.92|0
1615376700000|2021-03-10 11:45:00|14486.48|14486.48|14476.77|14476.77|14488.89|14488.89|14476.77|14476.77|0
1615377000000|2021-03-10 11:50:00|14478.16|14478.16|14488.07|14488.07|14488.55|14488.55|14478.16|14478.16|0
1615377300000|2021-03-10 11:55:00|14492.24|14492.24|14503.4|14503.4|14507.34|14507.34|14492.24|14492.24|0
1615377600000|2021-03-10 12:00:00|14503.82|14503.82|14497.53|14497.53|14509.18|14509.18|14495.56|14495.56|0
1615377900000|2021-03-10 12:05:00|14497.95|14497.95|14499.3|14499.3|14505.25|14505.25|14497.95|14497.95|0
1615378200000|2021-03-10 12:10:00|14503.24|14503.24|14509.17|14509.17|14509.59|14509.59|14497.35|14497.35|0
1615378500000|2021-03-10 12:15:00|14511.14|14511.14|14505.9|14505.9|14512.01|14512.01|14504.93|14504.93|0
1615378800000|2021-03-10 12:20:00|14505.06|14505.06|14507.27|14507.27|14508.04|14508.04|14498.19|14498.19|0
1615379100000|2021-03-10 12:25:00|14505.3|14505.3|14509.52|14509.52|14510.88|14510.88|14503.55|14503.55|0
1615379400000|2021-03-10 12:30:00|14509.1|14509.1|14498.36|14498.36|14509.1|14509.1|14498.36|14498.36|0
1615379700000|2021-03-10 12:35:00|14496.65|14496.65|14510.45|14510.45|14513.71|14513.71|14496.65|14496.65|0
1615380000000|2021-03-10 12:40:00|14512.42|14512.42|14516.77|14516.77|14519.27|14519.27|14510.51|14510.51|0
1615380300000|2021-03-10 12:45:00|14517.62|14517.62|14535.12|14535.12|14537.09|14537.09|14517.62|14517.62|0
1615380600000|2021-03-10 12:50:00|14533.15|14533.15|14531.04|14531.04|14533.64|14533.64|14529.69|14529.69|0
1615380900000|2021-03-10 12:55:00|14529.07|14529.07|14527.73|14527.73|14529.76|14529.76|14522.93|14522.93|0
1615381200000|2021-03-10 13:00:00|14526.34|14526.34|14527.61|14527.61|14529.9|14529.9|14522.02|14522.02|0
1615381500000|2021-03-10 13:05:00|14527.18|14527.18|14523.65|14523.65|14527.6|14527.6|14519.81|14519.81|0
1615381800000|2021-03-10 13:10:00|14524.14|14524.14|14521.43|14521.43|14524.14|14524.14|14520.85|14520.85|0
1615382100000|2021-03-10 13:15:00|14521.86|14521.86|14502.8|14502.8|14521.86|14521.86|14502.8|14502.8|0
1615382400000|2021-03-10 13:20:00|14503.22|14503.22|14501.11|14501.11|14507.39|14507.39|14501.11|14501.11|0
1615382700000|2021-03-10 13:25:00|14497.17|14497.17|14501.02|14501.02|14507.07|14507.07|14497.17|14497.17|0
1615383000000|2021-03-10 13:30:00|14499.63|14499.63|14530.84|14530.84|14533|14533|14499.63|14499.63|0
1615383300000|2021-03-10 13:35:00|14532.23|14532.23|14524.14|14524.14|14539.85|14539.85|14521.05|14521.05|0
1615383600000|2021-03-10 13:40:00|14528.08|14528.08|14519.71|14519.71|14528.08|14528.08|14519.44|14519.44|0
1615383900000|2021-03-10 13:45:00|14518.87|14518.87|14520.88|14520.88|14524.82|14524.82|14513.44|14513.44|0
1615384200000|2021-03-10 13:50:00|14522.85|14522.85|14511.54|14511.54|14523.69|14523.69|14507.76|14507.76|0
1615384500000|2021-03-10 13:55:00|14512.93|14512.93|14522.26|14522.26|14527.82|14527.82|14512.93|14512.93|0
1615384800000|2021-03-10 14:00:00|14523.54|14523.54|14520.56|14520.56|14526.54|14526.54|14513.73|14513.73|0
1615385100000|2021-03-10 14:05:00|14519.36|14519.36|14504.48|14504.48|14519.36|14519.36|14501.12|14501.12|0
1615385400000|2021-03-10 14:10:00|14506.45|14506.45|14508.81|14508.81|14513.47|14513.47|14506.45|14506.45|0
1615385700000|2021-03-10 14:15:00|14507.96|14507.96|14507.68|14507.68|14509.39|14509.39|14503.4|14503.4|0
1615386000000|2021-03-10 14:20:00|14505.71|14505.71|14509.08|14509.08|14509.89|14509.89|14500.34|14500.34|0
1615386300000|2021-03-10 14:25:00|14508.59|14508.59|14505.7|14505.7|14513.58|14513.58|14504.99|14504.99|0
1615386600000|2021-03-10 14:30:00|14507.09|14507.09|14501.25|14501.25|14525.2|14525.2|14501.25|14501.25|0
1615386900000|2021-03-10 14:35:00|14501.67|14501.67|14488.57|14488.57|14501.67|14501.67|14475.83|14475.83|0
1615387200000|2021-03-10 14:40:00|14487.18|14487.18|14503.92|14503.92|14503.92|14503.92|14483.24|14483.24|0
1615387500000|2021-03-10 14:45:00|14503.07|14503.07|14497.93|14497.93|14516.95|14516.95|14490.7|14490.7|0
1615387800000|2021-03-10 14:50:00|14495.96|14495.96|14505.56|14505.56|14505.56|14505.56|14491.21|14491.21|0
1615388100000|2021-03-10 14:55:00|14506.41|14506.41|14491.42|14491.42|14508.29|14508.29|14490.69|14490.69|0
1615388400000|2021-03-10 15:00:00|14488.64|14488.64|14509.95|14509.95|14509.95|14509.95|14488.64|14488.64|0
1615388700000|2021-03-10 15:05:00|14510.38|14510.38|14505.73|14505.73|14517.34|14517.34|14505.73|14505.73|0
1615389000000|2021-03-10 15:10:00|14508.51|14508.51|14503.07|14503.07|14515.33|14515.33|14499.47|14499.47|0
1615389300000|2021-03-10 15:15:00|14505.04|14505.04|14494.79|14494.79|14510.43|14510.43|14493.4|14493.4|0
1615389600000|2021-03-10 15:20:00|14493.4|14493.4|14509.47|14509.47|14509.47|14509.47|14493.4|14493.4|0
1615389900000|2021-03-10 15:25:00|14509.89|14509.89|14476.78|14476.78|14509.89|14509.89|14476.78|14476.78|0
1615390200000|2021-03-10 15:30:00|14474.81|14474.81|14501.16|14501.16|14501.16|14501.16|14471.45|14471.45|0
1615390500000|2021-03-10 15:35:00|14500.73|14500.73|14508.37|14508.37|14518.35|14518.35|14499.87|14499.87|0
1615390800000|2021-03-10 15:40:00|14506.39|14506.39|14510.7|14510.7|14511.81|14511.81|14501.55|14501.55|0
1615391100000|2021-03-10 15:45:00|14509.31|14509.31|14520.01|14520.01|14520.01|14520.01|14509.31|14509.31|0
1615391400000|2021-03-10 15:50:00|14520.49|14520.49|14513.91|14513.91|14520.49|14520.49|14506.31|14506.31|0
1615391700000|2021-03-10 15:55:00|14513.43|14513.43|14510.19|14510.19|14520|14520|14508.73|14508.73|0
1615392000000|2021-03-10 16:00:00|14512.16|14512.16|14535.93|14535.93|14535.93|14535.93|14512.16|14512.16|0
1615392300000|2021-03-10 16:05:00|14533.53|14533.53|14521.97|14521.97|14535.29|14535.29|14520.77|14520.77|0
1615392600000|2021-03-10 16:10:00|14521.54|14521.54|14534.3|14534.3|14538.27|14538.27|14520.77|14520.77|0
1615392900000|2021-03-10 16:15:00|14533.87|14533.87|14522.99|14522.99|14535.31|14535.31|14522.99|14522.99|0
1615393200000|2021-03-10 16:20:00|14521.74|14521.74|14517.96|14517.96|14529.58|14529.58|14514.6|14514.6|0
1615393500000|2021-03-10 16:25:00|14519.35|14519.35|14533.69|14533.69|14538.74|14538.74|14515.39|14515.39|0
1615450500000|2021-03-11 08:15:00|14560.52|14560.52|14548.21|14548.21|14572.42|14572.42|14539.04|14539.04|0
1615450800000|2021-03-11 08:20:00|14549.07|14549.07|14537.34|14537.34|14549.07|14549.07|14529.66|14529.66|0
1615451100000|2021-03-11 08:25:00|14538.2|14538.2|14541.95|14541.95|14552.87|14552.87|14536.63|14536.63|0
1615451400000|2021-03-11 08:30:00|14541.52|14541.52|14524.04|14524.04|14541.52|14541.52|14522.65|14522.65|0
1615451700000|2021-03-11 08:35:00|14529.95|14529.95|14565.04|14565.04|14565.04|14565.04|14529.95|14529.95|0
1615452000000|2021-03-11 08:40:00|14567.82|14567.82|14576.35|14576.35|14576.78|14576.78|14565.59|14565.59|0
1615452300000|2021-03-11 08:45:00|14575.15|14575.15|14596.38|14596.38|14600.55|14600.55|14569.11|14569.11|0
1615452600000|2021-03-11 08:50:00|14590.47|14590.47|14600.87|14600.87|14600.87|14600.87|14588.59|14588.59|0
1615452900000|2021-03-11 08:55:00|14599.48|14599.48|14594.18|14594.18|14599.48|14599.48|14588.27|14588.27|0
1615453200000|2021-03-11 09:00:00|14592.21|14592.21|14583.12|14583.12|14592.21|14592.21|14580.98|14580.98|0
1615453500000|2021-03-11 09:05:00|14581.92|14581.92|14589.58|14589.58|14590.44|14590.44|14574.09|14574.09|0
1615453800000|2021-03-11 09:10:00|14589.1|14589.1|14587.2|14587.2|14590.72|14590.72|14584.77|14584.77|0
1615454100000|2021-03-11 09:15:00|14586.22|14586.22|14582.48|14582.48|14591.12|14591.12|14582.33|14582.33|0
1615454400000|2021-03-11 09:20:00|14583.87|14583.87|14579.77|14579.77|14588.59|14588.59|14579.77|14579.77|0
1615454700000|2021-03-11 09:25:00|14581.16|14581.16|14576.54|14576.54|14581.16|14581.16|14574.34|14574.34|0
1615455000000|2021-03-11 09:30:00|14573.76|14573.76|14565.58|14565.58|14573.98|14573.98|14561.18|14561.18|0
1615455300000|2021-03-11 09:35:00|14564.12|14564.12|14573.31|14573.31|14575.28|14575.28|14556.82|14556.82|0
1615455600000|2021-03-11 09:40:00|14574.15|14574.15|14560|14560|14575.61|14575.61|14560|14560|0
1615455900000|2021-03-11 09:45:00|14560.49|14560.49|14571.19|14571.19|14573.08|14573.08|14560.48|14560.48|0
1615456200000|2021-03-11 09:50:00|14567.24|14567.24|14564.4|14564.4|14568.53|14568.53|14560.19|14560.19|0
1615456500000|2021-03-11 09:55:00|14562.43|14562.43|14553.18|14553.18|14562.43|14562.43|14552.76|14552.76|0
1615456800000|2021-03-11 10:00:00|14552.76|14552.76|14554.29|14554.29|14555.66|14555.66|14552.32|14552.32|0
1615457100000|2021-03-11 10:05:00|14552.32|14552.32|14558.12|14558.12|14560.09|14560.09|14551.98|14551.98|0
1615457400000|2021-03-11 10:10:00|14560.09|14560.09|14539.63|14539.63|14560.09|14560.09|14539.63|14539.63|0
1615457700000|2021-03-11 10:15:00|14541.6|14541.6|14550.24|14550.24|14551.44|14551.44|14541.6|14541.6|0
1615458000000|2021-03-11 10:20:00|14548.85|14548.85|14545.36|14545.36|14550.24|14550.24|14535.57|14535.57|0
1615458300000|2021-03-11 10:25:00|14547.34|14547.34|14538.27|14538.27|14550.53|14550.53|14538.27|14538.27|0
1615458600000|2021-03-11 10:30:00|14535.49|14535.49|14524.17|14524.17|14536.88|14536.88|14524.17|14524.17|0
1615458900000|2021-03-11 10:35:00|14523.31|14523.31|14524.63|14524.63|14527.99|14527.99|14519.56|14519.56|0
1615459200000|2021-03-11 10:40:00|14525.6|14525.6|14515.36|14515.36|14527.91|14527.91|14515.36|14515.36|0
1615459500000|2021-03-11 10:45:00|14514.94|14514.94|14518.13|14518.13|14519.95|14519.95|14513.76|14513.76|0
1615459800000|2021-03-11 10:50:00|14523.69|14523.69|14532.06|14532.06|14532.06|14532.06|14523.26|14523.26|0
1615460100000|2021-03-11 10:55:00|14530.67|14530.67|14531.76|14531.76|14532.61|14532.61|14526.85|14526.85|0
1615460400000|2021-03-11 11:00:00|14532.19|14532.19|14535.17|14535.17|14538.72|14538.72|14532.19|14532.19|0
1615460700000|2021-03-11 11:05:00|14533.2|14533.2|14537.19|14537.19|14538.42|14538.42|14533.2|14533.2|0
1615461000000|2021-03-11 11:10:00|14535.22|14535.22|14538.81|14538.81|14538.81|14538.81|14529.31|14529.31|0
1615461300000|2021-03-11 11:15:00|14537.42|14537.42|14536.57|14536.57|14548.83|14548.83|14536.57|14536.57|0
1615461600000|2021-03-11 11:20:00|14535.18|14535.18|14535.94|14535.94|14537.57|14537.57|14533.92|14533.92|0
1615461900000|2021-03-11 11:25:00|14539.88|14539.88|14535.05|14535.05|14542.66|14542.66|14532.25|14532.25|0
1615462200000|2021-03-11 11:30:00|14533.67|14533.67|14523.15|14523.15|14535.05|14535.05|14522.29|14522.29|0
1615462500000|2021-03-11 11:35:00|14521.18|14521.18|14518.23|14518.23|14521.18|14521.18|14515.26|14515.26|0
1615462800000|2021-03-11 11:40:00|14518.72|14518.72|14517.84|14517.84|14519.66|14519.66|14516.29|14516.29|0
1615463100000|2021-03-11 11:45:00|14518.33|14518.33|14536.86|14536.86|14538.83|14538.83|14516.94|14516.94|0
1615463400000|2021-03-11 11:50:00|14537.35|14537.35|14527.46|14527.46|14540.76|14540.76|14527.46|14527.46|0
1615463700000|2021-03-11 11:55:00|14526.26|14526.26|14526.26|14526.26|14528.23|14528.23|14519.72|14519.72|0
1615464000000|2021-03-11 12:00:00|14526.68|14526.68|14526.34|14526.34|14526.68|14526.68|14516.29|14516.29|0
1615464300000|2021-03-11 12:05:00|14528.31|14528.31|14536.73|14536.73|14536.73|14536.73|14528.31|14528.31|0
1615464600000|2021-03-11 12:10:00|14539.51|14539.51|14542.45|14542.45|14543.84|14543.84|14538.12|14538.12|0
1615464900000|2021-03-11 12:15:00|14541.06|14541.06|14533.37|14533.37|14541.06|14541.06|14533.37|14533.37|0
1615465200000|2021-03-11 12:20:00|14533.85|14533.85|14534.74|14534.74|14534.74|14534.74|14531.71|14531.71|0
1615465500000|2021-03-11 12:25:00|14534.32|14534.32|14547.36|14547.36|14547.36|14547.36|14534.32|14534.32|0
1615465800000|2021-03-11 12:30:00|14549.33|14549.33|14546.35|14546.35|14549.33|14549.33|14544.47|14544.47|0
1615466100000|2021-03-11 12:35:00|14545.49|14545.49|14553.72|14553.72|14554.21|14554.21|14543.46|14543.46|0
1615466400000|2021-03-11 12:40:00|14555.69|14555.69|14562.79|14562.79|14562.79|14562.79|14555.69|14555.69|0
1615466700000|2021-03-11 12:45:00|14563.99|14563.99|14580.11|14580.11|14585.72|14585.72|14563.99|14563.99|0
1615467000000|2021-03-11 12:50:00|14584.47|14584.47|14576.08|14576.08|14584.47|14584.47|14571.33|14571.33|0
1615467300000|2021-03-11 12:55:00|14574.69|14574.69|14584.25|14584.25|14585.66|14585.66|14574.69|14574.69|0
1615467600000|2021-03-11 13:00:00|14585.54|14585.54|14588.29|14588.29|14593.62|14593.62|14585.54|14585.54|0
1615467900000|2021-03-11 13:05:00|14587.01|14587.01|14581.38|14581.38|14587.01|14587.01|14575.32|14575.32|0
1615468200000|2021-03-11 13:10:00|14583.35|14583.35|14570.35|14570.35|14583.84|14583.84|14570.35|14570.35|0
1615468500000|2021-03-11 13:15:00|14572.32|14572.32|14567.97|14567.97|14573.71|14573.71|14567.97|14567.97|0
1615468800000|2021-03-11 13:20:00|14567.55|14567.55|14558.68|14558.68|14567.55|14567.55|14558.68|14558.68|0
1615469100000|2021-03-11 13:25:00|14557|14557|14552.57|14552.57|14558.39|14558.39|14552.57|14552.57|0
1615469400000|2021-03-11 13:30:00|14552.99|14552.99|14552.95|14552.95|14557.42|14557.42|14550.01|14550.01|0
1615469700000|2021-03-11 13:35:00|14553.44|14553.44|14546.23|14546.23|14554.83|14554.83|14539.35|14539.35|0
1615470000000|2021-03-11 13:40:00|14544.26|14544.26|14539.17|14539.17|14545.11|14545.11|14539.17|14539.17|0
1615470300000|2021-03-11 13:45:00|14537.78|14537.78|14520.56|14520.56|14537.78|14537.78|14517.95|14517.95|0
1615470600000|2021-03-11 13:50:00|14518.59|14518.59|14523.23|14523.23|14525.2|14525.2|14515.7|14515.7|0
1615470900000|2021-03-11 13:55:00|14524.08|14524.08|14525.42|14525.42|14525.72|14525.72|14521.78|14521.78|0
1615471200000|2021-03-11 14:00:00|14525.85|14525.85|14529.7|14529.7|14529.7|14529.7|14525.85|14525.85|0
1615471500000|2021-03-11 14:05:00|14530.19|14530.19|14519.56|14519.56|14530.67|14530.67|14519.56|14519.56|0
1615471800000|2021-03-11 14:10:00|14518.36|14518.36|14510.48|14510.48|14518.36|14518.36|14507.83|14507.83|0
1615472100000|2021-03-11 14:15:00|14510.05|14510.05|14512.59|14512.59|14512.59|14512.59|14506.3|14506.3|0
1615472400000|2021-03-11 14:20:00|14510.62|14510.62|14518.74|14518.74|14518.87|14518.87|14509.23|14509.23|0
1615472700000|2021-03-11 14:25:00|14516.77|14516.77|14511.14|14511.14|14516.77|14516.77|14508.68|14508.68|0
1615473000000|2021-03-11 14:30:00|14512.53|14512.53|14521.21|14521.21|14523.18|14523.18|14507.44|14507.44|0
1615473300000|2021-03-11 14:35:00|14520.72|14520.72|14499.62|14499.62|14528.05|14528.05|14498.23|14498.23|0
1615473600000|2021-03-11 14:40:00|14501.59|14501.59|14490.54|14490.54|14508.59|14508.59|14488.72|14488.72|0
1615473900000|2021-03-11 14:45:00|14489.15|14489.15|14486.86|14486.86|14495.78|14495.78|14483.5|14483.5|0
1615474200000|2021-03-11 14:50:00|14484.89|14484.89|14503.24|14503.24|14503.24|14503.24|14484.89|14484.89|0
1615474500000|2021-03-11 14:55:00|14503.67|14503.67|14502.64|14502.64|14503.67|14503.67|14494.82|14494.82|0
1615474800000|2021-03-11 15:00:00|14504.61|14504.61|14517.9|14517.9|14519.39|14519.39|14504.61|14504.61|0
1615475100000|2021-03-11 15:05:00|14515.93|14515.93|14525.12|14525.12|14528.38|14528.38|14514.11|14514.11|0
1615475400000|2021-03-11 15:10:00|14522.34|14522.34|14516.17|14516.17|14526.91|14526.91|14516.17|14516.17|0
1615475700000|2021-03-11 15:15:00|14514.97|14514.97|14491.78|14491.78|14515.95|14515.95|14490.81|14490.81|0
1615476000000|2021-03-11 15:20:00|14495.53|14495.53|14503.9|14503.9|14504.32|14504.32|14495.12|14495.12|0
1615476300000|2021-03-11 15:25:00|14505.87|14505.87|14507.73|14507.73|14507.73|14507.73|14502.09|14502.09|0
1615476600000|2021-03-11 15:30:00|14504.96|14504.96|14508.95|14508.95|14510.92|14510.92|14504.96|14504.96|0
1615476900000|2021-03-11 15:35:00|14506.97|14506.97|14502.39|14502.39|14506.97|14506.97|14501.49|14501.49|0
1615477200000|2021-03-11 15:40:00|14501.55|14501.55|14501.39|14501.39|14503.36|14503.36|14499.16|14499.16|0
1615477500000|2021-03-11 15:45:00|14501.81|14501.81|14487.81|14487.81|14501.81|14501.81|14487.81|14487.81|0
1615477800000|2021-03-11 15:50:00|14489.2|14489.2|14478.64|14478.64|14493.95|14493.95|14478.64|14478.64|0
1615478100000|2021-03-11 15:55:00|14480.03|14480.03|14489.82|14489.82|14495.38|14495.38|14480.03|14480.03|0
1615478400000|2021-03-11 16:00:00|14491.21|14491.21|14469.85|14469.85|14491.21|14491.21|14469.85|14469.85|0
1615478700000|2021-03-11 16:05:00|14469|14469|14459.09|14459.09|14470.49|14470.49|14458.24|14458.24|0
1615479000000|2021-03-11 16:10:00|14457.12|14457.12|14460.57|14460.57|14462.32|14462.32|14453.85|14453.85|0
1615479300000|2021-03-11 16:15:00|14463.35|14463.35|14455.32|14455.32|14468.1|14468.1|14454.12|14454.12|0
1615479600000|2021-03-11 16:20:00|14454.83|14454.83|14449.91|14449.91|14454.83|14454.83|14447.42|14447.42|0
1615479900000|2021-03-11 16:25:00|14447.13|14447.13|14447.54|14447.54|14451.62|14451.62|14442.39|14442.39|0
1615536900000|2021-03-12 08:15:00|14395.9|14395.9|14433.96|14433.96|14445.14|14445.14|14394.93|14394.93|0
1615537200000|2021-03-12 08:20:00|14434.94|14434.94|14455.27|14455.27|14455.71|14455.71|14430.74|14430.74|0
1615537500000|2021-03-12 08:25:00|14456.47|14456.47|14443.34|14443.34|14461.81|14461.81|14438.12|14438.12|0
1615537800000|2021-03-12 08:30:00|14439.4|14439.4|14421.67|14421.67|14439.4|14439.4|14413.52|14413.52|0
1615538100000|2021-03-12 08:35:00|14420.28|14420.28|14415.97|14415.97|14426.35|14426.35|14413.33|14413.33|0
1615538400000|2021-03-12 08:40:00|14420.14|14420.14|14396.66|14396.66|14420.14|14420.14|14394.31|14394.31|0
1615538700000|2021-03-12 08:45:00|14398.11|14398.11|14399.79|14399.79|14414.28|14414.28|14398.11|14398.11|0
1615539000000|2021-03-12 08:50:00|14402.57|14402.57|14396.04|14396.04|14402.57|14402.57|14381.39|14381.39|0
1615539300000|2021-03-12 08:55:00|14397.24|14397.24|14355.13|14355.13|14397.24|14397.24|14355.13|14355.13|0
1615539600000|2021-03-12 09:00:00|14359.3|14359.3|14372.93|14372.93|14374.9|14374.9|14356.33|14356.33|0
1615539900000|2021-03-12 09:05:00|14374.9|14374.9|14378.74|14378.74|14378.74|14378.74|14367.42|14367.42|0
1615540200000|2021-03-12 09:10:00|14380.13|14380.13|14377.97|14377.97|14382.03|14382.03|14376.05|14376.05|0
1615540500000|2021-03-12 09:15:00|14379.94|14379.94|14371.87|14371.87|14381.33|14381.33|14367.7|14367.7|0
1615540800000|2021-03-12 09:20:00|14373.26|14373.26|14348.78|14348.78|14373.26|14373.26|14348.78|14348.78|0
1615541100000|2021-03-12 09:25:00|14352.94|14352.94|14352.26|14352.26|14359.6|14359.6|14351.55|14351.55|0
1615541400000|2021-03-12 09:30:00|14353.65|14353.65|14364.69|14364.69|14366.66|14366.66|14350.87|14350.87|0
1615541700000|2021-03-12 09:35:00|14363.3|14363.3|14358.89|14358.89|14363.62|14363.62|14357.22|14357.22|0
1615542000000|2021-03-12 09:40:00|14360.28|14360.28|14377.28|14377.28|14378.83|14378.83|14356.5|14356.5|0
1615542300000|2021-03-12 09:45:00|14378.67|14378.67|14363.07|14363.07|14380.06|14380.06|14363.07|14363.07|0
1615542600000|2021-03-12 09:50:00|14361.68|14361.68|14358.3|14358.3|14361.68|14361.68|14351.65|14351.65|0
1615542900000|2021-03-12 09:55:00|14360.27|14360.27|14366.22|14366.22|14366.22|14366.22|14359.47|14359.47|0
1615543200000|2021-03-12 10:00:00|14367.61|14367.61|14364.57|14364.57|14370.99|14370.99|14364.57|14364.57|0
1615543500000|2021-03-12 10:05:00|14364.15|14364.15|14350.34|14350.34|14365.35|14365.35|14350.34|14350.34|0
1615543800000|2021-03-12 10:10:00|14353.12|14353.12|14344.42|14344.42|14357.28|14357.28|14342.96|14342.96|0
1615544100000|2021-03-12 10:15:00|14345.81|14345.81|14333.83|14333.83|14348.59|14348.59|14333.83|14333.83|0
1615544400000|2021-03-12 10:20:00|14335.29|14335.29|14341.88|14341.88|14341.88|14341.88|14335.29|14335.29|0
1615544700000|2021-03-12 10:25:00|14340.68|14340.68|14339.91|14339.91|14348.21|14348.21|14339.91|14339.91|0
1615545000000|2021-03-12 10:30:00|14341.3|14341.3|14340.82|14340.82|14344.15|14344.15|14340.82|14340.82|0
1615545300000|2021-03-12 10:35:00|14338.85|14338.85|14339.27|14339.27|14340.47|14340.47|14337.88|14337.88|0
1615545600000|2021-03-12 10:40:00|14338.07|14338.07|14337.72|14337.72|14338.07|14338.07|14335.96|14335.96|0
1615545900000|2021-03-12 10:45:00|14330.42|14330.42|14315.99|14315.99|14330.42|14330.42|14315.99|14315.99|0
1615546200000|2021-03-12 10:50:00|14318.77|14318.77|14319.3|14319.3|14325.72|14325.72|14318.45|14318.45|0
1615546500000|2021-03-12 10:55:00|14321.27|14321.27|14328.19|14328.19|14332.74|14332.74|14319.88|14319.88|0
1615546800000|2021-03-12 11:00:00|14330.97|14330.97|14312.87|14312.87|14330.97|14330.97|14311.48|14311.48|0
1615547100000|2021-03-12 11:05:00|14314.26|14314.26|14312.06|14312.06|14314.26|14314.26|14309.7|14309.7|0
1615547400000|2021-03-12 11:10:00|14311.57|14311.57|14300.6|14300.6|14311.57|14311.57|14300.6|14300.6|0
1615547700000|2021-03-12 11:15:00|14299.21|14299.21|14302.73|14302.73|14305.51|14305.51|14299.21|14299.21|0
1615548000000|2021-03-12 11:20:00|14302.3|14302.3|14297.01|14297.01|14302.3|14302.3|14296.16|14296.16|0
1615548300000|2021-03-12 11:25:00|14296.59|14296.59|14289.05|14289.05|14298.4|14298.4|14289.05|14289.05|0
1615548600000|2021-03-12 11:30:00|14289.47|14289.47|14303.92|14303.92|14303.92|14303.92|14289.47|14289.47|0
1615548900000|2021-03-12 11:35:00|14304.4|14304.4|14312.98|14312.98|14312.98|14312.98|14301.75|14301.75|0
1615549200000|2021-03-12 11:40:00|14314.37|14314.37|14314.97|14314.97|14318.6|14318.6|14314.37|14314.37|0
1615549500000|2021-03-12 11:45:00|14316.36|14316.36|14320.56|14320.56|14322.5|14322.5|14316.36|14316.36|0
1615549800000|2021-03-12 11:50:00|14320.97|14320.97|14312.15|14312.15|14321.4|14321.4|14312.15|14312.15|0
1615550100000|2021-03-12 11:55:00|14310.76|14310.76|14295.03|14295.03|14312.15|14312.15|14295.03|14295.03|0
1615550400000|2021-03-12 12:00:00|14295.45|14295.45|14309.19|14309.19|14309.61|14309.61|14295.45|14295.45|0
1615550700000|2021-03-12 12:05:00|14310.58|14310.58|14322.8|14322.8|14322.8|14322.8|14310.58|14310.58|0
1615551000000|2021-03-12 12:10:00|14326.74|14326.74|14331.88|14331.88|14336.24|14336.24|14326.74|14326.74|0
1615551300000|2021-03-12 12:15:00|14333.27|14333.27|14336.92|14336.92|14336.92|14336.92|14329.52|14329.52|0
1615551600000|2021-03-12 12:20:00|14335.53|14335.53|14336.43|14336.43|14339.79|14339.79|14333.88|14333.88|0
1615551900000|2021-03-12 12:25:00|14338.4|14338.4|14342.53|14342.53|14344.93|14344.93|14338.4|14338.4|0
1615552200000|2021-03-12 12:30:00|14343.92|14343.92|14327.35|14327.35|14346.35|14346.35|14327.35|14327.35|0
1615552500000|2021-03-12 12:35:00|14329.32|14329.32|14317.49|14317.49|14329.32|14329.32|14317.06|14317.06|0
1615552800000|2021-03-12 12:40:00|14318.88|14318.88|14334.47|14334.47|14334.47|14334.47|14318.88|14318.88|0
1615553100000|2021-03-12 12:45:00|14334.89|14334.89|14337.85|14337.85|14339.97|14339.97|14334.89|14334.89|0
1615553400000|2021-03-12 12:50:00|14336.46|14336.46|14335.87|14335.87|14336.46|14336.46|14333.1|14333.1|0
1615553700000|2021-03-12 12:55:00|14335.03|14335.03|14340.44|14340.44|14340.44|14340.44|14333.64|14333.64|0
1615554000000|2021-03-12 13:00:00|14341.83|14341.83|14350.84|14350.84|14350.84|14350.84|14341.83|14341.83|0
1615554300000|2021-03-12 13:05:00|14352.23|14352.23|14351.93|14351.93|14353.42|14353.42|14349.25|14349.25|0
1615554600000|2021-03-12 13:10:00|14353.9|14353.9|14357.95|14357.95|14357.95|14357.95|14348.8|14348.8|0
1615554900000|2021-03-12 13:15:00|14355.97|14355.97|14348.06|14348.06|14356.4|14356.4|14348.06|14348.06|0
1615555200000|2021-03-12 13:20:00|14349.45|14349.45|14351.91|14351.91|14352.72|14352.72|14349.45|14349.45|0
1615555500000|2021-03-12 13:25:00|14350.52|14350.52|14350.06|14350.06|14353.73|14353.73|14347.74|14347.74|0
1615555800000|2021-03-12 13:30:00|14349.08|14349.08|14342.75|14342.75|14349.51|14349.51|14342.75|14342.75|0
1615556100000|2021-03-12 13:35:00|14343.95|14343.95|14346.39|14346.39|14346.39|14346.39|14339.67|14339.67|0
1615556400000|2021-03-12 13:40:00|14348.36|14348.36|14343.18|14343.18|14349.33|14349.33|14343.18|14343.18|0
1615556700000|2021-03-12 13:45:00|14343.61|14343.61|14335.33|14335.33|14351.34|14351.34|14335.33|14335.33|0
1615557000000|2021-03-12 13:50:00|14332.55|14332.55|14324.24|14324.24|14332.55|14332.55|14322.53|14322.53|0
1615557300000|2021-03-12 13:55:00|14323.76|14323.76|14327.37|14327.37|14330.6|14330.6|14320.75|14320.75|0
1615557600000|2021-03-12 14:00:00|14327.8|14327.8|14324.95|14324.95|14331.44|14331.44|14324.95|14324.95|0
1615557900000|2021-03-12 14:05:00|14324.47|14324.47|14327.87|14327.87|14332.55|14332.55|14323.08|14323.08|0
1615558200000|2021-03-12 14:10:00|14328.36|14328.36|14322.21|14322.21|14339.06|14339.06|14322.21|14322.21|0
1615558500000|2021-03-12 14:15:00|14322.64|14322.64|14326.63|14326.63|14328.02|14328.02|14317.61|14317.61|0
1615558800000|2021-03-12 14:20:00|14330.8|14330.8|14330.63|14330.63|14331.92|14331.92|14326.95|14326.95|0
1615559100000|2021-03-12 14:25:00|14329.78|14329.78|14329.12|14329.12|14336.72|14336.72|14324.95|14324.95|0
1615559400000|2021-03-12 14:30:00|14327.15|14327.15|14340.22|14340.22|14354.63|14354.63|14324.32|14324.32|0
1615559700000|2021-03-12 14:35:00|14341.61|14341.61|14351.41|14351.41|14363.11|14363.11|14330.5|14330.5|0
1615560000000|2021-03-12 14:40:00|14350.02|14350.02|14357.87|14357.87|14358.35|14358.35|14332.81|14332.81|0
1615560300000|2021-03-12 14:45:00|14359.26|14359.26|14330.75|14330.75|14359.68|14359.68|14330.75|14330.75|0
1615560600000|2021-03-12 14:50:00|14327.97|14327.97|14328.89|14328.89|14335.61|14335.61|14319.34|14319.34|0
1615560900000|2021-03-12 14:55:00|14327.69|14327.69|14338.45|14338.45|14338.45|14338.45|14322.36|14322.36|0
1615561200000|2021-03-12 15:00:00|14337.06|14337.06|14309.63|14309.63|14337.67|14337.67|14309.63|14309.63|0
1615561500000|2021-03-12 15:05:00|14312.41|14312.41|14315.48|14315.48|14317.59|14317.59|14303.83|14303.83|0
1615561800000|2021-03-12 15:10:00|14315.05|14315.05|14307.31|14307.31|14316.51|14316.51|14304.57|14304.57|0
1615562100000|2021-03-12 15:15:00|14305.34|14305.34|14301.24|14301.24|14316.33|14316.33|14301.24|14301.24|0
1615562400000|2021-03-12 15:20:00|14299.27|14299.27|14282.45|14282.45|14299.27|14299.27|14279.67|14279.67|0
1615562700000|2021-03-12 15:25:00|14282.03|14282.03|14281.28|14281.28|14285.11|14285.11|14275.37|14275.37|0
1615563000000|2021-03-12 15:30:00|14281.71|14281.71|14273.89|14273.89|14281.71|14281.71|14272.08|14272.08|0
1615563300000|2021-03-12 15:35:00|14275.09|14275.09|14275.08|14275.08|14277.33|14277.33|14271.24|14271.24|0
1615563600000|2021-03-12 15:40:00|14276.47|14276.47|14294.55|14294.55|14294.55|14294.55|14275.27|14275.27|0
1615563900000|2021-03-12 15:45:00|14295.75|14295.75|14305.2|14305.2|14305.2|14305.2|14294.36|14294.36|0
1615564200000|2021-03-12 15:50:00|14304.77|14304.77|14288.56|14288.56|14304.77|14304.77|14286.1|14286.1|0
1615564500000|2021-03-12 15:55:00|14289.04|14289.04|14276.47|14276.47|14290.43|14290.43|14276.47|14276.47|0
1615564800000|2021-03-12 16:00:00|14277.86|14277.86|14276.41|14276.41|14283.57|14283.57|14276.26|14276.26|0
1615565100000|2021-03-12 16:05:00|14277.8|14277.8|14285.08|14285.08|14286.89|14286.89|14277.8|14277.8|0
1615565400000|2021-03-12 16:10:00|14285.57|14285.57|14289.04|14289.04|14299|14299|14285.57|14285.57|0
1615565700000|2021-03-12 16:15:00|14288.61|14288.61|14284.13|14284.13|14289.45|14289.45|14281.54|14281.54|0
1615566000000|2021-03-12 16:20:00|14282.74|14282.74|14284.14|14284.14|14284.14|14284.14|14276.6|14276.6|0
1615566300000|2021-03-12 16:25:00|14284.62|14284.62|14283.92|14283.92|14288.41|14288.41|14278.83|14278.83|0
1615796100000|2021-03-15 08:15:00|14413.25|14413.25|14417.21|14417.21|14419.27|14419.27|14401.18|14401.18|0
1615796400000|2021-03-15 08:20:00|14413.61|14413.61|14410.12|14410.12|14417.13|14417.13|14400.51|14400.51|0
1615796700000|2021-03-15 08:25:00|14412.21|14412.21|14401.49|14401.49|14412.21|14412.21|14396.45|14396.45|0
1615797000000|2021-03-15 08:30:00|14398.71|14398.71|14370.25|14370.25|14398.71|14398.71|14360.8|14360.8|0
1615797300000|2021-03-15 08:35:00|14371.45|14371.45|14370.42|14370.42|14377.11|14377.11|14367.6|14367.6|0
1615797600000|2021-03-15 08:40:00|14374.36|14374.36|14389.78|14389.78|14395.34|14395.34|14372.39|14372.39|0
1615797900000|2021-03-15 08:45:00|14385.84|14385.84|14373.33|14373.33|14387.23|14387.23|14371.16|14371.16|0
1615798200000|2021-03-15 08:50:00|14366.38|14366.38|14370.78|14370.78|14379.01|14379.01|14363.34|14363.34|0
1615798500000|2021-03-15 08:55:00|14371.2|14371.2|14368.76|14368.76|14372.98|14372.98|14361.45|14361.45|0
1615798800000|2021-03-15 09:00:00|14371.16|14371.16|14374.91|14374.91|14376.88|14376.88|14367.97|14367.97|0
1615799100000|2021-03-15 09:05:00|14373.52|14373.52|14365.4|14365.4|14373.52|14373.52|14361.98|14361.98|0
1615799400000|2021-03-15 09:10:00|14362.62|14362.62|14362.3|14362.3|14367.53|14367.53|14359.61|14359.61|0
1615799700000|2021-03-15 09:15:00|14366.24|14366.24|14366.63|14366.63|14373|14373|14360.33|14360.33|0
1615800000000|2021-03-15 09:20:00|14365.24|14365.24|14372.6|14372.6|14377.89|14377.89|14363.78|14363.78|0
1615800300000|2021-03-15 09:25:00|14373.09|14373.09|14366.33|14366.33|14373.67|14373.67|14366.33|14366.33|0
1615800600000|2021-03-15 09:30:00|14366.76|14366.76|14363.38|14363.38|14367.56|14367.56|14356.43|14356.43|0
1615800900000|2021-03-15 09:35:00|14365.35|14365.35|14377.36|14377.36|14377.36|14377.36|14365.35|14365.35|0
1615801200000|2021-03-15 09:40:00|14378.75|14378.75|14373.56|14373.56|14378.75|14378.75|14372.17|14372.17|0
1615801500000|2021-03-15 09:45:00|14376.34|14376.34|14381.1|14381.1|14381.1|14381.1|14376.34|14376.34|0
1615801800000|2021-03-15 09:50:00|14383.88|14383.88|14373.02|14373.02|14383.88|14383.88|14373.02|14373.02|0
1615802100000|2021-03-15 09:55:00|14372.6|14372.6|14370.95|14370.95|14376.77|14376.77|14370.95|14370.95|0
1615802400000|2021-03-15 10:00:00|14372.92|14372.92|14367.59|14367.59|14372.92|14372.92|14365.62|14365.62|0
1615802700000|2021-03-15 10:05:00|14364.81|14364.81|14368.75|14368.75|14368.75|14368.75|14363.42|14363.42|0
1615803000000|2021-03-15 10:10:00|14370.72|14370.72|14360.45|14360.45|14370.72|14370.72|14360.45|14360.45|0
1615803300000|2021-03-15 10:15:00|14363.23|14363.23|14365.55|14365.55|14368.14|14368.14|14363.23|14363.23|0
1615803600000|2021-03-15 10:20:00|14363.58|14363.58|14368.06|14368.06|14368.06|14368.06|14359.45|14359.45|0
1615803900000|2021-03-15 10:25:00|14372.23|14372.23|14369.94|14369.94|14373.3|14373.3|14369.36|14369.36|0
1615804200000|2021-03-15 10:30:00|14371.33|14371.33|14371.89|14371.89|14376.64|14376.64|14370.04|14370.04|0
1615804500000|2021-03-15 10:35:00|14369.92|14369.92|14378.79|14378.79|14378.79|14378.79|14361.76|14361.76|0
1615804800000|2021-03-15 10:40:00|14380.18|14380.18|14389.56|14389.56|14389.56|14389.56|14378.21|14378.21|0
1615805100000|2021-03-15 10:45:00|14389.99|14389.99|14394.92|14394.92|14400.48|14400.48|14389.5|14389.5|0
1615805400000|2021-03-15 10:50:00|14397.7|14397.7|14390.95|14390.95|14398.18|14398.18|14389|14389|0
1615805700000|2021-03-15 10:55:00|14392.34|14392.34|14383.52|14383.52|14392.34|14392.34|14379.35|14379.35|0
1615806000000|2021-03-15 11:00:00|14381.54|14381.54|14375.2|14375.2|14381.54|14381.54|14368.52|14368.52|0
1615806300000|2021-03-15 11:05:00|14373.23|14373.23|14377.91|14377.91|14377.91|14377.91|14361.92|14361.92|0
1615806600000|2021-03-15 11:10:00|14375.13|14375.13|14376.52|14376.52|14376.52|14376.52|14373.16|14373.16|0
1615806900000|2021-03-15 11:15:00|14377.91|14377.91|14392.42|14392.42|14392.42|14392.42|14377.91|14377.91|0
1615807200000|2021-03-15 11:20:00|14392.91|14392.91|14382.27|14382.27|14392.91|14392.91|14382.27|14382.27|0
1615807500000|2021-03-15 11:25:00|14380.29|14380.29|14363.1|14363.1|14380.29|14380.29|14363.1|14363.1|0
1615807800000|2021-03-15 11:30:00|14364.49|14364.49|14344.29|14344.29|14371.36|14371.36|14344.29|14344.29|0
1615808100000|2021-03-15 11:35:00|14344.77|14344.77|14344.55|14344.55|14354.03|14354.03|14344.29|14344.29|0
1615808400000|2021-03-15 11:40:00|14343.16|14343.16|14337.21|14337.21|14343.16|14343.16|14337.21|14337.21|0
1615808700000|2021-03-15 11:45:00|14336.23|14336.23|14342.41|14342.41|14342.41|14342.41|14333.45|14333.45|0
1615809000000|2021-03-15 11:50:00|14343.26|14343.26|14345.56|14345.56|14346.04|14346.04|14340.49|14340.49|0
1615809300000|2021-03-15 11:55:00|14346.95|14346.95|14344.43|14344.43|14350.05|14350.05|14344.43|14344.43|0
1615809600000|2021-03-15 12:00:00|14344.92|14344.92|14344.13|14344.13|14346.5|14346.5|14343.72|14343.72|0
1615809900000|2021-03-15 12:05:00|14342.74|14342.74|14334.22|14334.22|14342.74|14342.74|14330.31|14330.31|0
1615810200000|2021-03-15 12:10:00|14334.64|14334.64|14315.34|14315.34|14336.61|14336.61|14313.37|14313.37|0
1615810500000|2021-03-15 12:15:00|14318.12|14318.12|14324.71|14324.71|14326.1|14326.1|14316.73|14316.73|0
1615810800000|2021-03-15 12:20:00|14325.13|14325.13|14330.24|14330.24|14330.24|14330.24|14325.13|14325.13|0
1615811100000|2021-03-15 12:25:00|14328.85|14328.85|14326.88|14326.88|14328.85|14328.85|14326.03|14326.03|0
1615811400000|2021-03-15 12:30:00|14327.36|14327.36|14319.99|14319.99|14327.36|14327.36|14319.99|14319.99|0
1615811700000|2021-03-15 12:35:00|14321.38|14321.38|14319.51|14319.51|14322.35|14322.35|14318.12|14318.12|0
1615812000000|2021-03-15 12:40:00|14317.54|14317.54|14324.58|14324.58|14326.04|14326.04|14316.15|14316.15|0
1615812300000|2021-03-15 12:45:00|14325.97|14325.97|14320.1|14320.1|14327.94|14327.94|14316.89|14316.89|0
1615812600000|2021-03-15 12:50:00|14318.13|14318.13|14316.88|14316.88|14319.52|14319.52|14314.91|14314.91|0
1615812900000|2021-03-15 12:55:00|14316.03|14316.03|14328.71|14328.71|14328.71|14328.71|14315.17|14315.17|0
1615813200000|2021-03-15 13:00:00|14330.1|14330.1|14328.75|14328.75|14330.14|14330.14|14326.15|14326.15|0
1615813500000|2021-03-15 13:05:00|14330.14|14330.14|14341.96|14341.96|14341.96|14341.96|14330.14|14330.14|0
1615813800000|2021-03-15 13:10:00|14342.39|14342.39|14337.33|14337.33|14342.39|14342.39|14336.35|14336.35|0
1615814100000|2021-03-15 13:15:00|14341.27|14341.27|14342.94|14342.94|14343.43|14343.43|14341.27|14341.27|0
1615814400000|2021-03-15 13:20:00|14344.91|14344.91|14343.63|14343.63|14345.6|14345.6|14343.63|14343.63|0
1615814700000|2021-03-15 13:25:00|14345.02|14345.02|14350.5|14350.5|14350.93|14350.93|14345.02|14345.02|0
1615815000000|2021-03-15 13:30:00|14348.53|14348.53|14345.08|14345.08|14355.03|14355.03|14345.08|14345.08|0
1615815300000|2021-03-15 13:35:00|14345.51|14345.51|14358|14358|14358|14358|14345.51|14345.51|0
1615815600000|2021-03-15 13:40:00|14359.97|14359.97|14349.75|14349.75|14359.97|14359.97|14349.17|14349.17|0
1615815900000|2021-03-15 13:45:00|14347.78|14347.78|14332.91|14332.91|14348.26|14348.26|14332.91|14332.91|0
1615816200000|2021-03-15 13:50:00|14334.88|14334.88|14321.63|14321.63|14334.88|14334.88|14320|14320|0
1615816500000|2021-03-15 13:55:00|14319.66|14319.66|14299.6|14299.6|14319.66|14319.66|14295.26|14295.26|0
1615816800000|2021-03-15 14:00:00|14296.82|14296.82|14288.34|14288.34|14297.23|14297.23|14280.81|14280.81|0
1615817100000|2021-03-15 14:05:00|14288.83|14288.83|14279.37|14279.37|14288.83|14288.83|14279.37|14279.37|0
1615817400000|2021-03-15 14:10:00|14278.94|14278.94|14278.93|14278.93|14285.65|14285.65|14275.14|14275.14|0
1615817700000|2021-03-15 14:15:00|14277.95|14277.95|14261.2|14261.2|14277.95|14277.95|14254.1|14254.1|0
1615818000000|2021-03-15 14:20:00|14262.59|14262.59|14258.52|14258.52|14263.98|14263.98|14247.63|14247.63|0
1615818300000|2021-03-15 14:25:00|14256.55|14256.55|14248.24|14248.24|14256.55|14256.55|14242.24|14242.24|0
1615818600000|2021-03-15 14:30:00|14247.76|14247.76|14246.25|14246.25|14248.51|14248.51|14242.89|14242.89|0
1615818900000|2021-03-15 14:35:00|14246.74|14246.74|14240.11|14240.11|14247.06|14247.06|14238.14|14238.14|0
1615819200000|2021-03-15 14:40:00|14238.72|14238.72|14233.12|14233.12|14238.72|14238.72|14229.35|14229.35|0
1615819500000|2021-03-15 14:45:00|14234.51|14234.51|14224.04|14224.04|14236.48|14236.48|14224.04|14224.04|0
1615819800000|2021-03-15 14:50:00|14222.84|14222.84|14222.03|14222.03|14228.17|14228.17|14221.45|14221.45|0
1615820100000|2021-03-15 14:55:00|14220.06|14220.06|14210.93|14210.93|14220.06|14220.06|14210.93|14210.93|0
1615820400000|2021-03-15 15:00:00|14210.45|14210.45|14213.91|14213.91|14214.81|14214.81|14207.95|14207.95|0
1615820700000|2021-03-15 15:05:00|14213.42|14213.42|14225.51|14225.51|14225.51|14225.51|14213.42|14213.42|0
1615821000000|2021-03-15 15:10:00|14226.9|14226.9|14222.03|14222.03|14228.87|14228.87|14220.64|14220.64|0
1615821300000|2021-03-15 15:15:00|14223.41|14223.41|14217.61|14217.61|14231.34|14231.34|14213.86|14213.86|0
1615821600000|2021-03-15 15:20:00|14219.58|14219.58|14219.35|14219.35|14219.58|14219.58|14211.47|14211.47|0
1615821900000|2021-03-15 15:25:00|14217.38|14217.38|14188.87|14188.87|14218.23|14218.23|14188.87|14188.87|0
1615822200000|2021-03-15 15:30:00|14189.28|14189.28|14174.14|14174.14|14189.28|14189.28|14174.11|14174.11|0
1615822500000|2021-03-15 15:35:00|14173.72|14173.72|14144.36|14144.36|14173.72|14173.72|14141.68|14141.68|0
1615822800000|2021-03-15 15:40:00|14146.33|14146.33|14135.06|14135.06|14146.33|14146.33|14130.36|14130.36|0
1615823100000|2021-03-15 15:45:00|14136.45|14136.45|14135.97|14135.97|14141.04|14141.04|14134.1|14134.1|0
1615823400000|2021-03-15 15:50:00|14137.17|14137.17|14130.09|14130.09|14141.02|14141.02|14129.67|14129.67|0
1615823700000|2021-03-15 15:55:00|14130.5|14130.5|14135.94|14135.94|14137.33|14137.33|14127.85|14127.85|0
1615824000000|2021-03-15 16:00:00|14136.42|14136.42|14137.85|14137.85|14137.85|14137.85|14130.13|14130.13|0
1615824300000|2021-03-15 16:05:00|14139.82|14139.82|14166.48|14166.48|14166.48|14166.48|14139.82|14139.82|0
1615824600000|2021-03-15 16:10:00|14168.45|14168.45|14169.27|14169.27|14174.63|14174.63|14167.88|14167.88|0
1615824900000|2021-03-15 16:15:00|14171.24|14171.24|14167.82|14167.82|14173.14|14173.14|14164.18|14164.18|0
1615825200000|2021-03-15 16:20:00|14170.6|14170.6|14162.94|14162.94|14171.09|14171.09|14162.32|14162.32|0
1615825500000|2021-03-15 16:25:00|14164.33|14164.33|14181.77|14181.77|14183.23|14183.23|14164.33|14164.33|0
1615882500000|2021-03-16 08:15:00|14226.36|14226.36|14232.25|14232.25|14234.24|14234.24|14222.1|14222.1|0
1615882800000|2021-03-16 08:20:00|14231.28|14231.28|14267.72|14267.72|14267.72|14267.72|14231.28|14231.28|0
1615883100000|2021-03-16 08:25:00|14265.74|14265.74|14264.74|14264.74|14272.12|14272.12|14259.53|14259.53|0
1615883400000|2021-03-16 08:30:00|14266.02|14266.02|14258.41|14258.41|14275.14|14275.14|14258.41|14258.41|0
1615883700000|2021-03-16 08:35:00|14257.44|14257.44|14264.71|14264.71|14270.37|14270.37|14257.44|14257.44|0
1615884000000|2021-03-16 08:40:00|14265.68|14265.68|14258|14258|14268.56|14268.56|14256.77|14256.77|0
1615884300000|2021-03-16 08:45:00|14259.46|14259.46|14255.51|14255.51|14260.4|14260.4|14255.51|14255.51|0
1615884600000|2021-03-16 08:50:00|14258.29|14258.29|14262.82|14262.82|14264.21|14264.21|14256.32|14256.32|0
1615884900000|2021-03-16 08:55:00|14263.31|14263.31|14268.97|14268.97|14268.97|14268.97|14260.96|14260.96|0
1615885200000|2021-03-16 09:00:00|14270.94|14270.94|14261.48|14261.48|14274.7|14274.7|14261.48|14261.48|0
1615885500000|2021-03-16 09:05:00|14261.97|14261.97|14292.91|14292.91|14292.91|14292.91|14261.97|14261.97|0
1615885800000|2021-03-16 09:10:00|14290.94|14290.94|14299.59|14299.59|14300.63|14300.63|14290.94|14290.94|0
1615886100000|2021-03-16 09:15:00|14300.85|14300.85|14313.56|14313.56|14316.01|14316.01|14300.85|14300.85|0
1615886400000|2021-03-16 09:20:00|14313.07|14313.07|14310.23|14310.23|14316.82|14316.82|14309.8|14309.8|0
1615886700000|2021-03-16 09:25:00|14308.26|14308.26|14307.03|14307.03|14308.26|14308.26|14300.11|14300.11|0
1615887000000|2021-03-16 09:30:00|14304.25|14304.25|14298.77|14298.77|14310.01|14310.01|14298.77|14298.77|0
1615887300000|2021-03-16 09:35:00|14294.6|14294.6|14310.23|14310.23|14311.57|14311.57|14293.34|14293.34|0
1615887600000|2021-03-16 09:40:00|14312.2|14312.2|14322.25|14322.25|14323.45|14323.45|14310.81|14310.81|0
1615887900000|2021-03-16 09:45:00|14320.86|14320.86|14305.08|14305.08|14320.86|14320.86|14305.08|14305.08|0
1615888200000|2021-03-16 09:50:00|14307.86|14307.86|14307.86|14307.86|14308.29|14308.29|14305.08|14305.08|0
1615888500000|2021-03-16 09:55:00|14307.43|14307.43|14288.44|14288.44|14307.43|14307.43|14288.44|14288.44|0
1615888800000|2021-03-16 10:00:00|14287.05|14287.05|14281.66|14281.66|14291.54|14291.54|14281.66|14281.66|0
1615889100000|2021-03-16 10:05:00|14283.63|14283.63|14291.91|14291.91|14293.88|14293.88|14279.75|14279.75|0
1615889400000|2021-03-16 10:10:00|14289.93|14289.93|14291.2|14291.2|14292.06|14292.06|14285.72|14285.72|0
1615889700000|2021-03-16 10:15:00|14293.18|14293.18|14279.14|14279.14|14293.18|14293.18|14279.14|14279.14|0
1615890000000|2021-03-16 10:20:00|14279.98|14279.98|14281.42|14281.42|14284.98|14284.98|14278.59|14278.59|0
1615890300000|2021-03-16 10:25:00|14280.16|14280.16|14282.29|14282.29|14282.29|14282.29|14277.38|14277.38|0
1615890600000|2021-03-16 10:30:00|14284.26|14284.26|14288.56|14288.56|14288.56|14288.56|14277.31|14277.31|0
1615890900000|2021-03-16 10:35:00|14286.59|14286.59|14286.67|14286.67|14289.13|14289.13|14281.73|14281.73|0
1615891200000|2021-03-16 10:40:00|14286.18|14286.18|14305.46|14305.46|14305.46|14305.46|14284.21|14284.21|0
1615891500000|2021-03-16 10:45:00|14303.49|14303.49|14305.46|14305.46|14307.43|14307.43|14300.13|14300.13|0
1615891800000|2021-03-16 10:50:00|14303.78|14303.78|14299.18|14299.18|14303.78|14303.78|14291.53|14291.53|0
1615892100000|2021-03-16 10:55:00|14297.21|14297.21|14302.78|14302.78|14302.78|14302.78|14296.57|14296.57|0
1615892400000|2021-03-16 11:00:00|14306.72|14306.72|14319.13|14319.13|14322.14|14322.14|14306.72|14306.72|0
1615892700000|2021-03-16 11:05:00|14320.33|14320.33|14333.99|14333.99|14335.38|14335.38|14320.33|14320.33|0
1615893000000|2021-03-16 11:10:00|14333.51|14333.51|14342.09|14342.09|14343.85|14343.85|14331.54|14331.54|0
1615893300000|2021-03-16 11:15:00|14344.06|14344.06|14342.64|14342.64|14351.98|14351.98|14337.99|14337.99|0
1615893600000|2021-03-16 11:20:00|14345.42|14345.42|14345.32|14345.32|14345.8|14345.8|14342.64|14342.64|0
1615893900000|2021-03-16 11:25:00|14345.8|14345.8|14345.69|14345.69|14347.62|14347.62|14340.67|14340.67|0
1615894200000|2021-03-16 11:30:00|14345.2|14345.2|14344.83|14344.83|14352.94|14352.94|14342.1|14342.1|0
1615894500000|2021-03-16 11:35:00|14346.22|14346.22|14350.38|14350.38|14354.33|14354.33|14342.05|14342.05|0
1615894800000|2021-03-16 11:40:00|14349.89|14349.89|14360.27|14360.27|14360.27|14360.27|14348.5|14348.5|0
1615895100000|2021-03-16 11:45:00|14359.85|14359.85|14372.46|14372.46|14372.46|14372.46|14355.56|14355.56|0
1615895400000|2021-03-16 11:50:00|14373.32|14373.32|14386.05|14386.05|14387.44|14387.44|14369.47|14369.47|0
1615895700000|2021-03-16 11:55:00|14385.57|14385.57|14401.23|14401.23|14401.71|14401.71|14385.57|14385.57|0
1615896000000|2021-03-16 12:00:00|14400.74|14400.74|14389.53|14389.53|14400.74|14400.74|14389.53|14389.53|0
1615896300000|2021-03-16 12:05:00|14387.56|14387.56|14395.36|14395.36|14395.36|14395.36|14381.64|14381.64|0
1615896600000|2021-03-16 12:10:00|14396.33|14396.33|14405.24|14405.24|14406.09|14406.09|14396.33|14396.33|0
1615896900000|2021-03-16 12:15:00|14406.63|14406.63|14400.19|14400.19|14406.91|14406.91|14398.99|14398.99|0
1615897200000|2021-03-16 12:20:00|14402.16|14402.16|14395.83|14395.83|14402.58|14402.58|14395.83|14395.83|0
1615897500000|2021-03-16 12:25:00|14397.8|14397.8|14398.17|14398.17|14401.74|14401.74|14397.8|14397.8|0
1615897800000|2021-03-16 12:30:00|14392.26|14392.26|14397.73|14397.73|14397.73|14397.73|14384.86|14384.86|0
1615898100000|2021-03-16 12:35:00|14398.93|14398.93|14403.35|14403.35|14403.35|14403.35|14397.73|14397.73|0
1615898400000|2021-03-16 12:40:00|14403.77|14403.77|14392.37|14392.37|14409.48|14409.48|14391.79|14391.79|0
1615898700000|2021-03-16 12:45:00|14391.11|14391.11|14391.63|14391.63|14391.63|14391.63|14384.03|14384.03|0
1615899000000|2021-03-16 12:50:00|14390.24|14390.24|14381.45|14381.45|14391.79|14391.79|14381.45|14381.45|0
1615899300000|2021-03-16 12:55:00|14379.47|14379.47|14365.36|14365.36|14381.45|14381.45|14362.9|14362.9|0
1615899600000|2021-03-16 13:00:00|14365.84|14365.84|14362.24|14362.24|14365.84|14365.84|14357.34|14357.34|0
1615899900000|2021-03-16 13:05:00|14361.38|14361.38|14367.22|14367.22|14367.22|14367.22|14357.01|14357.01|0
1615900200000|2021-03-16 13:10:00|14366.79|14366.79|14367.19|14367.19|14367.19|14367.19|14362.03|14362.03|0
1615900500000|2021-03-16 13:15:00|14365.22|14365.22|14360.91|14360.91|14365.22|14365.22|14360|14360|0
1615900800000|2021-03-16 13:20:00|14360.48|14360.48|14359.28|14359.28|14362.16|14362.16|14357.3|14357.3|0
1615901100000|2021-03-16 13:25:00|14359.76|14359.76|14359.18|14359.18|14363.7|14363.7|14355.82|14355.82|0
1615901400000|2021-03-16 13:30:00|14361.15|14361.15|14362.12|14362.12|14364.75|14364.75|14360.43|14360.43|0
1615901700000|2021-03-16 13:35:00|14364.09|14364.09|14342.49|14342.49|14364.09|14364.09|14342.49|14342.49|0
1615902000000|2021-03-16 13:40:00|14340.52|14340.52|14358.13|14358.13|14358.13|14358.13|14340.03|14340.03|0
1615902300000|2021-03-16 13:45:00|14358.98|14358.98|14363.07|14363.07|14363.07|14363.07|14353.22|14353.22|0
1615902600000|2021-03-16 13:50:00|14364.46|14364.46|14350.53|14350.53|14364.46|14364.46|14350.53|14350.53|0
1615902900000|2021-03-16 13:55:00|14353.3|14353.3|14354.34|14354.34|14362.55|14362.55|14353.3|14353.3|0
1615903200000|2021-03-16 14:00:00|14352.95|14352.95|14337.96|14337.96|14352.95|14352.95|14337.96|14337.96|0
1615903500000|2021-03-16 14:05:00|14335.18|14335.18|14330.14|14330.14|14335.18|14335.18|14323.69|14323.69|0
1615903800000|2021-03-16 14:10:00|14329.66|14329.66|14325.24|14325.24|14342.81|14342.81|14325.24|14325.24|0
1615904100000|2021-03-16 14:15:00|14321.3|14321.3|14329.23|14329.23|14331.59|14331.59|14316.93|14316.93|0
1615904400000|2021-03-16 14:20:00|14329.72|14329.72|14342.39|14342.39|14342.39|14342.39|14328.66|14328.66|0
1615904700000|2021-03-16 14:25:00|14341|14341|14336.4|14336.4|14341|14341|14334.59|14334.59|0
1615905000000|2021-03-16 14:30:00|14335.55|14335.55|14339.63|14339.63|14344.38|14344.38|14335.4|14335.4|0
1615905300000|2021-03-16 14:35:00|14341.6|14341.6|14315.09|14315.09|14341.6|14341.6|14312.31|14312.31|0
1615905600000|2021-03-16 14:40:00|14314.67|14314.67|14299.54|14299.54|14319.91|14319.91|14299.05|14299.05|0
1615905900000|2021-03-16 14:45:00|14297.57|14297.57|14301.43|14301.43|14304.79|14304.79|14293.63|14293.63|0
1615906200000|2021-03-16 14:50:00|14303.4|14303.4|14299.49|14299.49|14307.39|14307.39|14299.49|14299.49|0
1615906500000|2021-03-16 14:55:00|14299.98|14299.98|14287.82|14287.82|14299.98|14299.98|14281.72|14281.72|0
1615906800000|2021-03-16 15:00:00|14287.33|14287.33|14283.25|14283.25|14287.76|14287.76|14281.29|14281.29|0
1615907100000|2021-03-16 15:05:00|14285.22|14285.22|14277.65|14277.65|14289.58|14289.58|14277.65|14277.65|0
1615907400000|2021-03-16 15:10:00|14279.62|14279.62|14295.88|14295.88|14295.88|14295.88|14279.62|14279.62|0
1615907700000|2021-03-16 15:15:00|14293.91|14293.91|14283.7|14283.7|14293.91|14293.91|14275.54|14275.54|0
1615908000000|2021-03-16 15:20:00|14284.18|14284.18|14306.51|14306.51|14310.91|14310.91|14283.21|14283.21|0
1615908300000|2021-03-16 15:25:00|14307.9|14307.9|14304.3|14304.3|14307.9|14307.9|14295.54|14295.54|0
1615908600000|2021-03-16 15:30:00|14306.28|14306.28|14309.83|14309.83|14315.16|14315.16|14306.28|14306.28|0
1615908900000|2021-03-16 15:35:00|14311.22|14311.22|14318.9|14318.9|14320.87|14320.87|14311.22|14311.22|0
1615909200000|2021-03-16 15:40:00|14318.06|14318.06|14308.46|14308.46|14318.06|14318.06|14306.49|14306.49|0
1615909500000|2021-03-16 15:45:00|14308.03|14308.03|14298.66|14298.66|14308.03|14308.03|14297.46|14297.46|0
1615909800000|2021-03-16 15:50:00|14300.05|14300.05|14287.97|14287.97|14302.02|14302.02|14286.49|14286.49|0
1615910100000|2021-03-16 15:55:00|14286.58|14286.58|14289.13|14289.13|14289.61|14289.61|14279.82|14279.82|0
1615910400000|2021-03-16 16:00:00|14289.56|14289.56|14293.84|14293.84|14301.05|14301.05|14287.52|14287.52|0
1615910700000|2021-03-16 16:05:00|14293.35|14293.35|14281.42|14281.42|14293.35|14293.35|14279.29|14279.29|0
1615911000000|2021-03-16 16:10:00|14279.45|14279.45|14279.76|14279.76|14283.9|14283.9|14278.97|14278.97|0
1615911300000|2021-03-16 16:15:00|14280.25|14280.25|14289.6|14289.6|14289.6|14289.6|14279.76|14279.76|0
1615911600000|2021-03-16 16:20:00|14290.58|14290.58|14288.9|14288.9|14300.69|14300.69|14288.9|14288.9|0
1615911900000|2021-03-16 16:25:00|14289.32|14289.32|14289.64|14289.64|14292.65|14292.65|14287.35|14287.35|0
1615968900000|2021-03-17 08:15:00|14278.79|14278.79|14245.71|14245.71|14281.32|14281.32|14245.71|14245.71|0
1615969200000|2021-03-17 08:20:00|14246.91|14246.91|14240.07|14240.07|14256.3|14256.3|14231.92|14231.92|0
1615969500000|2021-03-17 08:25:00|14236.13|14236.13|14233.55|14233.55|14247.29|14247.29|14232|14232|0
1615969800000|2021-03-17 08:30:00|14234.4|14234.4|14250.35|14250.35|14256.1|14256.1|14234.4|14234.4|0
1615970100000|2021-03-17 08:35:00|14246.18|14246.18|14229.88|14229.88|14246.18|14246.18|14229.88|14229.88|0
1615970400000|2021-03-17 08:40:00|14231.27|14231.27|14230.27|14230.27|14232.27|14232.27|14221.03|14221.03|0
1615970700000|2021-03-17 08:45:00|14228.88|14228.88|14230.68|14230.68|14237.09|14237.09|14228.88|14228.88|0
1615971000000|2021-03-17 08:50:00|14229.29|14229.29|14238.82|14238.82|14242.88|14242.88|14225.93|14225.93|0
1615971300000|2021-03-17 08:55:00|14241.74|14241.74|14247.33|14247.33|14257.06|14257.06|14236.6|14236.6|0
1615971600000|2021-03-17 09:00:00|14253.24|14253.24|14248.42|14248.42|14255.79|14255.79|14246.29|14246.29|0
1615971900000|2021-03-17 09:05:00|14249.81|14249.81|14253.25|14253.25|14260.2|14260.2|14249.81|14249.81|0
1615972200000|2021-03-17 09:10:00|14254.64|14254.64|14234.74|14234.74|14256.03|14256.03|14233.35|14233.35|0
1615972500000|2021-03-17 09:15:00|14233.77|14233.77|14243.97|14243.97|14247.98|14247.98|14225.88|14225.88|0
1615972800000|2021-03-17 09:20:00|14245.17|14245.17|14243.61|14243.61|14246.39|14246.39|14238.05|14238.05|0
1615973100000|2021-03-17 09:25:00|14245|14245|14235.55|14235.55|14253.56|14253.56|14235.55|14235.55|0
1615973400000|2021-03-17 09:30:00|14234.35|14234.35|14223.87|14223.87|14234.35|14234.35|14222.48|14222.48|0
1615973700000|2021-03-17 09:35:00|14224.36|14224.36|14224.76|14224.76|14230.89|14230.89|14219.99|14219.99|0
1615974000000|2021-03-17 09:40:00|14223.37|14223.37|14196.98|14196.98|14223.9|14223.9|14196.4|14196.4|0
1615974300000|2021-03-17 09:45:00|14195.59|14195.59|14196.43|14196.43|14204.28|14204.28|14189.96|14189.96|0
1615974600000|2021-03-17 09:50:00|14194.46|14194.46|14194.39|14194.39|14205.57|14205.57|14191.1|14191.1|0
1615974900000|2021-03-17 09:55:00|14195.78|14195.78|14191.89|14191.89|14197.88|14197.88|14185.91|14185.91|0
1615975200000|2021-03-17 10:00:00|14190.61|14190.61|14188.6|14188.6|14191.37|14191.37|14176.64|14176.64|0
1615975500000|2021-03-17 10:05:00|14189.8|14189.8|14210.12|14210.12|14214.06|14214.06|14187.02|14187.02|0
1615975800000|2021-03-17 10:10:00|14208.15|14208.15|14211.85|14211.85|14214.44|14214.44|14204.79|14204.79|0
1615976100000|2021-03-17 10:15:00|14211.42|14211.42|14210.91|14210.91|14214.89|14214.89|14205.51|14205.51|0
1615976400000|2021-03-17 10:20:00|14211.88|14211.88|14215.8|14215.8|14215.8|14215.8|14208.23|14208.23|0
1615976700000|2021-03-17 10:25:00|14214.95|14214.95|14214.87|14214.87|14214.95|14214.95|14207.03|14207.03|0
1615977000000|2021-03-17 10:30:00|14216.26|14216.26|14221.37|14221.37|14221.37|14221.37|14205.85|14205.85|0
1615977300000|2021-03-17 10:35:00|14218.59|14218.59|14226.74|14226.74|14229.52|14229.52|14213.5|14213.5|0
1615977600000|2021-03-17 10:40:00|14228.71|14228.71|14248.57|14248.57|14251.34|14251.34|14228.71|14228.71|0
1615977900000|2021-03-17 10:45:00|14249.05|14249.05|14255.93|14255.93|14261.59|14261.59|14249.05|14249.05|0
1615978200000|2021-03-17 10:50:00|14254.54|14254.54|14253.68|14253.68|14266.09|14266.09|14251.7|14251.7|0
1615978500000|2021-03-17 10:55:00|14255.07|14255.07|14244.27|14244.27|14264.8|14264.8|14242.82|14242.82|0
1615978800000|2021-03-17 11:00:00|14248.21|14248.21|14263.99|14263.99|14268.16|14268.16|14248.21|14248.21|0
1615979100000|2021-03-17 11:05:00|14265.96|14265.96|14278.25|14278.25|14281.84|14281.84|14265.96|14265.96|0
1615979400000|2021-03-17 11:10:00|14276.86|14276.86|14260.32|14260.32|14276.86|14276.86|14260.32|14260.32|0
1615979700000|2021-03-17 11:15:00|14258.93|14258.93|14253.41|14253.41|14260.32|14260.32|14251.76|14251.76|0
1615980000000|2021-03-17 11:20:00|14252.16|14252.16|14231.89|14231.89|14253.45|14253.45|14231.89|14231.89|0
1615980300000|2021-03-17 11:25:00|14231.04|14231.04|14234.84|14234.84|14238.3|14238.3|14228.06|14228.06|0
1615980600000|2021-03-17 11:30:00|14234.36|14234.36|14223.33|14223.33|14235.56|14235.56|14223.33|14223.33|0
1615980900000|2021-03-17 11:35:00|14219.16|14219.16|14219.5|14219.5|14224.81|14224.81|14216.8|14216.8|0
1615981200000|2021-03-17 11:40:00|14220.36|14220.36|14228.11|14228.11|14229.93|14229.93|14220.36|14220.36|0
1615981500000|2021-03-17 11:45:00|14225.33|14225.33|14220.76|14220.76|14225.33|14225.33|14215.48|14215.48|0
1615981800000|2021-03-17 11:50:00|14218.79|14218.79|14226.25|14226.25|14226.25|14226.25|14216.82|14216.82|0
1615982100000|2021-03-17 11:55:00|14227.1|14227.1|14230.38|14230.38|14233.16|14233.16|14226.52|14226.52|0
1615982400000|2021-03-17 12:00:00|14233.16|14233.16|14230.84|14230.84|14243.28|14243.28|14230.42|14230.42|0
1615982700000|2021-03-17 12:05:00|14241.96|14241.96|14246.07|14246.07|14248.33|14248.33|14239.32|14239.32|0
1615983000000|2021-03-17 12:10:00|14247.46|14247.46|14254.44|14254.44|14254.44|14254.44|14243.29|14243.29|0
1615983300000|2021-03-17 12:15:00|14253.24|14253.24|14259.96|14259.96|14259.96|14259.96|14243.95|14243.95|0
1615983600000|2021-03-17 12:20:00|14262.74|14262.74|14249.41|14249.41|14264.13|14264.13|14246.63|14246.63|0
1615983900000|2021-03-17 12:25:00|14250.8|14250.8|14246.93|14246.93|14255.5|14255.5|14243.36|14243.36|0
1615984200000|2021-03-17 12:30:00|14251.1|14251.1|14240.93|14240.93|14251.1|14251.1|14236.04|14236.04|0
1615984500000|2021-03-17 12:35:00|14242.32|14242.32|14243.45|14243.45|14247.62|14247.62|14236.73|14236.73|0
1615984800000|2021-03-17 12:40:00|14245.42|14245.42|14240.51|14240.51|14245.42|14245.42|14237.43|14237.43|0
1615985100000|2021-03-17 12:45:00|14244.45|14244.45|14241.72|14241.72|14251.22|14251.22|14241.72|14241.72|0
1615985400000|2021-03-17 12:50:00|14240.44|14240.44|14262.42|14262.42|14263.25|14263.25|14240.44|14240.44|0
1615985700000|2021-03-17 12:55:00|14263.25|14263.25|14255.38|14255.38|14263.3|14263.3|14255.38|14255.38|0
1615986000000|2021-03-17 13:00:00|14253.41|14253.41|14243.75|14243.75|14256.19|14256.19|14241.78|14241.78|0
1615986300000|2021-03-17 13:05:00|14243.33|14243.33|14225.34|14225.34|14243.33|14243.33|14223.37|14223.37|0
1615986600000|2021-03-17 13:10:00|14221.39|14221.39|14217.77|14217.77|14225.82|14225.82|14217.77|14217.77|0
1615986900000|2021-03-17 13:15:00|14219.74|14219.74|14232.56|14232.56|14232.56|14232.56|14219.08|14219.08|0
1615987200000|2021-03-17 13:20:00|14232.98|14232.98|14234.23|14234.23|14239.48|14239.48|14232.56|14232.56|0
1615987500000|2021-03-17 13:25:00|14236.2|14236.2|14228.7|14228.7|14238.17|14238.17|14226.52|14226.52|0
1615987800000|2021-03-17 13:30:00|14230.67|14230.67|14226.12|14226.12|14231.58|14231.58|14219|14219|0
1615988100000|2021-03-17 13:35:00|14222.18|14222.18|14232.92|14232.92|14235.03|14235.03|14220.21|14220.21|0
1615988400000|2021-03-17 13:40:00|14231.53|14231.53|14251.19|14251.19|14253.16|14253.16|14230.56|14230.56|0
1615988700000|2021-03-17 13:45:00|14249.22|14249.22|14234.54|14234.54|14250.6|14250.6|14234.54|14234.54|0
1615989000000|2021-03-17 13:50:00|14234.05|14234.05|14208.58|14208.58|14234.05|14234.05|14208|14208|0
1615989300000|2021-03-17 13:55:00|14211.36|14211.36|14224.1|14224.1|14226.51|14226.51|14208.58|14208.58|0
1615989600000|2021-03-17 14:00:00|14222.13|14222.13|14219.82|14219.82|14226.58|14226.58|14218.85|14218.85|0
1615989900000|2021-03-17 14:05:00|14221.21|14221.21|14194.64|14194.64|14221.21|14221.21|14193.35|14193.35|0
1615990200000|2021-03-17 14:10:00|14194.22|14194.22|14191.61|14191.61|14197.22|14197.22|14191.18|14191.18|0
1615990500000|2021-03-17 14:15:00|14193.58|14193.58|14192.86|14192.86|14195.55|14195.55|14173.13|14173.13|0
1615990800000|2021-03-17 14:20:00|14193.35|14193.35|14186.97|14186.97|14193.84|14193.84|14185.29|14185.29|0
1615991100000|2021-03-17 14:25:00|14187.4|14187.4|14184.56|14184.56|14192.87|14192.87|14181.63|14181.63|0
1615991400000|2021-03-17 14:30:00|14186.53|14186.53|14163.11|14163.11|14186.53|14186.53|14163.11|14163.11|0
1615991700000|2021-03-17 14:35:00|14162.68|14162.68|14159.97|14159.97|14168.38|14168.38|14158.63|14158.63|0
1615992000000|2021-03-17 14:40:00|14158.58|14158.58|14132.71|14132.71|14158.58|14158.58|14132.71|14132.71|0
1615992300000|2021-03-17 14:45:00|14131.45|14131.45|14120.76|14120.76|14134.61|14134.61|14114.57|14114.57|0
1615992600000|2021-03-17 14:50:00|14120.33|14120.33|14133.68|14133.68|14138.2|14138.2|14113.99|14113.99|0
1615992900000|2021-03-17 14:55:00|14129.74|14129.74|14116.3|14116.3|14129.74|14129.74|14113.13|14113.13|0
1615993200000|2021-03-17 15:00:00|14118.27|14118.27|14120.78|14120.78|14128.58|14128.58|14116.61|14116.61|0
1615993500000|2021-03-17 15:05:00|14121.64|14121.64|14116.16|14116.16|14124.23|14124.23|14114.77|14114.77|0
1615993800000|2021-03-17 15:10:00|14116.59|14116.59|14114.09|14114.09|14121.52|14121.52|14111.8|14111.8|0
1615994100000|2021-03-17 15:15:00|14113.67|14113.67|14112.44|14112.44|14120.9|14120.9|14108.5|14108.5|0
1615994400000|2021-03-17 15:20:00|14113.83|14113.83|14122.5|14122.5|14131.24|14131.24|14111.05|14111.05|0
1615994700000|2021-03-17 15:25:00|14123.89|14123.89|14120.68|14120.68|14123.89|14123.89|14112.57|14112.57|0
1615995000000|2021-03-17 15:30:00|14119.29|14119.29|14118.78|14118.78|14124.84|14124.84|14116.47|14116.47|0
1615995300000|2021-03-17 15:35:00|14119.2|14119.2|14122.71|14122.71|14124.68|14124.68|14119.2|14119.2|0
1615995600000|2021-03-17 15:40:00|14124.1|14124.1|14113.74|14113.74|14126.31|14126.31|14113.74|14113.74|0
1615995900000|2021-03-17 15:45:00|14115.13|14115.13|14117.95|14117.95|14118.43|14118.43|14109.93|14109.93|0
1615996200000|2021-03-17 15:50:00|14119.34|14119.34|14118.32|14118.32|14119.77|14119.77|14115.92|14115.92|0
1615996500000|2021-03-17 15:55:00|14117.83|14117.83|14113.97|14113.97|14117.83|14117.83|14111.02|14111.02|0
1615996800000|2021-03-17 16:00:00|14114.82|14114.82|14110.08|14110.08|14114.82|14114.82|14109.57|14109.57|0
1615997100000|2021-03-17 16:05:00|14111.28|14111.28|14109.88|14109.88|14112.35|14112.35|14106.68|14106.68|0
1615997400000|2021-03-17 16:10:00|14111.27|14111.27|14100.01|14100.01|14111.99|14111.99|14100.01|14100.01|0
1615997700000|2021-03-17 16:15:00|14100.43|14100.43|14118.75|14118.75|14120.14|14120.14|14100.43|14100.43|0
1615998000000|2021-03-17 16:20:00|14117.36|14117.36|14105.5|14105.5|14120.86|14120.86|14105.5|14105.5|0
1615998300000|2021-03-17 16:25:00|14106.89|14106.89|14118.63|14118.63|14118.63|14118.63|14097.82|14097.82|0
1616055300000|2021-03-18 08:15:00|13994.72|13994.72|14024.63|14024.63|14033.09|14033.09|13993.33|13993.33|0
1616055600000|2021-03-18 08:20:00|14023.24|14023.24|14049.01|14049.01|14050.68|14050.68|14020.94|14020.94|0
1616055900000|2021-03-18 08:25:00|14050.96|14050.96|14030.72|14030.72|14050.96|14050.96|14023.84|14023.84|0
1616056200000|2021-03-18 08:30:00|14028.75|14028.75|14024.68|14024.68|14028.85|14028.85|14011.01|14011.01|0
1616056500000|2021-03-18 08:35:00|14026.65|14026.65|14030.82|14030.82|14037.54|14037.54|14023.52|14023.52|0
1616056800000|2021-03-18 08:40:00|14028.04|14028.04|13993.37|13993.37|14028.04|14028.04|13988.04|13988.04|0
1616057100000|2021-03-18 08:45:00|13991.4|13991.4|13985.81|13985.81|13995.04|13995.04|13982.88|13982.88|0
1616057400000|2021-03-18 08:50:00|13979.9|13979.9|13991.78|13991.78|13992.2|13992.2|13979.9|13979.9|0
1616057700000|2021-03-18 08:55:00|13992.98|13992.98|13976.45|13976.45|13992.98|13992.98|13972.99|13972.99|0
1616058000000|2021-03-18 09:00:00|13975.06|13975.06|13982.27|13982.27|13982.27|13982.27|13970.05|13970.05|0
1616058300000|2021-03-18 09:05:00|13978.33|13978.33|13973.89|13973.89|13983.02|13983.02|13970.49|13970.49|0
1616058600000|2021-03-18 09:10:00|13979.8|13979.8|13970.5|13970.5|13979.8|13979.8|13965.59|13965.59|0
1616058900000|2021-03-18 09:15:00|13967.72|13967.72|13973.96|13973.96|13977.32|13977.32|13959.01|13959.01|0
1616059200000|2021-03-18 09:20:00|13972.57|13972.57|13972.25|13972.25|13972.57|13972.57|13953.48|13953.48|0
1616059500000|2021-03-18 09:25:00|13970.28|13970.28|13957.44|13957.44|13970.28|13970.28|13952.5|13952.5|0
1616059800000|2021-03-18 09:30:00|13958.64|13958.64|13986.51|13986.51|13986.51|13986.51|13958.64|13958.64|0
1616060100000|2021-03-18 09:35:00|13990.45|13990.45|13989.78|13989.78|14002.06|14002.06|13989.78|13989.78|0
1616060400000|2021-03-18 09:40:00|13993.72|13993.72|13988.58|13988.58|13993.72|13993.72|13975.68|13975.68|0
1616060700000|2021-03-18 09:45:00|13989.97|13989.97|14002.11|14002.11|14002.25|14002.25|13988.68|13988.68|0
1616061000000|2021-03-18 09:50:00|14006.05|14006.05|14012.02|14012.02|14015.78|14015.78|14006.05|14006.05|0
1616061300000|2021-03-18 09:55:00|14012.44|14012.44|14017.06|14017.06|14019.65|14019.65|14007.99|14007.99|0
1616061600000|2021-03-18 10:00:00|14018.45|14018.45|14027.47|14027.47|14036.39|14036.39|14017.96|14017.96|0
1616061900000|2021-03-18 10:05:00|14024.69|14024.69|14030.67|14030.67|14031.64|14031.64|14022.72|14022.72|0
1616062200000|2021-03-18 10:10:00|14032.06|14032.06|14026.24|14026.24|14032.06|14032.06|14025.33|14025.33|0
1616062500000|2021-03-18 10:15:00|14027.63|14027.63|14033|14033|14033|14033|14022.5|14022.5|0
1616062800000|2021-03-18 10:20:00|14033.85|14033.85|14046.53|14046.53|14052.67|14052.67|14033.85|14033.85|0
1616063100000|2021-03-18 10:25:00|14044.56|14044.56|14049.1|14049.1|14056.05|14056.05|14038.95|14038.95|0
1616063400000|2021-03-18 10:30:00|14047.13|14047.13|14047.51|14047.51|14052.69|14052.69|14044.35|14044.35|0
1616063700000|2021-03-18 10:35:00|14048|14048|14045.23|14045.23|14048|14048|14039.62|14039.62|0
1616064000000|2021-03-18 10:40:00|14043.84|14043.84|14041.97|14041.97|14043.84|14043.84|14040.15|14040.15|0
1616064300000|2021-03-18 10:45:00|14040.51|14040.51|14034.64|14034.64|14041.36|14041.36|14032.67|14032.67|0
1616064600000|2021-03-18 10:50:00|14034.21|14034.21|14046.27|14046.27|14048.14|14048.14|14034.21|14034.21|0
1616064900000|2021-03-18 10:55:00|14045.07|14045.07|14029.19|14029.19|14046.46|14046.46|14029.19|14029.19|0
1616065200000|2021-03-18 11:00:00|14027.8|14027.8|13995.66|13995.66|14027.8|14027.8|13995.66|13995.66|0
1616065500000|2021-03-18 11:05:00|13997.8|13997.8|13997.1|13997.1|14001.97|14001.97|13992.35|13992.35|0
1616065800000|2021-03-18 11:10:00|13995.71|13995.71|13989.48|13989.48|13996.29|13996.29|13988.09|13988.09|0
1616066100000|2021-03-18 11:15:00|13989.06|13989.06|13991.8|13991.8|13996.1|13996.1|13985.33|13985.33|0
1616066400000|2021-03-18 11:20:00|13989.83|13989.83|14003.65|14003.65|14003.65|14003.65|13982.81|13982.81|0
1616066700000|2021-03-18 11:25:00|14002.26|14002.26|13995.47|13995.47|14002.26|14002.26|13993.5|13993.5|0
1616067000000|2021-03-18 11:30:00|13996.86|13996.86|13988.26|13988.26|13998.25|13998.25|13988.26|13988.26|0
1616067300000|2021-03-18 11:35:00|13986.87|13986.87|13968.96|13968.96|13986.87|13986.87|13967.57|13967.57|0
1616067600000|2021-03-18 11:40:00|13968.47|13968.47|13968.63|13968.63|13971.81|13971.81|13968.44|13968.44|0
1616067900000|2021-03-18 11:45:00|13969.83|13969.83|13968.84|13968.84|13974.65|13974.65|13968.84|13968.84|0
1616068200000|2021-03-18 11:50:00|13968.36|13968.36|13967.47|13967.47|13971.64|13971.64|13964.34|13964.34|0
1616068500000|2021-03-18 11:55:00|13965.5|13965.5|13965.16|13965.16|13974.32|13974.32|13961.36|13961.36|0
1616068800000|2021-03-18 12:00:00|13966.13|13966.13|13983.08|13983.08|13984.17|13984.17|13966.13|13966.13|0
1616069100000|2021-03-18 12:05:00|13984.47|13984.47|13978.78|13978.78|13984.71|13984.71|13978.78|13978.78|0
1616069400000|2021-03-18 12:10:00|13977.39|13977.39|13978.94|13978.94|13980.33|13980.33|13974.58|13974.58|0
1616069700000|2021-03-18 12:15:00|13976.97|13976.97|13976.39|13976.39|13976.97|13976.97|13969.05|13969.05|0
1616070000000|2021-03-18 12:20:00|13975.19|13975.19|13980.59|13980.59|13980.59|13980.59|13969.28|13969.28|0
1616070300000|2021-03-18 12:25:00|13980.11|13980.11|13973.68|13973.68|13981.31|13981.31|13971.65|13971.65|0
1616070600000|2021-03-18 12:30:00|13975.07|13975.07|13979.73|13979.73|13979.73|13979.73|13971.71|13971.71|0
1616070900000|2021-03-18 12:35:00|13980.93|13980.93|13982.65|13982.65|13985.59|13985.59|13978.9|13978.9|0
1616071200000|2021-03-18 12:40:00|13981.45|13981.45|13980.93|13980.93|13981.45|13981.45|13974.63|13974.63|0
1616071500000|2021-03-18 12:45:00|13979.54|13979.54|13975.68|13975.68|13980.93|13980.93|13974.2|13974.2|0
1616071800000|2021-03-18 12:50:00|13976.88|13976.88|13976.02|13976.02|13978.42|13978.42|13970.54|13970.54|0
1616072100000|2021-03-18 12:55:00|13977.22|13977.22|13977.98|13977.98|13978.61|13978.61|13971.3|13971.3|0
1616072400000|2021-03-18 13:00:00|13976.01|13976.01|13979.47|13979.47|13979.95|13979.95|13976.01|13976.01|0
1616072700000|2021-03-18 13:05:00|13980.86|13980.86|13984.54|13984.54|13988.32|13988.32|13978.04|13978.04|0
1616073000000|2021-03-18 13:10:00|13985.74|13985.74|13978.63|13978.63|13988.99|13988.99|13975.03|13975.03|0
1616073300000|2021-03-18 13:15:00|13977.43|13977.43|13991.34|13991.34|13996.7|13996.7|13976.23|13976.23|0
1616073600000|2021-03-18 13:20:00|13992.54|13992.54|13981.37|13981.37|13992.54|13992.54|13978.01|13978.01|0
1616073900000|2021-03-18 13:25:00|13980.17|13980.17|13987.99|13987.99|13987.99|13987.99|13978.2|13978.2|0
1616074200000|2021-03-18 13:30:00|13986.6|13986.6|14006.96|14006.96|14022.29|14022.29|13984.63|13984.63|0
1616074500000|2021-03-18 13:35:00|14008.16|14008.16|14033.79|14033.79|14033.79|14033.79|14007.39|14007.39|0
1616074800000|2021-03-18 13:40:00|14034.99|14034.99|14046.63|14046.63|14053.55|14053.55|14033.6|14033.6|0
1616075100000|2021-03-18 13:45:00|14044.66|14044.66|14029.03|14029.03|14044.66|14044.66|14026.25|14026.25|0
1616075400000|2021-03-18 13:50:00|14027.64|14027.64|14040.5|14040.5|14041.82|14041.82|14019.09|14019.09|0
1616075700000|2021-03-18 13:55:00|14042.47|14042.47|14054.27|14054.27|14062.34|14062.34|14042.47|14042.47|0
1616076000000|2021-03-18 14:00:00|14050.33|14050.33|14054.68|14054.68|14059.25|14059.25|14045.58|14045.58|0
1616076300000|2021-03-18 14:05:00|14055.1|14055.1|14076.38|14076.38|14077.87|14077.87|14053.71|14053.71|0
1616076600000|2021-03-18 14:10:00|14074.99|14074.99|14079.25|14079.25|14082.93|14082.93|14061.85|14061.85|0
1616076900000|2021-03-18 14:15:00|14080.5|14080.5|14089.81|14089.81|14089.81|14089.81|14075.91|14075.91|0
1616077200000|2021-03-18 14:20:00|14091.01|14091.01|14091.17|14091.17|14094.05|14094.05|14087.33|14087.33|0
1616077500000|2021-03-18 14:25:00|14093.14|14093.14|14132.11|14132.11|14135.05|14135.05|14093.14|14093.14|0
1616077800000|2021-03-18 14:30:00|14131.62|14131.62|14145.1|14145.1|14153.44|14153.44|14131.62|14131.62|0
1616078100000|2021-03-18 14:35:00|14143.9|14143.9|14141.81|14141.81|14146.24|14146.24|14135.36|14135.36|0
1616078400000|2021-03-18 14:40:00|14142.79|14142.79|14136.86|14136.86|14148.26|14148.26|14135.66|14135.66|0
1616078700000|2021-03-18 14:45:00|14135.47|14135.47|14115.19|14115.19|14135.47|14135.47|14115.19|14115.19|0
1616079000000|2021-03-18 14:50:00|14109.63|14109.63|14098.07|14098.07|14110.26|14110.26|14096.68|14096.68|0
1616079300000|2021-03-18 14:55:00|14095.29|14095.29|14080.99|14080.99|14097.92|14097.92|14080.99|14080.99|0
1616079600000|2021-03-18 15:00:00|14082.38|14082.38|14083.19|14083.19|14097.19|14097.19|14079.9|14079.9|0
1616079900000|2021-03-18 15:05:00|14084.39|14084.39|14090.65|14090.65|14090.65|14090.65|14082|14082|0
1616080200000|2021-03-18 15:10:00|14089.68|14089.68|14099.69|14099.69|14100.53|14100.53|14087.34|14087.34|0
1616080500000|2021-03-18 15:15:00|14101.66|14101.66|14088.45|14088.45|14103.63|14103.63|14087.49|14087.49|0
1616080800000|2021-03-18 15:20:00|14087.06|14087.06|14105.75|14105.75|14111.28|14111.28|14087.06|14087.06|0
1616081100000|2021-03-18 15:25:00|14106.18|14106.18|14123.44|14123.44|14123.44|14123.44|14103.01|14103.01|0
1616081400000|2021-03-18 15:30:00|14122.05|14122.05|14117.43|14117.43|14122.05|14122.05|14114.26|14114.26|0
1616081700000|2021-03-18 15:35:00|14118.82|14118.82|14111.59|14111.59|14121.9|14121.9|14110.65|14110.65|0
1616082000000|2021-03-18 15:40:00|14114.37|14114.37|14126.14|14126.14|14126.14|14126.14|14111.5|14111.5|0
1616082300000|2021-03-18 15:45:00|14124.75|14124.75|14107.44|14107.44|14124.75|14124.75|14104.5|14104.5|0
1616082600000|2021-03-18 15:50:00|14108.83|14108.83|14115.85|14115.85|14117.33|14117.33|14107.83|14107.83|0
1616082900000|2021-03-18 15:55:00|14117.24|14117.24|14133.26|14133.26|14134.99|14134.99|14117.24|14117.24|0
1616083200000|2021-03-18 16:00:00|14132.84|14132.84|14137.72|14137.72|14138.07|14138.07|14130.64|14130.64|0
1616083500000|2021-03-18 16:05:00|14138.14|14138.14|14140.57|14140.57|14145.52|14145.52|14136.92|14136.92|0
1616083800000|2021-03-18 16:10:00|14141.96|14141.96|14156.15|14156.15|14156.15|14156.15|14140.57|14140.57|0
1616084100000|2021-03-18 16:15:00|14156.63|14156.63|14154.79|14154.79|14165.44|14165.44|14153.25|14153.25|0
1616084400000|2021-03-18 16:20:00|14156.18|14156.18|14162.08|14162.08|14162.84|14162.84|14156.18|14156.18|0
1616084700000|2021-03-18 16:25:00|14163.47|14163.47|14157.47|14157.47|14166.18|14166.18|14151.83|14151.83|0
1616141700000|2021-03-19 08:15:00|14044.03|14044.03|14055.38|14055.38|14056.58|14056.58|14038.02|14038.02|0
1616142000000|2021-03-19 08:20:00|14056.58|14056.58|14069.96|14069.96|14071.12|14071.12|14056.58|14056.58|0
1616142300000|2021-03-19 08:25:00|14069.1|14069.1|14084.6|14084.6|14092.45|14092.45|14067.15|14067.15|0
1616142600000|2021-03-19 08:30:00|14085.8|14085.8|14094.42|14094.42|14095.07|14095.07|14085.8|14085.8|0
1616142900000|2021-03-19 08:35:00|14091.51|14091.51|14103.55|14103.55|14104.51|14104.51|14087.56|14087.56|0
1616143200000|2021-03-19 08:40:00|14105.52|14105.52|14116.25|14116.25|14119.88|14119.88|14105.52|14105.52|0
1616143500000|2021-03-19 08:45:00|14119.02|14119.02|14110.36|14110.36|14119.02|14119.02|14104.25|14104.25|0
1616143800000|2021-03-19 08:50:00|14112.33|14112.33|14104.27|14104.27|14116.27|14116.27|14101.69|14101.69|0
1616144100000|2021-03-19 08:55:00|14105.66|14105.66|14093.71|14093.71|14105.66|14105.66|14093.29|14093.29|0
1616144400000|2021-03-19 09:00:00|14100.65|14100.65|14092.82|14092.82|14102.04|14102.04|14080.17|14080.17|0
1616144700000|2021-03-19 09:05:00|14094.79|14094.79|14090.76|14090.76|14094.79|14094.79|14084.04|14084.04|0
1616145000000|2021-03-19 09:10:00|14089.3|14089.3|14075.25|14075.25|14091.69|14091.69|14075.25|14075.25|0
1616145300000|2021-03-19 09:15:00|14073.86|14073.86|14063.5|14063.5|14075.74|14075.74|14061.13|14061.13|0
1616145600000|2021-03-19 09:20:00|14065.47|14065.47|14081.51|14081.51|14081.51|14081.51|14065.47|14065.47|0
1616145900000|2021-03-19 09:25:00|14083.48|14083.48|14083.85|14083.85|14085.45|14085.45|14079.38|14079.38|0
1616146200000|2021-03-19 09:30:00|14082.87|14082.87|14088.42|14088.42|14088.42|14088.42|14077.75|14077.75|0
1616146500000|2021-03-19 09:35:00|14086.45|14086.45|14100.69|14100.69|14103.51|14103.51|14083.05|14083.05|0
1616146800000|2021-03-19 09:40:00|14099.43|14099.43|14090.61|14090.61|14102.08|14102.08|14090.61|14090.61|0
1616147100000|2021-03-19 09:45:00|14091.59|14091.59|14082.51|14082.51|14095.54|14095.54|14077.81|14077.81|0
1616147400000|2021-03-19 09:50:00|14081.12|14081.12|14072.04|14072.04|14082.51|14082.51|14060.22|14060.22|0
1616147700000|2021-03-19 09:55:00|14073.43|14073.43|14089.54|14089.54|14089.69|14089.69|14073.43|14073.43|0
1616148000000|2021-03-19 10:00:00|14090.93|14090.93|14101.19|14101.19|14109.94|14109.94|14090.93|14090.93|0
1616148300000|2021-03-19 10:05:00|14098.41|14098.41|14111.42|14111.42|14111.42|14111.42|14097.02|14097.02|0
1616148900000|2021-03-19 10:15:00|14110.45|14110.45|14049.28|14049.28|14110.45|14110.45|14033.75|14033.75|0
1616149200000|2021-03-19 10:20:00|14051.25|14051.25|14051.82|14051.82|14053.79|14053.79|14043.66|14043.66|0
1616149500000|2021-03-19 10:25:00|14052.79|14052.79|14072.22|14072.22|14077.59|14077.59|14046.81|14046.81|0
1616149800000|2021-03-19 10:30:00|14073.61|14073.61|14077.72|14077.72|14082.2|14082.2|14070.32|14070.32|0
1616150100000|2021-03-19 10:35:00|14079.69|14079.69|14072.42|14072.42|14095.32|14095.32|14072.42|14072.42|0
1616150400000|2021-03-19 10:40:00|14071.45|14071.45|14076.06|14076.06|14079.84|14079.84|14069.75|14069.75|0
1616150700000|2021-03-19 10:45:00|14074.77|14074.77|14074.29|14074.29|14079.01|14079.01|14064.98|14064.98|0
1616151000000|2021-03-19 10:50:00|14073.09|14073.09|14097.35|14097.35|14106.04|14106.04|14071.12|14071.12|0
1616151300000|2021-03-19 10:55:00|14096.15|14096.15|14100.85|14100.85|14101.32|14101.32|14087.03|14087.03|0
1616151600000|2021-03-19 11:00:00|14098.88|14098.88|14093.85|14093.85|14098.88|14098.88|14076.94|14076.94|0
1616151900000|2021-03-19 11:05:00|14095.82|14095.82|14083.77|14083.77|14097.79|14097.79|14083.77|14083.77|0
1616152200000|2021-03-19 11:10:00|14085.03|14085.03|14073.9|14073.9|14093.14|14093.14|14070.8|14070.8|0
1616152500000|2021-03-19 11:15:00|14072.51|14072.51|14056.48|14056.48|14072.51|14072.51|14054.51|14054.51|0
1616152800000|2021-03-19 11:20:00|14055.51|14055.51|14032.16|14032.16|14055.51|14055.51|14032|14032|0
1616153100000|2021-03-19 11:25:00|14034.13|14034.13|14037.71|14037.71|14038.29|14038.29|14028.56|14028.56|0
1616153400000|2021-03-19 11:30:00|14039.68|14039.68|14049|14049|14050.88|14050.88|14035.27|14035.27|0
1616153700000|2021-03-19 11:35:00|14047.61|14047.61|14066.89|14066.89|14066.89|14066.89|14047.61|14047.61|0
1616154000000|2021-03-19 11:40:00|14068.17|14068.17|14040.19|14040.19|14068.17|14068.17|14037.61|14037.61|0
1616154300000|2021-03-19 11:45:00|14042.16|14042.16|14049.11|14049.11|14051.47|14051.47|14042.16|14042.16|0
1616154600000|2021-03-19 11:50:00|14050.5|14050.5|14045.54|14045.54|14052.75|14052.75|14045.54|14045.54|0
1616154900000|2021-03-19 11:55:00|14046.03|14046.03|14044.65|14044.65|14050.93|14050.93|14044.65|14044.65|0
1616155200000|2021-03-19 12:00:00|14046.62|14046.62|14047.37|14047.37|14053.27|14053.27|14044.73|14044.73|0
1616155500000|2021-03-19 12:05:00|14055.71|14055.71|14049.42|14049.42|14055.71|14055.71|14047.6|14047.6|0
1616155800000|2021-03-19 12:10:00|14047.45|14047.45|14026.53|14026.53|14047.45|14047.45|14026.53|14026.53|0
1616156100000|2021-03-19 12:15:00|14024.56|14024.56|14028.58|14028.58|14029.97|14029.97|14020.32|14020.32|0
1616156400000|2021-03-19 12:20:00|14029.01|14029.01|14034.17|14034.17|14038.12|14038.12|14029.01|14029.01|0
1616156700000|2021-03-19 12:25:00|14032.2|14032.2|14014.03|14014.03|14032.2|14032.2|14014.03|14014.03|0
1616157000000|2021-03-19 12:30:00|14014.88|14014.88|14029.13|14029.13|14030.52|14030.52|14010.94|14010.94|0
1616157300000|2021-03-19 12:35:00|14031.1|14031.1|14047.62|14047.62|14052.14|14052.14|14031.1|14031.1|0
1616157600000|2021-03-19 12:40:00|14052.42|14052.42|14041.28|14041.28|14052.56|14052.56|14039.89|14039.89|0
1616157900000|2021-03-19 12:45:00|14043.25|14043.25|14047.84|14047.84|14053.95|14053.95|14041.93|14041.93|0
1616158200000|2021-03-19 12:50:00|14049.23|14049.23|14037.39|14037.39|14049.23|14049.23|14033.45|14033.45|0
1616158500000|2021-03-19 12:55:00|14040.17|14040.17|14036.86|14036.86|14042.33|14042.33|14035.61|14035.61|0
1616158800000|2021-03-19 13:00:00|14031.53|14031.53|14012.96|14012.96|14031.53|14031.53|13998.71|13998.71|0
1616159100000|2021-03-19 13:05:00|14014.93|14014.93|14009.7|14009.7|14022.46|14022.46|14009.7|14009.7|0
1616159400000|2021-03-19 13:10:00|14008.31|14008.31|13995.65|13995.65|14008.89|14008.89|13995.65|13995.65|0
1616159700000|2021-03-19 13:15:00|13996.14|13996.14|13996.01|13996.01|14007.83|14007.83|13996.01|13996.01|0
1616160000000|2021-03-19 13:20:00|13995.03|13995.03|13989.44|13989.44|13997.33|13997.33|13987.47|13987.47|0
1616160300000|2021-03-19 13:25:00|13988.05|13988.05|13967.19|13967.19|13988.05|13988.05|13966.22|13966.22|0
1616160600000|2021-03-19 13:30:00|13965.22|13965.22|13969.61|13969.61|13978.51|13978.51|13963.02|13963.02|0
1616160900000|2021-03-19 13:35:00|13964.05|13964.05|13942.67|13942.67|13967.61|13967.61|13942.67|13942.67|0
1616161200000|2021-03-19 13:40:00|13938.78|13938.78|13940.88|13940.88|13950.96|13950.96|13928.82|13928.82|0
1616161500000|2021-03-19 13:45:00|13938.91|13938.91|13919.16|13919.16|13938.91|13938.91|13919.16|13919.16|0
1616161800000|2021-03-19 13:50:00|13920.55|13920.55|13936.89|13936.89|13946.85|13946.85|13917.53|13917.53|0
1616162100000|2021-03-19 13:55:00|13935.5|13935.5|13926.49|13926.49|13935.61|13935.61|13924.55|13924.55|0
1616162400000|2021-03-19 14:00:00|13928.46|13928.46|13914.11|13914.11|13930.43|13930.43|13914.11|13914.11|0
1616162700000|2021-03-19 14:05:00|13912.72|13912.72|13933.06|13933.06|13933.06|13933.06|13909.94|13909.94|0
1616163000000|2021-03-19 14:10:00|13934.03|13934.03|13934.48|13934.48|13939.74|13939.74|13918.78|13918.78|0
1616163300000|2021-03-19 14:15:00|13933.09|13933.09|13946.48|13946.48|13947.87|13947.87|13933.09|13933.09|0
1616163600000|2021-03-19 14:20:00|13948.45|13948.45|13974.67|13974.67|13975.57|13975.57|13948.45|13948.45|0
1616163900000|2021-03-19 14:25:00|13977.45|13977.45|13974.28|13974.28|13978.42|13978.42|13971.8|13971.8|0
1616164200000|2021-03-19 14:30:00|13976.25|13976.25|13959.92|13959.92|13977.64|13977.64|13951.96|13951.96|0
1616164500000|2021-03-19 14:35:00|13961.73|13961.73|13975.56|13975.56|13976.53|13976.53|13959.95|13959.95|0
1616164800000|2021-03-19 14:40:00|13977.53|13977.53|13988.16|13988.16|13989.96|13989.96|13971.88|13971.88|0
1616165100000|2021-03-19 14:45:00|13986.77|13986.77|13977.35|13977.35|13990.22|13990.22|13974.57|13974.57|0
1616165400000|2021-03-19 14:50:00|13977.83|13977.83|14006.15|14006.15|14006.15|14006.15|13976.45|13976.45|0
1616165700000|2021-03-19 14:55:00|14003.37|14003.37|14035.13|14035.13|14044.99|14044.99|14003.37|14003.37|0
1616166000000|2021-03-19 15:00:00|14037.53|14037.53|14020.73|14020.73|14047.39|14047.39|14020.73|14020.73|0
1616166300000|2021-03-19 15:05:00|14015.4|14015.4|14001.06|14001.06|14015.4|14015.4|13997.27|13997.27|0
1616166600000|2021-03-19 15:10:00|14003.84|14003.84|14002.56|14002.56|14007.2|14007.2|13992.89|13992.89|0
1616166900000|2021-03-19 15:15:00|14003.76|14003.76|14010.2|14010.2|14011.14|14011.14|14001.26|14001.26|0
1616167200000|2021-03-19 15:20:00|14011.59|14011.59|13990.54|13990.54|14011.59|14011.59|13985.79|13985.79|0
1616167500000|2021-03-19 15:25:00|13991.03|13991.03|14003.59|14003.59|14006.02|14006.02|13989.15|13989.15|0
1616167800000|2021-03-19 15:30:00|14002.13|14002.13|14020.99|14020.99|14020.99|14020.99|14001.64|14001.64|0
1616168100000|2021-03-19 15:35:00|14020.13|14020.13|14027.69|14027.69|14027.69|14027.69|14018.83|14018.83|0
1616168400000|2021-03-19 15:40:00|14025.72|14025.72|14027.23|14027.23|14037.74|14037.74|14025.45|14025.45|0
1616168700000|2021-03-19 15:45:00|14030.01|14030.01|14002.86|14002.86|14033.95|14033.95|14002.28|14002.28|0
1616169000000|2021-03-19 15:50:00|14001.47|14001.47|14023.29|14023.29|14023.29|14023.29|13999.08|13999.08|0
1616169300000|2021-03-19 15:55:00|14021.9|14021.9|14018.8|14018.8|14028.11|14028.11|14017.65|14017.65|0
1616169600000|2021-03-19 16:00:00|14016.02|14016.02|14006.26|14006.26|14016.02|14016.02|14001.57|14001.57|0
1616169900000|2021-03-19 16:05:00|14004.87|14004.87|14010.81|14010.81|14018.51|14018.51|14003.48|14003.48|0
1616170200000|2021-03-19 16:10:00|14012.2|14012.2|13998.68|13998.68|14012.2|14012.2|13998.1|13998.1|0
1616170500000|2021-03-19 16:15:00|14000.07|14000.07|13993.45|13993.45|14002.52|14002.52|13992.48|13992.48|0
1616170800000|2021-03-19 16:20:00|13992.6|13992.6|13993.49|13993.49|14000.92|14000.92|13992.6|13992.6|0
1616171100000|2021-03-19 16:25:00|13994.88|13994.88|13983|13983|13996.99|13996.99|13975.83|13975.83|0
1616595300000|2021-03-24 14:15:00|14106.9|14106.9|14106.1|14106.1|14111.4|14111.4|14105.51|14105.51|0
1616595600000|2021-03-24 14:20:00|14106.53|14106.53|14113.87|14113.87|14116.65|14116.65|14106.04|14106.04|0
1616595900000|2021-03-24 14:25:00|14115.15|14115.15|14115.36|14115.36|14118.08|14118.08|14112.48|14112.48|0
1616596200000|2021-03-24 14:30:00|14118.14|14118.14|14129.47|14129.47|14130.96|14130.96|14115.76|14115.76|0
1616596500000|2021-03-24 14:35:00|14130.93|14130.93|14145.6|14145.6|14150.35|14150.35|14130.93|14130.93|0
1616596800000|2021-03-24 14:40:00|14147.57|14147.57|14153.14|14153.14|14156.03|14156.03|14143.66|14143.66|0
1616597100000|2021-03-24 14:45:00|14155.11|14155.11|14164.99|14164.99|14164.99|14164.99|14151.79|14151.79|0
1616597400000|2021-03-24 14:50:00|14163.61|14163.61|14161.16|14161.16|14167.21|14167.21|14158.2|14158.2|0
1616597700000|2021-03-24 14:55:00|14163.13|14163.13|14160.44|14160.44|14163.13|14163.13|14156.54|14156.54|0
1616598000000|2021-03-24 15:00:00|14158.47|14158.47|14158.55|14158.55|14159.63|14159.63|14153.72|14153.72|0
1616598300000|2021-03-24 15:05:00|14160.72|14160.72|14177.59|14177.59|14186.57|14186.57|14160.24|14160.24|0
1616598600000|2021-03-24 15:10:00|14178.02|14178.02|14159.05|14159.05|14178.56|14178.56|14159.05|14159.05|0
1616598900000|2021-03-24 15:15:00|14159.54|14159.54|14162.34|14162.34|14162.93|14162.93|14158.14|14158.14|0
1616599200000|2021-03-24 15:20:00|14163.2|14163.2|14155.07|14155.07|14163.63|14163.63|14153.66|14153.66|0
1616599500000|2021-03-24 15:25:00|14154.58|14154.58|14171.56|14171.56|14171.56|14171.56|14152.13|14152.13|0
1616599800000|2021-03-24 15:30:00|14172.04|14172.04|14163.64|14163.64|14176.89|14176.89|14161.7|14161.7|0
1616600100000|2021-03-24 15:35:00|14164.06|14164.06|14177.06|14177.06|14177.06|14177.06|14163.21|14163.21|0
1616600400000|2021-03-24 15:40:00|14176.57|14176.57|14176.53|14176.53|14178.68|14178.68|14173.86|14173.86|0
1616600700000|2021-03-24 15:45:00|14174.56|14174.56|14181.3|14181.3|14183.78|14183.78|14174.56|14174.56|0
1616601000000|2021-03-24 15:50:00|14182.69|14182.69|14175.98|14175.98|14189.65|14189.65|14174.15|14174.15|0
1616601300000|2021-03-24 15:55:00|14174.01|14174.01|14171.68|14171.68|14174.01|14174.01|14169.68|14169.68|0
1616601600000|2021-03-24 16:00:00|14173.07|14173.07|14180.65|14180.65|14183.02|14183.02|14173.07|14173.07|0
1616601900000|2021-03-24 16:05:00|14182.63|14182.63|14188.64|14188.64|14188.64|14188.64|14179.85|14179.85|0
1616602200000|2021-03-24 16:10:00|14190.03|14190.03|14186.03|14186.03|14191.42|14191.42|14184.35|14184.35|0
1616602500000|2021-03-24 16:15:00|14184.05|14184.05|14180.37|14180.37|14185.64|14185.64|14178.4|14178.4|0
1616602800000|2021-03-24 16:20:00|14182.34|14182.34|14182.68|14182.68|14183.52|14183.52|14170.6|14170.6|0
1616603100000|2021-03-24 16:25:00|14184.65|14184.65|14184.13|14184.13|14189.83|14189.83|14179.13|14179.13|0
1616660100000|2021-03-25 08:15:00|14147.6|14147.6|14178.12|14178.12|14180.09|14180.09|14145.41|14145.41|0
1616660400000|2021-03-25 08:20:00|14183.68|14183.68|14186.19|14186.19|14186.8|14186.8|14180.88|14180.88|0
1616660700000|2021-03-25 08:25:00|14180.28|14180.28|14180.41|14180.41|14190.94|14190.94|14170.91|14170.91|0
1616661000000|2021-03-25 08:30:00|14184.35|14184.35|14196.56|14196.56|14196.56|14196.56|14182.89|14182.89|0
1616661300000|2021-03-25 08:35:00|14198.27|14198.27|14209.83|14209.83|14212.82|14212.82|14198.27|14198.27|0
1616661600000|2021-03-25 08:40:00|14215.67|14215.67|14230.03|14230.03|14232.43|14232.43|14214.7|14214.7|0
1616661900000|2021-03-25 08:45:00|14230.46|14230.46|14239.53|14239.53|14242.31|14242.31|14227.46|14227.46|0
1616662200000|2021-03-25 08:50:00|14238.69|14238.69|14259.79|14259.79|14263.15|14263.15|14238.69|14238.69|0
1616662500000|2021-03-25 08:55:00|14258.4|14258.4|14231.84|14231.84|14258.4|14258.4|14231.84|14231.84|0
1616662800000|2021-03-25 09:00:00|14233.81|14233.81|14229.08|14229.08|14233.81|14233.81|14227.05|14227.05|0
1616663100000|2021-03-25 09:05:00|14230.47|14230.47|14221.31|14221.31|14231.86|14231.86|14220.7|14220.7|0
1616663400000|2021-03-25 09:10:00|14219.34|14219.34|14215.11|14215.11|14219.34|14219.34|14213.13|14213.13|0
1616663700000|2021-03-25 09:15:00|14213.13|14213.13|14216.2|14216.2|14217.08|14217.08|14208.9|14208.9|0
1616664000000|2021-03-25 09:20:00|14212.03|14212.03|14215.45|14215.45|14215.45|14215.45|14207.83|14207.83|0
1616664300000|2021-03-25 09:25:00|14215.88|14215.88|14213.33|14213.33|14215.88|14215.88|14208.58|14208.58|0
1616664600000|2021-03-25 09:30:00|14211.36|14211.36|14210.16|14210.16|14213.52|14213.52|14208.77|14208.77|0
1616664900000|2021-03-25 09:35:00|14208.19|14208.19|14210.85|14210.85|14210.85|14210.85|14205.51|14205.51|0
1616665200000|2021-03-25 09:40:00|14209.46|14209.46|14200.14|14200.14|14209.46|14209.46|14192.74|14192.74|0
1616665500000|2021-03-25 09:45:00|14199.72|14199.72|14218.61|14218.61|14218.61|14218.61|14198.4|14198.4|0
1616665800000|2021-03-25 09:50:00|14219.47|14219.47|14221.86|14221.86|14222.9|14222.9|14217.29|14217.29|0
1616666100000|2021-03-25 09:55:00|14219.89|14219.89|14226.56|14226.56|14226.56|14226.56|14219.89|14219.89|0
1616666400000|2021-03-25 10:00:00|14226.15|14226.15|14238.54|14238.54|14243.67|14243.67|14226.15|14226.15|0
1616666700000|2021-03-25 10:05:00|14237.68|14237.68|14240.77|14240.77|14240.77|14240.77|14235.97|14235.97|0
1616667000000|2021-03-25 10:10:00|14238.8|14238.8|14237.68|14237.68|14240.89|14240.89|14234.98|14234.98|0
1616667300000|2021-03-25 10:15:00|14239.65|14239.65|14215|14215|14239.65|14239.65|14215|14215|0
1616667600000|2021-03-25 10:20:00|14213.03|14213.03|14202.45|14202.45|14215.53|14215.53|14202.45|14202.45|0
1616667900000|2021-03-25 10:25:00|14204.42|14204.42|14206.32|14206.32|14209.56|14209.56|14203.03|14203.03|0
1616668200000|2021-03-25 10:30:00|14204.35|14204.35|14206.13|14206.13|14206.13|14206.13|14198.25|14198.25|0
1616668500000|2021-03-25 10:35:00|14206.62|14206.62|14214.19|14214.19|14215.16|14215.16|14206.62|14206.62|0
1616668800000|2021-03-25 10:40:00|14214.61|14214.61|14204.81|14204.81|14214.61|14214.61|14203.42|14203.42|0
1616669100000|2021-03-25 10:45:00|14202.84|14202.84|14203.75|14203.75|14208|14208|14202.29|14202.29|0
1616669400000|2021-03-25 10:50:00|14202.55|14202.55|14207.83|14207.83|14207.83|14207.83|14200.3|14200.3|0
1616669700000|2021-03-25 10:55:00|14209.8|14209.8|14212.42|14212.42|14212.42|14212.42|14209.61|14209.61|0
1616670000000|2021-03-25 11:00:00|14211.03|14211.03|14203.63|14203.63|14211.03|14211.03|14203.63|14203.63|0
1616670300000|2021-03-25 11:05:00|14205.6|14205.6|14208.67|14208.67|14214.61|14214.61|14204.21|14204.21|0
1616670600000|2021-03-25 11:10:00|14206.7|14206.7|14200.02|14200.02|14210.87|14210.87|14197.24|14197.24|0
1616670900000|2021-03-25 11:15:00|14198.63|14198.63|14204.97|14204.97|14206.94|14206.94|14194.69|14194.69|0
1616671200000|2021-03-25 11:20:00|14203|14203|14189.74|14189.74|14210.76|14210.76|14189.74|14189.74|0
1616671500000|2021-03-25 11:25:00|14189.26|14189.26|14176.82|14176.82|14189.26|14189.26|14169.94|14169.94|0
1616671800000|2021-03-25 11:30:00|14172.88|14172.88|14137.45|14137.45|14172.88|14172.88|14137.45|14137.45|0
1616672100000|2021-03-25 11:35:00|14136.06|14136.06|14124|14124|14136.06|14136.06|14122.61|14122.61|0
1616672400000|2021-03-25 11:40:00|14122.03|14122.03|14103.93|14103.93|14122.03|14122.03|14103.93|14103.93|0
1616672700000|2021-03-25 11:45:00|14102.54|14102.54|14119.25|14119.25|14119.83|14119.83|14099.99|14099.99|0
1616673000000|2021-03-25 11:50:00|14121.22|14121.22|14111.88|14111.88|14125.16|14125.16|14103.54|14103.54|0
1616673300000|2021-03-25 11:55:00|14113.27|14113.27|14120|14120|14124.04|14124.04|14110.87|14110.87|0
1616673600000|2021-03-25 12:00:00|14121.39|14121.39|14124.06|14124.06|14124.06|14124.06|14109.59|14109.59|0
1616673900000|2021-03-25 12:05:00|14122.67|14122.67|14133.2|14133.2|14137.37|14137.37|14121.6|14121.6|0
1616674200000|2021-03-25 12:10:00|14133.62|14133.62|14106.22|14106.22|14135.34|14135.34|14106.22|14106.22|0
1616674500000|2021-03-25 12:15:00|14104.24|14104.24|14105.07|14105.07|14106.8|14106.8|14100.08|14100.08|0
1616674800000|2021-03-25 12:20:00|14107.04|14107.04|14108.17|14108.17|14114.35|14114.35|14104.22|14104.22|0
1616675100000|2021-03-25 12:25:00|14112.11|14112.11|14107.99|14107.99|14112.11|14112.11|14105.59|14105.59|0
1616675400000|2021-03-25 12:30:00|14106.02|14106.02|14108.43|14108.43|14108.43|14108.43|14100.51|14100.51|0
1616675700000|2021-03-25 12:35:00|14104.26|14104.26|14090.06|14090.06|14104.33|14104.33|14090.06|14090.06|0
1616676000000|2021-03-25 12:40:00|14089.63|14089.63|14094.11|14094.11|14094.11|14094.11|14066.43|14066.43|0
1616676300000|2021-03-25 12:45:00|14092.72|14092.72|14109.18|14109.18|14120.68|14120.68|14088.36|14088.36|0
1616676600000|2021-03-25 12:50:00|14109.67|14109.67|14128.89|14128.89|14139.78|14139.78|14109.67|14109.67|0
1616676900000|2021-03-25 12:55:00|14128.03|14128.03|14139.57|14139.57|14139.57|14139.57|14126.64|14126.64|0
1616677200000|2021-03-25 13:00:00|14143.74|14143.74|14136.33|14136.33|14154.92|14154.92|14136.33|14136.33|0
1616677500000|2021-03-25 13:05:00|14133.55|14133.55|14125.75|14125.75|14142.31|14142.31|14125.75|14125.75|0
1616677800000|2021-03-25 13:10:00|14124.03|14124.03|14130.54|14130.54|14131.73|14131.73|14122.02|14122.02|0
1616678100000|2021-03-25 13:15:00|14127.76|14127.76|14128.06|14128.06|14129.85|14129.85|14120.95|14120.95|0
1616678400000|2021-03-25 13:20:00|14130.03|14130.03|14125.17|14125.17|14138.16|14138.16|14125.17|14125.17|0
1616678700000|2021-03-25 13:25:00|14127.14|14127.14|14129.34|14129.34|14132.57|14132.57|14124.72|14124.72|0
1616679000000|2021-03-25 13:30:00|14127.37|14127.37|14138.25|14138.25|14149.3|14149.3|14119.54|14119.54|0
1616679300000|2021-03-25 13:35:00|14136.28|14136.28|14151.11|14151.11|14163.9|14163.9|14136.28|14136.28|0
1616679600000|2021-03-25 13:40:00|14153.08|14153.08|14155.41|14155.41|14157.64|14157.64|14150.35|14150.35|0
1616679900000|2021-03-25 13:45:00|14154.99|14154.99|14151.54|14151.54|14158.62|14158.62|14148.37|14148.37|0
1616680200000|2021-03-25 13:50:00|14149.57|14149.57|14120.39|14120.39|14149.57|14149.57|14108.72|14108.72|0
1616680500000|2021-03-25 13:55:00|14119.96|14119.96|14130.95|14130.95|14131.81|14131.81|14119.96|14119.96|0
1616680800000|2021-03-25 14:00:00|14131.81|14131.81|14128.53|14128.53|14133.78|14133.78|14123.5|14123.5|0
1616681100000|2021-03-25 14:05:00|14127.14|14127.14|14132.82|14132.82|14132.82|14132.82|14121|14121|0
1616681400000|2021-03-25 14:10:00|14131.43|14131.43|14133.75|14133.75|14139.47|14139.47|14131.43|14131.43|0
1616681700000|2021-03-25 14:15:00|14132.55|14132.55|14108.92|14108.92|14132.55|14132.55|14108.49|14108.49|0
1616682000000|2021-03-25 14:20:00|14110.31|14110.31|14118.18|14118.18|14118.18|14118.18|14105.84|14105.84|0
1616682300000|2021-03-25 14:25:00|14120.15|14120.15|14126.83|14126.83|14130|14130|14116.71|14116.71|0
1616682600000|2021-03-25 14:30:00|14124.05|14124.05|14128.48|14128.48|14134.58|14134.58|14123.47|14123.47|0
1616682900000|2021-03-25 14:35:00|14127.09|14127.09|14130.72|14130.72|14131.58|14131.58|14120.56|14120.56|0
1616683200000|2021-03-25 14:40:00|14129.33|14129.33|14131.16|14131.16|14131.16|14131.16|14125.18|14125.18|0
1616683500000|2021-03-25 14:45:00|14131.65|14131.65|14124.09|14124.09|14140.84|14140.84|14124.09|14124.09|0
1616683800000|2021-03-25 14:50:00|14122.64|14122.64|14103.77|14103.77|14122.64|14122.64|14102.38|14102.38|0
1616684100000|2021-03-25 14:55:00|14105.16|14105.16|14125.08|14125.08|14125.08|14125.08|14105.16|14105.16|0
1616684400000|2021-03-25 15:00:00|14125.5|14125.5|14125.87|14125.87|14133.68|14133.68|14122.78|14122.78|0
1616684700000|2021-03-25 15:05:00|14125.44|14125.44|14127.95|14127.95|14135.71|14135.71|14119.45|14119.45|0
1616685000000|2021-03-25 15:10:00|14126.98|14126.98|14158.46|14158.46|14158.46|14158.46|14126.98|14126.98|0
1616685300000|2021-03-25 15:15:00|14160.43|14160.43|14162.74|14162.74|14169.74|14169.74|14159.06|14159.06|0
1616685600000|2021-03-25 15:20:00|14159.38|14159.38|14154.2|14154.2|14160.34|14160.34|14154.2|14154.2|0
1616685900000|2021-03-25 15:25:00|14153.72|14153.72|14157.36|14157.36|14157.36|14157.36|14141.2|14141.2|0
1616686200000|2021-03-25 15:30:00|14158.75|14158.75|14168.31|14168.31|14169.7|14169.7|14158.39|14158.39|0
1616686500000|2021-03-25 15:35:00|14166.92|14166.92|14178.67|14178.67|14178.67|14178.67|14166.92|14166.92|0
1616686800000|2021-03-25 15:40:00|14180.06|14180.06|14177.76|14177.76|14184.32|14184.32|14175.8|14175.8|0
1616687100000|2021-03-25 15:45:00|14176.47|14176.47|14184.12|14184.12|14184.42|14184.42|14173.21|14173.21|0
1616687400000|2021-03-25 15:50:00|14184.98|14184.98|14183.37|14183.37|14184.98|14184.98|14178.95|14178.95|0
1616687700000|2021-03-25 15:55:00|14181.98|14181.98|14186.15|14186.15|14188.12|14188.12|14171.44|14171.44|0
1616688000000|2021-03-25 16:00:00|14188.12|14188.12|14194.51|14194.51|14195.87|14195.87|14188.12|14188.12|0
1616688300000|2021-03-25 16:05:00|14194.08|14194.08|14191.73|14191.73|14194.08|14194.08|14190.87|14190.87|0
1616688600000|2021-03-25 16:10:00|14191.31|14191.31|14192.55|14192.55|14199.99|14199.99|14190.47|14190.47|0
1616688900000|2021-03-25 16:15:00|14194.52|14194.52|14212.75|14212.75|14212.75|14212.75|14194.52|14194.52|0
1616689200000|2021-03-25 16:20:00|14214.72|14214.72|14221.22|14221.22|14221.22|14221.22|14213.34|14213.34|0
1616689500000|2021-03-25 16:25:00|14221.64|14221.64|14225.58|14225.58|14230.41|14230.41|14219.74|14219.74|0
1616746500000|2021-03-26 08:15:00|14297.47|14297.47|14299.45|14299.45|14299.99|14299.99|14289.22|14289.22|0
1616746800000|2021-03-26 08:20:00|14299.94|14299.94|14313.16|14313.16|14313.16|14313.16|14299.94|14299.94|0
1616747100000|2021-03-26 08:25:00|14311.77|14311.77|14328.29|14328.29|14329.68|14329.68|14307.05|14307.05|0
1616747400000|2021-03-26 08:30:00|14328.77|14328.77|14335.51|14335.51|14344.2|14344.2|14328.77|14328.77|0
1616747700000|2021-03-26 08:35:00|14334.12|14334.12|14302.81|14302.81|14337.61|14337.61|14300.84|14300.84|0
1616748000000|2021-03-26 08:40:00|14304.2|14304.2|14309.63|14309.63|14309.63|14309.63|14298.11|14298.11|0
1616748300000|2021-03-26 08:45:00|14307.66|14307.66|14304.36|14304.36|14313.67|14313.67|14304.36|14304.36|0
1616748600000|2021-03-26 08:50:00|14302.39|14302.39|14279.99|14279.99|14302.94|14302.94|14277.21|14277.21|0
1616748900000|2021-03-26 08:55:00|14277.21|14277.21|14278.14|14278.14|14281.15|14281.15|14268.64|14268.64|0
1616749200000|2021-03-26 09:00:00|14279|14279|14280.98|14280.98|14284.88|14284.88|14279|14279|0
1616749500000|2021-03-26 09:05:00|14288.87|14288.87|14270.66|14270.66|14288.87|14288.87|14269.27|14269.27|0
1616749800000|2021-03-26 09:10:00|14266.5|14266.5|14264.8|14264.8|14266.5|14266.5|14259.47|14259.47|0
1616750100000|2021-03-26 09:15:00|14267.58|14267.58|14268.31|14268.31|14284.16|14284.16|14267.58|14267.58|0
1616750400000|2021-03-26 09:20:00|14267.11|14267.11|14254.96|14254.96|14273.25|14273.25|14254.96|14254.96|0
1616750700000|2021-03-26 09:25:00|14252.18|14252.18|14261.33|14261.33|14261.33|14261.33|14252.18|14252.18|0
1616751000000|2021-03-26 09:30:00|14256.58|14256.58|14257.39|14257.39|14257.39|14257.39|14252.96|14252.96|0
1616751300000|2021-03-26 09:35:00|14257.81|14257.81|14258.6|14258.6|14261.83|14261.83|14254.29|14254.29|0
1616751600000|2021-03-26 09:40:00|14259.99|14259.99|14268.56|14268.56|14270.7|14270.7|14259.99|14259.99|0
1616751900000|2021-03-26 09:45:00|14271.34|14271.34|14259.62|14259.62|14276.26|14276.26|14259.62|14259.62|0
1616752200000|2021-03-26 09:50:00|14258.78|14258.78|14258.38|14258.38|14262.54|14262.54|14257.53|14257.53|0
1616752500000|2021-03-26 09:55:00|14257.41|14257.41|14261.44|14261.44|14261.44|14261.44|14256.21|14256.21|0
1616752800000|2021-03-26 10:00:00|14261.86|14261.86|14254.04|14254.04|14264.64|14264.64|14253.62|14253.62|0
1616753100000|2021-03-26 10:05:00|14253.61|14253.61|14254.09|14254.09|14255.58|14255.58|14248.08|14248.08|0
1616753400000|2021-03-26 10:10:00|14252.71|14252.71|14246.4|14246.4|14253.12|14253.12|14245.15|14245.15|0
1616753700000|2021-03-26 10:15:00|14245.98|14245.98|14232.15|14232.15|14245.98|14245.98|14231.73|14231.73|0
1616754000000|2021-03-26 10:20:00|14231.3|14231.3|14227.79|14227.79|14236.51|14236.51|14223.9|14223.9|0
1616754300000|2021-03-26 10:25:00|14226.95|14226.95|14234.68|14234.68|14237.48|14237.48|14226.95|14226.95|0
1616754600000|2021-03-26 10:30:00|14236.65|14236.65|14242.85|14242.85|14243.27|14243.27|14231.9|14231.9|0
1616754900000|2021-03-26 10:35:00|14243.28|14243.28|14260.27|14260.27|14264.06|14264.06|14243.28|14243.28|0
1616755200000|2021-03-26 10:40:00|14260.75|14260.75|14260.13|14260.13|14260.75|14260.75|14255.96|14255.96|0
1616755500000|2021-03-26 10:45:00|14258.74|14258.74|14260|14260|14264.98|14264.98|14257.03|14257.03|0
1616755800000|2021-03-26 10:50:00|14258.61|14258.61|14268.61|14268.61|14269.32|14269.32|14257.22|14257.22|0
1616756100000|2021-03-26 10:55:00|14270.58|14270.58|14279.83|14279.83|14279.83|14279.83|14268.61|14268.61|0
1616756400000|2021-03-26 11:00:00|14277.86|14277.86|14281.32|14281.32|14286.2|14286.2|14272.92|14272.92|0
1616756700000|2021-03-26 11:05:00|14283.29|14283.29|14284.81|14284.81|14291.18|14291.18|14281.9|14281.9|0
1616757000000|2021-03-26 11:10:00|14283.84|14283.84|14289.5|14289.5|14289.5|14289.5|14279.41|14279.41|0
1616757300000|2021-03-26 11:15:00|14290.96|14290.96|14292.35|14292.35|14295.71|14295.71|14290.96|14290.96|0
1616757600000|2021-03-26 11:20:00|14294.32|14294.32|14307.05|14307.05|14307.05|14307.05|14294.32|14294.32|0
1616757900000|2021-03-26 11:25:00|14305.1|14305.1|14297.72|14297.72|14305.1|14305.1|14297.72|14297.72|0
1616758200000|2021-03-26 11:30:00|14299.69|14299.69|14290.96|14290.96|14299.69|14299.69|14288.18|14288.18|0
1616758500000|2021-03-26 11:35:00|14290.12|14290.12|14280.3|14280.3|14290.12|14290.12|14274.39|14274.39|0
1616758800000|2021-03-26 11:40:00|14282.27|14282.27|14285.98|14285.98|14289.73|14289.73|14274.99|14274.99|0
1616759100000|2021-03-26 11:45:00|14287.95|14287.95|14286.79|14286.79|14292.35|14292.35|14286.21|14286.21|0
1616759400000|2021-03-26 11:50:00|14284.82|14284.82|14273.83|14273.83|14284.82|14284.82|14273.83|14273.83|0
1616759700000|2021-03-26 11:55:00|14272.99|14272.99|14274.24|14274.24|14279.38|14279.38|14272.57|14272.57|0
1616760000000|2021-03-26 12:00:00|14272.85|14272.85|14261.42|14261.42|14273.27|14273.27|14261.42|14261.42|0
1616760300000|2021-03-26 12:05:00|14260.22|14260.22|14251.4|14251.4|14260.22|14260.22|14247.03|14247.03|0
1616760600000|2021-03-26 12:10:00|14250.97|14250.97|14252.16|14252.16|14253.62|14253.62|14250|14250|0
1616760900000|2021-03-26 12:15:00|14253.62|14253.62|14250.2|14250.2|14256.57|14256.57|14250.2|14250.2|0
1616761200000|2021-03-26 12:20:00|14248.81|14248.81|14243.54|14243.54|14248.81|14248.81|14243.54|14243.54|0
1616761500000|2021-03-26 12:25:00|14241.57|14241.57|14225.74|14225.74|14243.54|14243.54|14217.57|14217.57|0
1616761800000|2021-03-26 12:30:00|14227.71|14227.71|14219.95|14219.95|14232.46|14232.46|14216.5|14216.5|0
1616762100000|2021-03-26 12:35:00|14221.34|14221.34|14224.89|14224.89|14229.45|14229.45|14221.34|14221.34|0
1616762400000|2021-03-26 12:40:00|14222.11|14222.11|14214.57|14214.57|14222.11|14222.11|14213.44|14213.44|0
1616762700000|2021-03-26 12:45:00|14217.35|14217.35|14208.7|14208.7|14219.06|14219.06|14208.7|14208.7|0
1616763000000|2021-03-26 12:50:00|14207.31|14207.31|14213.95|14213.95|14214.32|14214.32|14207.31|14207.31|0
1616763300000|2021-03-26 12:55:00|14214.43|14214.43|14220.13|14220.13|14222.8|14222.8|14214.43|14214.43|0
1616763600000|2021-03-26 13:00:00|14218.16|14218.16|14215.16|14215.16|14222.91|14222.91|14215.16|14215.16|0
1616763900000|2021-03-26 13:05:00|14213.18|14213.18|14217.81|14217.81|14218.24|14218.24|14211.79|14211.79|0
1616764200000|2021-03-26 13:10:00|14219.01|14219.01|14233.68|14233.68|14236.45|14236.45|14219.01|14219.01|0
1616764500000|2021-03-26 13:15:00|14235.06|14235.06|14230.6|14230.6|14235.06|14235.06|14230.6|14230.6|0
1616764800000|2021-03-26 13:20:00|14229.14|14229.14|14222.51|14222.51|14231.79|14231.79|14220.79|14220.79|0
1616765100000|2021-03-26 13:25:00|14223|14223|14224.63|14224.63|14225.83|14225.83|14219.05|14219.05|0
1616765400000|2021-03-26 13:30:00|14225.05|14225.05|14232.84|14232.84|14235.49|14235.49|14225.05|14225.05|0
1616765700000|2021-03-26 13:35:00|14228.9|14228.9|14241.53|14241.53|14241.53|14241.53|14225.11|14225.11|0
1616766000000|2021-03-26 13:40:00|14244.31|14244.31|14240.22|14240.22|14255.37|14255.37|14238.25|14238.25|0
1616766300000|2021-03-26 13:45:00|14243|14243|14239.96|14239.96|14246.04|14246.04|14237.74|14237.74|0
1616766600000|2021-03-26 13:50:00|14241.35|14241.35|14240.04|14240.04|14244.6|14244.6|14238.09|14238.09|0
1616766900000|2021-03-26 13:55:00|14238.65|14238.65|14240.88|14240.88|14241.85|14241.85|14237.94|14237.94|0
1616767200000|2021-03-26 14:00:00|14242.27|14242.27|14231.51|14231.51|14244.86|14244.86|14231.4|14231.4|0
1616767500000|2021-03-26 14:05:00|14232.89|14232.89|14226.39|14226.39|14237.06|14237.06|14226.39|14226.39|0
1616767800000|2021-03-26 14:10:00|14225|14225|14218.25|14218.25|14225|14225|14216.28|14216.28|0
1616768100000|2021-03-26 14:15:00|14220.22|14220.22|14217.87|14217.87|14222.68|14222.68|14210.57|14210.57|0
1616768400000|2021-03-26 14:20:00|14219.26|14219.26|14213.08|14213.08|14223.75|14223.75|14213.08|14213.08|0
1616768700000|2021-03-26 14:25:00|14213.94|14213.94|14207.02|14207.02|14213.94|14213.94|14205.21|14205.21|0
1616769000000|2021-03-26 14:30:00|14205.63|14205.63|14195.33|14195.33|14206.06|14206.06|14195.33|14195.33|0
1616769300000|2021-03-26 14:35:00|14194.36|14194.36|14182.62|14182.62|14194.36|14194.36|14182.62|14182.62|0
1616769600000|2021-03-26 14:40:00|14181.23|14181.23|14187.25|14187.25|14187.25|14187.25|14181.23|14181.23|0
1616769900000|2021-03-26 14:45:00|14188.64|14188.64|14196.25|14196.25|14196.25|14196.25|14179.64|14179.64|0
1616770200000|2021-03-26 14:50:00|14200.19|14200.19|14201.26|14201.26|14205.2|14205.2|14198.8|14198.8|0
1616770500000|2021-03-26 14:55:00|14199.87|14199.87|14198.18|14198.18|14199.87|14199.87|14192.87|14192.87|0
1616770800000|2021-03-26 15:00:00|14199.03|14199.03|14221.29|14221.29|14223.98|14223.98|14197.05|14197.05|0
1616771100000|2021-03-26 15:05:00|14220.09|14220.09|14199.79|14199.79|14222.06|14222.06|14195.85|14195.85|0
1616771400000|2021-03-26 15:10:00|14203.73|14203.73|14206.16|14206.16|14211.6|14211.6|14203.73|14203.73|0
1616771700000|2021-03-26 15:15:00|14207.13|14207.13|14213.08|14213.08|14217.81|14217.81|14201.54|14201.54|0
1616772000000|2021-03-26 15:20:00|14217.02|14217.02|14201.96|14201.96|14217.02|14217.02|14201.96|14201.96|0
1616772300000|2021-03-26 15:25:00|14203.93|14203.93|14211.05|14211.05|14211.05|14211.05|14201.15|14201.15|0
1616772600000|2021-03-26 15:30:00|14209.66|14209.66|14230.94|14230.94|14232.91|14232.91|14208.27|14208.27|0
1616772900000|2021-03-26 15:35:00|14231.36|14231.36|14237.85|14237.85|14238.11|14238.11|14231.36|14231.36|0
1616773200000|2021-03-26 15:40:00|14239.24|14239.24|14248.7|14248.7|14253.3|14253.3|14235.46|14235.46|0
1616773500000|2021-03-26 15:45:00|14250.68|14250.68|14244.19|14244.19|14250.68|14250.68|14244.19|14244.19|0
1616773800000|2021-03-26 15:50:00|14242.8|14242.8|14227.5|14227.5|14244.77|14244.77|14227.5|14227.5|0
1616774100000|2021-03-26 15:55:00|14229.47|14229.47|14236.22|14236.22|14238.89|14238.89|14227.23|14227.23|0
1616774400000|2021-03-26 16:00:00|14234.83|14234.83|14239.89|14239.89|14241.28|14241.28|14232.57|14232.57|0
1616774700000|2021-03-26 16:05:00|14241.17|14241.17|14259.73|14259.73|14260.93|14260.93|14240.74|14240.74|0
1616775000000|2021-03-26 16:10:00|14261.7|14261.7|14270.26|14270.26|14277.04|14277.04|14261.7|14261.7|0
1616775300000|2021-03-26 16:15:00|14270.75|14270.75|14274.93|14274.93|14283.94|14283.94|14270.75|14270.75|0
1616775600000|2021-03-26 16:20:00|14275.35|14275.35|14272.08|14272.08|14278.32|14278.32|14270.86|14270.86|0
1616775900000|2021-03-26 16:25:00|14272.57|14272.57|14279.75|14279.75|14280.38|14280.38|14267.15|14267.15|0
1617002100000|2021-03-29 07:15:00|14347.13|14347.13|14330.67|14330.67|14347.13|14347.13|14326.66|14326.66|0
1617002400000|2021-03-29 07:20:00|14329.7|14329.7|14314.63|14314.63|14334.35|14334.35|14314.21|14314.21|0
1617002700000|2021-03-29 07:25:00|14315.83|14315.83|14297.33|14297.33|14315.83|14315.83|14297.33|14297.33|0
1617003000000|2021-03-29 07:30:00|14299.31|14299.31|14288.89|14288.89|14299.31|14299.31|14285.99|14285.99|0
1617003300000|2021-03-29 07:35:00|14286.92|14286.92|14285.26|14285.26|14288.08|14288.08|14284.14|14284.14|0
1617003600000|2021-03-29 07:40:00|14289.2|14289.2|14286.67|14286.67|14294.85|14294.85|14286.67|14286.67|0
1617003900000|2021-03-29 07:45:00|14284.7|14284.7|14293.93|14293.93|14295.74|14295.74|14279.95|14279.95|0
1617004200000|2021-03-29 07:50:00|14296.71|14296.71|14293.9|14293.9|14299.81|14299.81|14293.9|14293.9|0
1617004500000|2021-03-29 07:55:00|14293.48|14293.48|14278.39|14278.39|14294.76|14294.76|14275.39|14275.39|0
1617004800000|2021-03-29 08:00:00|14277.97|14277.97|14278.11|14278.11|14282.33|14282.33|14276.42|14276.42|0
1617005100000|2021-03-29 08:05:00|14276.14|14276.14|14276.92|14276.92|14279.58|14279.58|14276.14|14276.14|0
1617005400000|2021-03-29 08:10:00|14274.95|14274.95|14271.69|14271.69|14274.95|14274.95|14270.84|14270.84|0
1617005700000|2021-03-29 08:15:00|14268.91|14268.91|14258.53|14258.53|14270.07|14270.07|14256.56|14256.56|0
1617006000000|2021-03-29 08:20:00|14255.75|14255.75|14261.04|14261.04|14261.04|14261.04|14254.9|14254.9|0
1617006300000|2021-03-29 08:25:00|14263.47|14263.47|14267.6|14267.6|14267.6|14267.6|14263.47|14263.47|0
1617006600000|2021-03-29 08:30:00|14265.63|14265.63|14278.71|14278.71|14278.71|14278.71|14264.43|14264.43|0
1617006900000|2021-03-29 08:35:00|14279.13|14279.13|14276.72|14276.72|14284.62|14284.62|14276.72|14276.72|0
1617007200000|2021-03-29 08:40:00|14280.89|14280.89|14290.94|14290.94|14294.84|14294.84|14280.89|14280.89|0
1617007500000|2021-03-29 08:45:00|14292.4|14292.4|14296.08|14296.08|14296.08|14296.08|14284.09|14284.09|0
1617007800000|2021-03-29 08:50:00|14298.05|14298.05|14286.08|14286.08|14298.05|14298.05|14286.08|14286.08|0
1617008100000|2021-03-29 08:55:00|14284.69|14284.69|14288.24|14288.24|14288.24|14288.24|14280.46|14280.46|0
1617008400000|2021-03-29 09:00:00|14285.47|14285.47|14297.51|14297.51|14297.51|14297.51|14285.05|14285.05|0
1617008700000|2021-03-29 09:05:00|14299.49|14299.49|14308.51|14308.51|14308.65|14308.65|14296.39|14296.39|0
1617009000000|2021-03-29 09:10:00|14306.54|14306.54|14304.81|14304.81|14307.59|14307.59|14302.73|14302.73|0
1617009300000|2021-03-29 09:15:00|14302.84|14302.84|14300.75|14300.75|14302.84|14302.84|14297.97|14297.97|0
1617009600000|2021-03-29 09:20:00|14300.33|14300.33|14302.15|14302.15|14303.54|14303.54|14299.37|14299.37|0
1617009900000|2021-03-29 09:25:00|14303.54|14303.54|14307.32|14307.32|14307.32|14307.32|14302.15|14302.15|0
1617010200000|2021-03-29 09:30:00|14305.93|14305.93|14312.72|14312.72|14314.11|14314.11|14302.73|14302.73|0
1617010500000|2021-03-29 09:35:00|14311.33|14311.33|14310.37|14310.37|14311.34|14311.34|14310.37|14310.37|0
1617010800000|2021-03-29 09:40:00|14311.76|14311.76|14311.18|14311.18|14313.81|14313.81|14308.89|14308.89|0
1617011100000|2021-03-29 09:45:00|14311.67|14311.67|14309.28|14309.28|14313.06|14313.06|14308.31|14308.31|0
1617011400000|2021-03-29 09:50:00|14307.89|14307.89|14310.49|14310.49|14310.92|14310.92|14307.83|14307.83|0
1617011700000|2021-03-29 09:55:00|14312.46|14312.46|14316.47|14316.47|14316.47|14316.47|14310.49|14310.49|0
1617012000000|2021-03-29 10:00:00|14317.67|14317.67|14318.87|14318.87|14322.23|14322.23|14317.67|14317.67|0
1617012300000|2021-03-29 10:05:00|14320.26|14320.26|14332.78|14332.78|14332.78|14332.78|14320.26|14320.26|0
1617012600000|2021-03-29 10:10:00|14332.29|14332.29|14335.89|14335.89|14335.89|14335.89|14330.57|14330.57|0
1617012900000|2021-03-29 10:15:00|14337.17|14337.17|14341.72|14341.72|14341.72|14341.72|14335.46|14335.46|0
1617013200000|2021-03-29 10:20:00|14339.75|14339.75|14334.36|14334.36|14339.75|14339.75|14329.4|14329.4|0
1617013500000|2021-03-29 10:25:00|14333.52|14333.52|14341.65|14341.65|14346.63|14346.63|14332.68|14332.68|0
1617013800000|2021-03-29 10:30:00|14341.23|14341.23|14345.39|14345.39|14346.36|14346.36|14338.98|14338.98|0
1617014100000|2021-03-29 10:35:00|14346.24|14346.24|14348.18|14348.18|14351.08|14351.08|14346.24|14346.24|0
1617014400000|2021-03-29 10:40:00|14349.57|14349.57|14340.75|14340.75|14350.06|14350.06|14340.75|14340.75|0
1617014700000|2021-03-29 10:45:00|14342.14|14342.14|14327.98|14327.98|14342.14|14342.14|14327.98|14327.98|0
1617015000000|2021-03-29 10:50:00|14329.37|14329.37|14337.96|14337.96|14339.22|14339.22|14329.37|14329.37|0
1617015300000|2021-03-29 10:55:00|14339.35|14339.35|14334.96|14334.96|14344.1|14344.1|14334.96|14334.96|0
1617015600000|2021-03-29 11:00:00|14336.93|14336.93|14338.36|14338.36|14340.17|14340.17|14335.81|14335.81|0
1617015900000|2021-03-29 11:05:00|14337.93|14337.93|14345.48|14345.48|14346.74|14346.74|14337.08|14337.08|0
1617016200000|2021-03-29 11:10:00|14344.09|14344.09|14344.9|14344.9|14344.9|14344.9|14340.73|14340.73|0
1617016500000|2021-03-29 11:15:00|14346.29|14346.29|14352.28|14352.28|14352.28|14352.28|14345.9|14345.9|0
1617016800000|2021-03-29 11:20:00|14351.44|14351.44|14340.01|14340.01|14354.22|14354.22|14340.01|14340.01|0
1617017100000|2021-03-29 11:25:00|14340.43|14340.43|14337.2|14337.2|14345.11|14345.11|14337.2|14337.2|0
1617017400000|2021-03-29 11:30:00|14335.81|14335.81|14351.22|14351.22|14351.22|14351.22|14335.81|14335.81|0
1617017700000|2021-03-29 11:35:00|14352.61|14352.61|14341.74|14341.74|14354|14354|14341.74|14341.74|0
1617018000000|2021-03-29 11:40:00|14339.77|14339.77|14339.15|14339.15|14339.77|14339.77|14332.82|14332.82|0
1617018300000|2021-03-29 11:45:00|14340.13|14340.13|14343.97|14343.97|14343.97|14343.97|14337.83|14337.83|0
1617018600000|2021-03-29 11:50:00|14345.94|14345.94|14345.5|14345.5|14353.03|14353.03|14345.5|14345.5|0
1617018900000|2021-03-29 11:55:00|14346.89|14346.89|14353.2|14353.2|14353.2|14353.2|14345.44|14345.44|0
1617019200000|2021-03-29 12:00:00|14354.59|14354.59|14352.69|14352.69|14354.59|14354.59|14347.55|14347.55|0
1617019500000|2021-03-29 12:05:00|14354.08|14354.08|14364.85|14364.85|14364.85|14364.85|14354.08|14354.08|0
1617019800000|2021-03-29 12:10:00|14363.46|14363.46|14360.46|14360.46|14363.46|14363.46|14360.46|14360.46|0
1617020100000|2021-03-29 12:15:00|14359.07|14359.07|14349.66|14349.66|14359.07|14359.07|14349.35|14349.35|0
1617020400000|2021-03-29 12:20:00|14350.14|14350.14|14346.51|14346.51|14350.14|14350.14|14340.95|14340.95|0
1617020700000|2021-03-29 12:25:00|14347.9|14347.9|14330.4|14330.4|14347.9|14347.9|14328.42|14328.42|0
1617021000000|2021-03-29 12:30:00|14327.62|14327.62|14328.47|14328.47|14330.44|14330.44|14322.32|14322.32|0
1617021300000|2021-03-29 12:35:00|14326.5|14326.5|14317.69|14317.69|14327.89|14327.89|14317.69|14317.69|0
1617021600000|2021-03-29 12:40:00|14317.26|14317.26|14309.75|14309.75|14317.26|14317.26|14308.36|14308.36|0
1617021900000|2021-03-29 12:45:00|14307.78|14307.78|14309.82|14309.82|14309.82|14309.82|14307.36|14307.36|0
1617022200000|2021-03-29 12:50:00|14307.85|14307.85|14316.86|14316.86|14316.86|14316.86|14305.88|14305.88|0
1617022500000|2021-03-29 12:55:00|14317.35|14317.35|14323.94|14323.94|14324.56|14324.56|14317.35|14317.35|0
1617022800000|2021-03-29 13:00:00|14321.16|14321.16|14325.65|14325.65|14326.14|14326.14|14319.77|14319.77|0
1617023100000|2021-03-29 13:05:00|14326.51|14326.51|14323.31|14323.31|14326.51|14326.51|14319.37|14319.37|0
1617023400000|2021-03-29 13:10:00|14324.7|14324.7|14326.62|14326.62|14330.6|14330.6|14324.7|14324.7|0
1617023700000|2021-03-29 13:15:00|14327.1|14327.1|14317.14|14317.14|14327.1|14327.1|14313.09|14313.09|0
1617024000000|2021-03-29 13:20:00|14319.11|14319.11|14324.68|14324.68|14329.91|14329.91|14318.62|14318.62|0
1617024300000|2021-03-29 13:25:00|14323.84|14323.84|14332.15|14332.15|14332.15|14332.15|14321.47|14321.47|0
1617024600000|2021-03-29 13:30:00|14332.58|14332.58|14349.77|14349.77|14352.69|14352.69|14330.32|14330.32|0
1617024900000|2021-03-29 13:35:00|14355.68|14355.68|14363.23|14363.23|14363.23|14363.23|14355.68|14355.68|0
1617025200000|2021-03-29 13:40:00|14363.72|14363.72|14365.63|14365.63|14372.51|14372.51|14362.33|14362.33|0
1617025500000|2021-03-29 13:45:00|14365.2|14365.2|14360.97|14360.97|14369.05|14369.05|14360.97|14360.97|0
1617025800000|2021-03-29 13:50:00|14360.12|14360.12|14358.7|14358.7|14363.55|14363.55|14354.24|14354.24|0
1617026100000|2021-03-29 13:55:00|14356.73|14356.73|14358.25|14358.25|14366.74|14366.74|14356.31|14356.31|0
1617026400000|2021-03-29 14:00:00|14357.28|14357.28|14364.02|14364.02|14364.02|14364.02|14352.26|14352.26|0
1617026700000|2021-03-29 14:05:00|14362.63|14362.63|14347.87|14347.87|14364.41|14364.41|14346.67|14346.67|0
1617027000000|2021-03-29 14:10:00|14348.35|14348.35|14343.89|14343.89|14352.94|14352.94|14343.89|14343.89|0
1617027300000|2021-03-29 14:15:00|14345.17|14345.17|14350.11|14350.11|14351.06|14351.06|14344.34|14344.34|0
1617027600000|2021-03-29 14:20:00|14350.54|14350.54|14354.75|14354.75|14357.23|14357.23|14347.76|14347.76|0
1617027900000|2021-03-29 14:25:00|14356.7|14356.7|14355.76|14355.76|14359.41|14359.41|14353.75|14353.75|0
1617028200000|2021-03-29 14:30:00|14354.3|14354.3|14344.04|14344.04|14355.15|14355.15|14344.04|14344.04|0
1617028500000|2021-03-29 14:35:00|14344.52|14344.52|14342.72|14342.72|14351.1|14351.1|14342.72|14342.72|0
1617028800000|2021-03-29 14:40:00|14340.75|14340.75|14331.09|14331.09|14344.38|14344.38|14331.09|14331.09|0
1617029100000|2021-03-29 14:45:00|14330.6|14330.6|14332.65|14332.65|14333.85|14333.85|14329.77|14329.77|0
1617029400000|2021-03-29 14:50:00|14331.26|14331.26|14322.46|14322.46|14331.26|14331.26|14321.1|14321.1|0
1617029700000|2021-03-29 14:55:00|14322.94|14322.94|14331.06|14331.06|14334.42|14334.42|14321.13|14321.13|0
1617030000000|2021-03-29 15:00:00|14330.64|14330.64|14337.07|14337.07|14338.46|14338.46|14330.64|14330.64|0
1617030300000|2021-03-29 15:05:00|14338.46|14338.46|14330.23|14330.23|14338.46|14338.46|14327.28|14327.28|0
1617030600000|2021-03-29 15:10:00|14328.84|14328.84|14323.78|14323.78|14329.27|14329.27|14320.15|14320.15|0
1617030900000|2021-03-29 15:15:00|14322.81|14322.81|14323.23|14323.23|14323.78|14323.78|14318.03|14318.03|0
1617031200000|2021-03-29 15:20:00|14321.26|14321.26|14321.92|14321.92|14326.5|14326.5|14319.87|14319.87|0
1617031500000|2021-03-29 15:25:00|14323.17|14323.17|14330.49|14330.49|14337.61|14337.61|14314.68|14314.68|0
1617088500000|2021-03-30 07:15:00|14404.38|14404.38|14368.27|14368.27|14404.38|14404.38|14368.27|14368.27|0
1617088800000|2021-03-30 07:20:00|14370.24|14370.24|14369.7|14369.7|14374.53|14374.53|14362.62|14362.62|0
1617089100000|2021-03-30 07:25:00|14368.31|14368.31|14371.33|14371.33|14372.55|14372.55|14362.74|14362.74|0
1617089400000|2021-03-30 07:30:00|14376.13|14376.13|14387.14|14387.14|14390.74|14390.74|14368.16|14368.16|0
1617089700000|2021-03-30 07:35:00|14385.94|14385.94|14358.43|14358.43|14388.19|14388.19|14356.46|14356.46|0
1617090000000|2021-03-30 07:40:00|14364.43|14364.43|14354.48|14354.48|14365.44|14365.44|14354.48|14354.48|0
1617090300000|2021-03-30 07:45:00|14355.94|14355.94|14365.31|14365.31|14366.7|14366.7|14354.74|14354.74|0
1617090600000|2021-03-30 07:50:00|14363.85|14363.85|14372.41|14372.41|14375.92|14375.92|14363.36|14363.36|0
1617090900000|2021-03-30 07:55:00|14372.83|14372.83|14370.53|14370.53|14374.47|14374.47|14366.89|14366.89|0
1617091200000|2021-03-30 08:00:00|14367.75|14367.75|14364.38|14364.38|14372.5|14372.5|14364.38|14364.38|0
1617091500000|2021-03-30 08:05:00|14362.99|14362.99|14347.37|14347.37|14363.76|14363.76|14345.98|14345.98|0
1617091800000|2021-03-30 08:10:00|14345.98|14345.98|14342.4|14342.4|14346.41|14346.41|14339.84|14339.84|0
1617092100000|2021-03-30 08:15:00|14340.42|14340.42|14332.63|14332.63|14340.42|14340.42|14331.01|14331.01|0
1617092400000|2021-03-30 08:20:00|14333.83|14333.83|14329.47|14329.47|14338|14338|14329.47|14329.47|0
1617092700000|2021-03-30 08:25:00|14328.08|14328.08|14317.51|14317.51|14328.08|14328.08|14311.8|14311.8|0
1617093000000|2021-03-30 08:30:00|14320.29|14320.29|14339.63|14339.63|14339.92|14339.92|14320.29|14320.29|0
1617093300000|2021-03-30 08:35:00|14341.58|14341.58|14348.74|14348.74|14348.74|14348.74|14337.41|14337.41|0
1617093600000|2021-03-30 08:40:00|14347.35|14347.35|14347.94|14347.94|14350.49|14350.49|14346.12|14346.12|0
1617093900000|2021-03-30 08:45:00|14347.1|14347.1|14346.31|14346.31|14349.62|14349.62|14343.91|14343.91|0
1617094200000|2021-03-30 08:50:00|14344.92|14344.92|14340.91|14340.91|14344.92|14344.92|14340.91|14340.91|0
1617094500000|2021-03-30 08:55:00|14339.52|14339.52|14346.04|14346.04|14347.32|14347.32|14339.52|14339.52|0
1617094800000|2021-03-30 09:00:00|14345.61|14345.61|14334.2|14334.2|14345.61|14345.61|14334.2|14334.2|0
1617095100000|2021-03-30 09:05:00|14333.36|14333.36|14338.5|14338.5|14338.89|14338.89|14331.39|14331.39|0
1617095400000|2021-03-30 09:10:00|14344.06|14344.06|14344.86|14344.86|14345.83|14345.83|14341.66|14341.66|0
1617095700000|2021-03-30 09:15:00|14344.37|14344.37|14339.1|14339.1|14344.86|14344.86|14339.1|14339.1|0
1617096000000|2021-03-30 09:20:00|14341.07|14341.07|14348.99|14348.99|14348.99|14348.99|14341.07|14341.07|0
1617096300000|2021-03-30 09:25:00|14349.48|14349.48|14353.04|14353.04|14353.04|14353.04|14349.29|14349.29|0
1617096600000|2021-03-30 09:30:00|14355.01|14355.01|14357.79|14357.79|14357.79|14357.79|14355.01|14355.01|0
1617096900000|2021-03-30 09:35:00|14358.99|14358.99|14360.19|14360.19|14364.36|14364.36|14358.99|14358.99|0
1617097200000|2021-03-30 09:40:00|14361.47|14361.47|14362.92|14362.92|14365.59|14365.59|14359.33|14359.33|0
1617097500000|2021-03-30 09:45:00|14365.7|14365.7|14367.51|14367.51|14367.51|14367.51|14364.31|14364.31|0
1617097800000|2021-03-30 09:50:00|14368.9|14368.9|14374.82|14374.82|14374.82|14374.82|14368.9|14368.9|0
1617098100000|2021-03-30 09:55:00|14375.79|14375.79|14378.76|14378.76|14378.76|14378.76|14375.79|14375.79|0
1617098400000|2021-03-30 10:00:00|14377.37|14377.37|14385.18|14385.18|14386.81|14386.81|14375.4|14375.4|0
1617098700000|2021-03-30 10:05:00|14383.79|14383.79|14381.39|14381.39|14384.17|14384.17|14376.49|14376.49|0
1617099000000|2021-03-30 10:10:00|14380.96|14380.96|14382.1|14382.1|14383.36|14383.36|14379.58|14379.58|0
1617099300000|2021-03-30 10:15:00|14381.69|14381.69|14386.51|14386.51|14386.51|14386.51|14381.69|14381.69|0
1617099600000|2021-03-30 10:20:00|14387.79|14387.79|14390.45|14390.45|14390.45|14390.45|14385.65|14385.65|0
1617099900000|2021-03-30 10:25:00|14391.84|14391.84|14391.84|14391.84|14391.84|14391.84|14391.84|14391.84|0
1617100200000|2021-03-30 10:30:00|14390.45|14390.45|14397.52|14397.52|14398.91|14398.91|14390.45|14390.45|0
1617100500000|2021-03-30 10:35:00|14396.94|14396.94|14399.78|14399.78|14399.78|14399.78|14395.22|14395.22|0
1617100800000|2021-03-30 10:40:00|14399.36|14399.36|14407.7|14407.7|14407.7|14407.7|14396.59|14396.59|0
1617101100000|2021-03-30 10:45:00|14408.12|14408.12|14403.08|14403.08|14411.19|14411.19|14402.64|14402.64|0
1617101400000|2021-03-30 10:50:00|14401.69|14401.69|14402.59|14402.59|14403.07|14403.07|14401.26|14401.26|0
1617101700000|2021-03-30 10:55:00|14400.62|14400.62|14412.22|14412.22|14412.22|14412.22|14400.62|14400.62|0
1617102000000|2021-03-30 11:00:00|14413.61|14413.61|14403.94|14403.94|14413.61|14413.61|14401.43|14401.43|0
1617102300000|2021-03-30 11:05:00|14402.55|14402.55|14406.72|14406.72|14406.72|14406.72|14402.55|14402.55|0
1617102600000|2021-03-30 11:10:00|14404.32|14404.32|14399.25|14399.25|14404.32|14404.32|14397.86|14397.86|0
1617102900000|2021-03-30 11:15:00|14397.86|14397.86|14403.31|14403.31|14404.51|14404.51|14396.63|14396.63|0
1617103200000|2021-03-30 11:20:00|14404.7|14404.7|14412.43|14412.43|14412.43|14412.43|14404.7|14404.7|0
1617103500000|2021-03-30 11:25:00|14411.04|14411.04|14408.42|14408.42|14411.62|14411.62|14405.06|14405.06|0
1617103800000|2021-03-30 11:30:00|14410.39|14410.39|14412.79|14412.79|14412.79|14412.79|14410.39|14410.39|0
1617104100000|2021-03-30 11:35:00|14409.43|14409.43|14402.67|14402.67|14409.43|14409.43|14401.28|14401.28|0
1617104400000|2021-03-30 11:40:00|14402.24|14402.24|14400.64|14400.64|14402.24|14402.24|14396.18|14396.18|0
1617104700000|2021-03-30 11:45:00|14402.03|14402.03|14397.72|14397.72|14402.51|14402.51|14389.02|14389.02|0
1617105000000|2021-03-30 11:50:00|14398.55|14398.55|14398.64|14398.64|14398.64|14398.64|14394.99|14394.99|0
1617105300000|2021-03-30 11:55:00|14397.8|14397.8|14400.26|14400.26|14405.17|14405.17|14397.38|14397.38|0
1617105600000|2021-03-30 12:00:00|14401.65|14401.65|14399.19|14399.19|14402.85|14402.85|14397.51|14397.51|0
1617105900000|2021-03-30 12:05:00|14401.97|14401.97|14412.63|14412.63|14414|14414|14401.43|14401.43|0
1617106200000|2021-03-30 12:10:00|14411.66|14411.66|14415.82|14415.82|14416.31|14416.31|14409.69|14409.69|0
1617106500000|2021-03-30 12:15:00|14413.85|14413.85|14418.92|14418.92|14418.92|14418.92|14411.46|14411.46|0
1617106800000|2021-03-30 12:20:00|14417.72|14417.72|14421.31|14421.31|14421.89|14421.89|14414|14414|0
1617107100000|2021-03-30 12:25:00|14423.28|14423.28|14423.66|14423.66|14423.66|14423.66|14421.31|14421.31|0
1617107400000|2021-03-30 12:30:00|14424.86|14424.86|14415.75|14415.75|14424.86|14424.86|14414.91|14414.91|0
1617107700000|2021-03-30 12:35:00|14413.78|14413.78|14413.35|14413.35|14417.72|14417.72|14411.8|14411.8|0
1617108000000|2021-03-30 12:40:00|14410.57|14410.57|14405.2|14405.2|14410.57|14410.57|14405.2|14405.2|0
1617108300000|2021-03-30 12:45:00|14406.59|14406.59|14405.59|14405.59|14408.36|14408.36|14397.67|14397.67|0
1617108600000|2021-03-30 12:50:00|14407.56|14407.56|14409.28|14409.28|14416|14416|14407.56|14407.56|0
1617108900000|2021-03-30 12:55:00|14410.67|14410.67|14419.51|14419.51|14421.6|14421.6|14410.67|14410.67|0
1617109200000|2021-03-30 13:00:00|14420.48|14420.48|14417.12|14417.12|14420.48|14420.48|14415.15|14415.15|0
1617109500000|2021-03-30 13:05:00|14415.15|14415.15|14412.64|14412.64|14416.27|14416.27|14408.67|14408.67|0
1617109800000|2021-03-30 13:10:00|14414.61|14414.61|14419.69|14419.69|14419.69|14419.69|14412.06|14412.06|0
1617110100000|2021-03-30 13:15:00|14420.12|14420.12|14422.36|14422.36|14422.36|14422.36|14418.15|14418.15|0
1617110400000|2021-03-30 13:20:00|14425.14|14425.14|14427.11|14427.11|14427.7|14427.7|14421.2|14421.2|0
1617110700000|2021-03-30 13:25:00|14425.14|14425.14|14429.16|14429.16|14429.59|14429.59|14424.79|14424.79|0
1617111000000|2021-03-30 13:30:00|14427.77|14427.77|14432.18|14432.18|14437.58|14437.58|14427.77|14427.77|0
1617111300000|2021-03-30 13:35:00|14432.61|14432.61|14451.76|14451.76|14451.76|14451.76|14432.61|14432.61|0
1617111600000|2021-03-30 13:40:00|14452.19|14452.19|14454.58|14454.58|14454.58|14454.58|14448.01|14448.01|0
1617111900000|2021-03-30 13:45:00|14455.97|14455.97|14459.25|14459.25|14462.5|14462.5|14455.97|14455.97|0
1617112200000|2021-03-30 13:50:00|14458.76|14458.76|14470.38|14470.38|14470.38|14470.38|14457.33|14457.33|0
1617112500000|2021-03-30 13:55:00|14470.79|14470.79|14481.6|14481.6|14482.65|14482.65|14469.88|14469.88|0
1617112800000|2021-03-30 14:00:00|14483.57|14483.57|14479.94|14479.94|14483.57|14483.57|14475.68|14475.68|0
1617113100000|2021-03-30 14:05:00|14480.37|14480.37|14478.65|14478.65|14482.18|14482.18|14471.63|14471.63|0
1617113400000|2021-03-30 14:10:00|14480.04|14480.04|14495.72|14495.72|14495.79|14495.79|14478.65|14478.65|0
1617113700000|2021-03-30 14:15:00|14494.33|14494.33|14493.2|14493.2|14499.31|14499.31|14490.97|14490.97|0
1617114000000|2021-03-30 14:20:00|14495.17|14495.17|14496.68|14496.68|14498.65|14498.65|14492.07|14492.07|0
1617114300000|2021-03-30 14:25:00|14497.1|14497.1|14490.33|14490.33|14497.52|14497.52|14487.56|14487.56|0
1617114600000|2021-03-30 14:30:00|14489.13|14489.13|14488.39|14488.39|14495.69|14495.69|14482.9|14482.9|0
1617114900000|2021-03-30 14:35:00|14489.23|14489.23|14494.31|14494.31|14495.7|14495.7|14487.49|14487.49|0
1617115200000|2021-03-30 14:40:00|14492.34|14492.34|14501.63|14501.63|14504.03|14504.03|14491.37|14491.37|0
1617115500000|2021-03-30 14:45:00|14502.05|14502.05|14510.86|14510.86|14520.84|14520.84|14502.05|14502.05|0
1617115800000|2021-03-30 14:50:00|14509.47|14509.47|14486.52|14486.52|14509.47|14509.47|14486.52|14486.52|0
1617116100000|2021-03-30 14:55:00|14487.72|14487.72|14490.36|14490.36|14490.36|14490.36|14483.6|14483.6|0
1617116400000|2021-03-30 15:00:00|14489.94|14489.94|14483.11|14483.11|14492.31|14492.31|14483.11|14483.11|0
1617116700000|2021-03-30 15:05:00|14482.68|14482.68|14476.83|14476.83|14482.68|14482.68|14476.83|14476.83|0
1617117000000|2021-03-30 15:10:00|14474.86|14474.86|14472.72|14472.72|14474.86|14474.86|14465.94|14465.94|0
1617117300000|2021-03-30 15:15:00|14471.33|14471.33|14474.5|14474.5|14476.47|14476.47|14462.92|14462.92|0
1617117600000|2021-03-30 15:20:00|14473.52|14473.52|14473.49|14473.49|14474.5|14474.5|14464.72|14464.72|0
1617117900000|2021-03-30 15:25:00|14474.68|14474.68|14473.79|14473.79|14476.63|14476.63|14467.65|14467.65|0
1617174900000|2021-03-31 07:15:00|14479.26|14479.26|14500.48|14500.48|14501.68|14501.68|14478.09|14478.09|0
1617175200000|2021-03-31 07:20:00|14498.51|14498.51|14502.07|14502.07|14509.8|14509.8|14491.27|14491.27|0
1617175500000|2021-03-31 07:25:00|14498.47|14498.47|14494.26|14494.26|14498.47|14498.47|14482.83|14482.83|0
1617175800000|2021-03-31 07:30:00|14492.58|14492.58|14490.69|14490.69|14495.44|14495.44|14488.97|14488.97|0
1617176100000|2021-03-31 07:35:00|14489.3|14489.3|14488.21|14488.21|14502.39|14502.39|14484.27|14484.27|0
1617176400000|2021-03-31 07:40:00|14490.99|14490.99|14497.14|14497.14|14498.62|14498.62|14489.15|14489.15|0
1617176700000|2021-03-31 07:45:00|14495.75|14495.75|14494.01|14494.01|14501.38|14501.38|14491.3|14491.3|0
1617177000000|2021-03-31 07:50:00|14491.57|14491.57|14481.89|14481.89|14495.91|14495.91|14481.47|14481.47|0
1617177300000|2021-03-31 07:55:00|14480.5|14480.5|14478.31|14478.31|14483.61|14483.61|14477.62|14477.62|0
1617177600000|2021-03-31 08:00:00|14481.09|14481.09|14484|14484|14484|14484|14476.7|14476.7|0
1617177900000|2021-03-31 08:05:00|14485.46|14485.46|14476.88|14476.88|14487.14|14487.14|14476.88|14476.88|0
1617178200000|2021-03-31 08:10:00|14475.49|14475.49|14470.48|14470.48|14476.39|14476.39|14469.67|14469.67|0
1617178500000|2021-03-31 08:15:00|14469.09|14469.09|14456.42|14456.42|14469.09|14469.09|14456.42|14456.42|0
1617178800000|2021-03-31 08:20:00|14452.48|14452.48|14454.99|14454.99|14454.99|14454.99|14450.77|14450.77|0
1617179100000|2021-03-31 08:25:00|14455.84|14455.84|14453.41|14453.41|14458.44|14458.44|14448.58|14448.58|0
1617179400000|2021-03-31 08:30:00|14452.02|14452.02|14455.06|14455.06|14456.34|14456.34|14449.39|14449.39|0
1617179700000|2021-03-31 08:35:00|14452.28|14452.28|14451.27|14451.27|14452.66|14452.66|14446.52|14446.52|0
1617180000000|2021-03-31 08:40:00|14452.66|14452.66|14449.02|14449.02|14455.33|14455.33|14449.02|14449.02|0
1617180300000|2021-03-31 08:45:00|14444.85|14444.85|14449.22|14449.22|14449.22|14449.22|14444.85|14444.85|0
1617180600000|2021-03-31 08:50:00|14451.19|14451.19|14463.72|14463.72|14465|14465|14451.19|14451.19|0
1617180900000|2021-03-31 08:55:00|14459.77|14459.77|14472.71|14472.71|14472.71|14472.71|14459.77|14459.77|0
1617181200000|2021-03-31 09:00:00|14474.68|14474.68|14489.92|14489.92|14491.89|14491.89|14473.29|14473.29|0
1617181500000|2021-03-31 09:05:00|14487.95|14487.95|14474.18|14474.18|14491.56|14491.56|14474.18|14474.18|0
1617181800000|2021-03-31 09:10:00|14473.69|14473.69|14466.59|14466.59|14481.19|14481.19|14466.59|14466.59|0
1617182100000|2021-03-31 09:15:00|14463.81|14463.81|14465.36|14465.36|14467.17|14467.17|14461.03|14461.03|0
1617182400000|2021-03-31 09:20:00|14464.52|14464.52|14472.35|14472.35|14474.65|14474.65|14464.52|14464.52|0
1617182700000|2021-03-31 09:25:00|14476.29|14476.29|14479.75|14479.75|14480.95|14480.95|14471.98|14471.98|0
1617183000000|2021-03-31 09:30:00|14480.95|14480.95|14474.71|14474.71|14485.41|14485.41|14474.71|14474.71|0
1617183300000|2021-03-31 09:35:00|14472.31|14472.31|14470.92|14470.92|14472.31|14472.31|14464.93|14464.93|0
1617183600000|2021-03-31 09:40:00|14469.53|14469.53|14454.16|14454.16|14469.53|14469.53|14452.78|14452.78|0
1617183900000|2021-03-31 09:45:00|14450.8|14450.8|14433.48|14433.48|14450.8|14450.8|14433.48|14433.48|0
1617184200000|2021-03-31 09:50:00|14433.96|14433.96|14432.66|14432.66|14438.8|14438.8|14427.11|14427.11|0
1617184500000|2021-03-31 09:55:00|14432.24|14432.24|14443.6|14443.6|14444.99|14444.99|14429.46|14429.46|0
1617184800000|2021-03-31 10:00:00|14442.4|14442.4|14457.33|14457.33|14458.72|14458.72|14442.4|14442.4|0
1617185100000|2021-03-31 10:05:00|14455.94|14455.94|14451.77|14451.77|14455.94|14455.94|14449.8|14449.8|0
1617185400000|2021-03-31 10:10:00|14452.2|14452.2|14449.42|14449.42|14453.59|14453.59|14448.03|14448.03|0
1617185700000|2021-03-31 10:15:00|14449.91|14449.91|14447.07|14447.07|14452.69|14452.69|14440.73|14440.73|0
1617186000000|2021-03-31 10:20:00|14447.5|14447.5|14465.49|14465.49|14465.49|14465.49|14446.64|14446.64|0
1617186300000|2021-03-31 10:25:00|14469.66|14469.66|14477.94|14477.94|14479.33|14479.33|14469.66|14469.66|0
1617186600000|2021-03-31 10:30:00|14472.02|14472.02|14463.14|14463.14|14472.02|14472.02|14463.14|14463.14|0
1617186900000|2021-03-31 10:35:00|14464.11|14464.11|14461.32|14461.32|14465.37|14465.37|14461.27|14461.27|0
1617187200000|2021-03-31 10:40:00|14463.29|14463.29|14459.27|14459.27|14465.41|14465.41|14459.27|14459.27|0
1617187500000|2021-03-31 10:45:00|14457.88|14457.88|14454.66|14454.66|14459.57|14459.57|14454.66|14454.66|0
1617187800000|2021-03-31 10:50:00|14455.07|14455.07|14464.81|14464.81|14469.13|14469.13|14453.79|14453.79|0
1617188100000|2021-03-31 10:55:00|14462.84|14462.84|14463.5|14463.5|14469.45|14469.45|14461.84|14461.84|0
1617188400000|2021-03-31 11:00:00|14459.56|14459.56|14458.99|14458.99|14463.16|14463.16|14452.25|14452.25|0
1617188700000|2021-03-31 11:05:00|14457.6|14457.6|14464.32|14464.32|14464.32|14464.32|14457.11|14457.11|0
1617189000000|2021-03-31 11:10:00|14463.84|14463.84|14471.3|14471.3|14476.93|14476.93|14463.84|14463.84|0
1617189300000|2021-03-31 11:15:00|14469.91|14469.91|14474.82|14474.82|14474.82|14474.82|14469.91|14469.91|0
1617189600000|2021-03-31 11:20:00|14475.67|14475.67|14476.78|14476.78|14477.49|14477.49|14472.84|14472.84|0
1617189900000|2021-03-31 11:25:00|14477.63|14477.63|14466.59|14466.59|14477.63|14477.63|14466.59|14466.59|0
1617190200000|2021-03-31 11:30:00|14465.39|14465.39|14467.98|14467.98|14469.76|14469.76|14465.39|14465.39|0
1617190500000|2021-03-31 11:35:00|14469.37|14469.37|14484.27|14484.27|14484.27|14484.27|14469.37|14469.37|0
1617190800000|2021-03-31 11:40:00|14484.7|14484.7|14487.27|14487.27|14493.99|14493.99|14484.7|14484.7|0
1617191100000|2021-03-31 11:45:00|14488.11|14488.11|14479.36|14479.36|14488.11|14488.11|14479.36|14479.36|0
1617191400000|2021-03-31 11:50:00|14480.75|14480.75|14490.59|14490.59|14491.01|14491.01|14480.75|14480.75|0
1617191700000|2021-03-31 11:55:00|14492.56|14492.56|14498.44|14498.44|14498.44|14498.44|14492.56|14492.56|0
1617192000000|2021-03-31 12:00:00|14497.24|14497.24|14493.66|14493.66|14497.24|14497.24|14490.65|14490.65|0
1617192300000|2021-03-31 12:05:00|14492.27|14492.27|14481.85|14481.85|14493.13|14493.13|14480.46|14480.46|0
1617192600000|2021-03-31 12:10:00|14482.33|14482.33|14469.56|14469.56|14485.14|14485.14|14469.56|14469.56|0
1617192900000|2021-03-31 12:15:00|14468.17|14468.17|14478.89|14478.89|14478.89|14478.89|14465.52|14465.52|0
1617193200000|2021-03-31 12:20:00|14480.28|14480.28|14478.43|14478.43|14480.4|14480.4|14475.39|14475.39|0
1617193500000|2021-03-31 12:25:00|14477.04|14477.04|14488.93|14488.93|14488.93|14488.93|14475.07|14475.07|0
1617193800000|2021-03-31 12:30:00|14489.78|14489.78|14496.49|14496.49|14497.88|14497.88|14489.78|14489.78|0
1617194100000|2021-03-31 12:35:00|14498.46|14498.46|14485.3|14485.3|14498.46|14498.46|14485.3|14485.3|0
1617194400000|2021-03-31 12:40:00|14485.73|14485.73|14473.07|14473.07|14486.15|14486.15|14473.07|14473.07|0
1617194700000|2021-03-31 12:45:00|14474.46|14474.46|14456.48|14456.48|14474.46|14474.46|14456.05|14456.05|0
1617195000000|2021-03-31 12:50:00|14459.26|14459.26|14457.35|14457.35|14459.26|14459.26|14455.02|14455.02|0
1617195300000|2021-03-31 12:55:00|14458.74|14458.74|14448.11|14448.11|14458.74|14458.74|14444.36|14444.36|0
1617195600000|2021-03-31 13:00:00|14444.17|14444.17|14443.91|14443.91|14449.24|14449.24|14437.11|14437.11|0
1617195900000|2021-03-31 13:05:00|14440.55|14440.55|14437.94|14437.94|14441.3|14441.3|14433.75|14433.75|0
1617196200000|2021-03-31 13:10:00|14435.97|14435.97|14433.49|14433.49|14438.75|14438.75|14433.49|14433.49|0
1617196500000|2021-03-31 13:15:00|14435.46|14435.46|14445.08|14445.08|14445.08|14445.08|14434.23|14434.23|0
1617196800000|2021-03-31 13:20:00|14443.1|14443.1|14429.02|14429.02|14443.1|14443.1|14429.02|14429.02|0
1617197100000|2021-03-31 13:25:00|14429.88|14429.88|14423.9|14423.9|14434.63|14434.63|14423.9|14423.9|0
1617197400000|2021-03-31 13:30:00|14425.29|14425.29|14401.94|14401.94|14427.89|14427.89|14397.71|14397.71|0
1617197700000|2021-03-31 13:35:00|14403.33|14403.33|14403.5|14403.5|14412.61|14412.61|14398.75|14398.75|0
1617198000000|2021-03-31 13:40:00|14401.1|14401.1|14408.78|14408.78|14410.94|14410.94|14401.1|14401.1|0
1617198300000|2021-03-31 13:45:00|14407.39|14407.39|14418.3|14418.3|14418.3|14418.3|14401.8|14401.8|0
1617198600000|2021-03-31 13:50:00|14416.33|14416.33|14420.12|14420.12|14422.98|14422.98|14416.23|14416.23|0
1617198900000|2021-03-31 13:55:00|14421.51|14421.51|14432.76|14432.76|14435.73|14435.73|14420.34|14420.34|0
1617199200000|2021-03-31 14:00:00|14433.25|14433.25|14445.75|14445.75|14449.69|14449.69|14432.46|14432.46|0
1617199500000|2021-03-31 14:05:00|14445.32|14445.32|14446.75|14446.75|14448.56|14448.56|14441.95|14441.95|0
1617199800000|2021-03-31 14:10:00|14445.89|14445.89|14447.04|14447.04|14453.77|14453.77|14443.52|14443.52|0
1617200100000|2021-03-31 14:15:00|14448.24|14448.24|14438.06|14438.06|14448.73|14448.73|14438.06|14438.06|0
1617200400000|2021-03-31 14:20:00|14436.67|14436.67|14429.13|14429.13|14437.09|14437.09|14429.13|14429.13|0
1617200700000|2021-03-31 14:25:00|14429.56|14429.56|14414.25|14414.25|14429.99|14429.99|14411.96|14411.96|0
1617201000000|2021-03-31 14:30:00|14414.67|14414.67|14416.36|14416.36|14419|14419|14413.28|14413.28|0
1617201300000|2021-03-31 14:35:00|14417.75|14417.75|14397.9|14397.9|14417.8|14417.8|14397.9|14397.9|0
1617201600000|2021-03-31 14:40:00|14397.47|14397.47|14382.13|14382.13|14403.92|14403.92|14378.08|14378.08|0
1617201900000|2021-03-31 14:45:00|14380.16|14380.16|14381.47|14381.47|14383.72|14383.72|14375.5|14375.5|0
1617202200000|2021-03-31 14:50:00|14379.5|14379.5|14365.87|14365.87|14381.06|14381.06|14364.48|14364.48|0
1617202500000|2021-03-31 14:55:00|14365.03|14365.03|14335.42|14335.42|14366.03|14366.03|14335.42|14335.42|0
1617202800000|2021-03-31 15:00:00|14336.81|14336.81|14344.43|14344.43|14349.89|14349.89|14330.89|14330.89|0
1617203100000|2021-03-31 15:05:00|14345.82|14345.82|14360.96|14360.96|14362.22|14362.22|14345.82|14345.82|0
1617203400000|2021-03-31 15:10:00|14359.76|14359.76|14368.29|14368.29|14369.14|14369.14|14358.37|14358.37|0
1617203700000|2021-03-31 15:15:00|14366.9|14366.9|14373.01|14373.01|14379.43|14379.43|14365.07|14365.07|0
1617204000000|2021-03-31 15:20:00|14372.53|14372.53|14363.46|14363.46|14373.06|14373.06|14355.26|14355.26|0
1617204300000|2021-03-31 15:25:00|14363.03|14363.03|14355.93|14355.93|14370.93|14370.93|14350.25|14350.25|0
1617261300000|2021-04-01 07:15:00|14384.63|14384.63|14405.81|14405.81|14413.92|14413.92|14384.63|14384.63|0
1617261600000|2021-04-01 07:20:00|14408.59|14408.59|14435|14435|14435|14435|14408.59|14408.59|0
1617261900000|2021-04-01 07:25:00|14437.78|14437.78|14432.25|14432.25|14444.73|14444.73|14432.25|14432.25|0
1617262200000|2021-04-01 07:30:00|14432.67|14432.67|14427.34|14427.34|14432.67|14432.67|14418.64|14418.64|0
1617262500000|2021-04-01 07:35:00|14431.51|14431.51|14433.12|14433.12|14444.5|14444.5|14431.51|14431.51|0
1617262800000|2021-04-01 07:40:00|14434.51|14434.51|14451.84|14451.84|14451.84|14451.84|14434.51|14434.51|0
1617263100000|2021-04-01 07:45:00|14449.06|14449.06|14440.52|14440.52|14449.06|14449.06|14440.52|14440.52|0
1617263400000|2021-04-01 07:50:00|14439.13|14439.13|14454.75|14454.75|14454.75|14454.75|14429.79|14429.79|0
1617263700000|2021-04-01 07:55:00|14457.15|14457.15|14457.19|14457.19|14460.12|14460.12|14453.66|14453.66|0
1617264000000|2021-04-01 08:00:00|14455.8|14455.8|14439.41|14439.41|14460.61|14460.61|14439.41|14439.41|0
1617264300000|2021-04-01 08:05:00|14438.02|14438.02|14437.89|14437.89|14445.46|14445.46|14436.69|14436.69|0
1617264600000|2021-04-01 08:10:00|14439.17|14439.17|14433.5|14433.5|14440.56|14440.56|14427.23|14427.23|0
1617264900000|2021-04-01 08:15:00|14433.93|14433.93|14423.79|14423.79|14441.15|14441.15|14423.21|14423.21|0
1617265200000|2021-04-01 08:20:00|14424.63|14424.63|14438.42|14438.42|14438.42|14438.42|14422.76|14422.76|0
1617265500000|2021-04-01 08:25:00|14437.84|14437.84|14433.27|14433.27|14440.77|14440.77|14429.12|14429.12|0
1617265800000|2021-04-01 08:30:00|14436.05|14436.05|14418.24|14418.24|14436.05|14436.05|14409.1|14409.1|0
1617266100000|2021-04-01 08:35:00|14417.82|14417.82|14414.97|14414.97|14432.14|14432.14|14414.97|14414.97|0
1617266400000|2021-04-01 08:40:00|14416.36|14416.36|14415.82|14415.82|14427.48|14427.48|14413.72|14413.72|0
1617266700000|2021-04-01 08:45:00|14416.3|14416.3|14410.99|14410.99|14420.47|14420.47|14410.97|14410.97|0
1617267000000|2021-04-01 08:50:00|14411.96|14411.96|14411.06|14411.06|14413.66|14413.66|14407.21|14407.21|0
1617267300000|2021-04-01 08:55:00|14409.86|14409.86|14415.5|14415.5|14423.84|14423.84|14402.91|14402.91|0
1617267600000|2021-04-01 09:00:00|14414.12|14414.12|14417.86|14417.86|14422.56|14422.56|14412.18|14412.18|0
1617267900000|2021-04-01 09:05:00|14418.28|14418.28|14417.02|14417.02|14420.57|14420.57|14412.37|14412.37|0
1617268200000|2021-04-01 09:10:00|14415.63|14415.63|14403.14|14403.14|14422.12|14422.12|14402.66|14402.66|0
1617268500000|2021-04-01 09:15:00|14400.36|14400.36|14397.64|14397.64|14406.2|14406.2|14397.15|14397.15|0
1617268800000|2021-04-01 09:20:00|14394.86|14394.86|14393.99|14393.99|14396.25|14396.25|14392.36|14392.36|0
1617269100000|2021-04-01 09:25:00|14395.38|14395.38|14396.29|14396.29|14401.32|14401.32|14395.38|14395.38|0
1617269400000|2021-04-01 09:30:00|14400.46|14400.46|14398.61|14398.61|14403.82|14403.82|14398.61|14398.61|0
1617269700000|2021-04-01 09:35:00|14400|14400|14405.24|14405.24|14405.24|14405.24|14395.57|14395.57|0
1617270000000|2021-04-01 09:40:00|14405.67|14405.67|14407.52|14407.52|14407.52|14407.52|14403.73|14403.73|0
1617270300000|2021-04-01 09:45:00|14407.95|14407.95|14408.44|14408.44|14415.16|14415.16|14407.95|14407.95|0
1617270600000|2021-04-01 09:50:00|14407.05|14407.05|14406.2|14406.2|14408.02|14408.02|14401.97|14401.97|0
1617270900000|2021-04-01 09:55:00|14408.17|14408.17|14412.54|14412.54|14412.54|14412.54|14408.17|14408.17|0
1617271200000|2021-04-01 10:00:00|14412.97|14412.97|14415.44|14415.44|14416.17|14416.17|14411.58|14411.58|0
1617271500000|2021-04-01 10:05:00|14414.05|14414.05|14413.47|14413.47|14415.44|14415.44|14411.65|14411.65|0
1617271800000|2021-04-01 10:10:00|14412.08|14412.08|14407.72|14407.72|14413.28|14413.28|14407.72|14407.72|0
1617272100000|2021-04-01 10:15:00|14407.3|14407.3|14422.75|14422.75|14422.75|14422.75|14407.3|14407.3|0
1617272400000|2021-04-01 10:20:00|14423.61|14423.61|14419.71|14419.71|14424.81|14424.81|14414.15|14414.15|0
1617272700000|2021-04-01 10:25:00|14417.31|14417.31|14399.93|14399.93|14418.7|14418.7|14399.93|14399.93|0
1617273000000|2021-04-01 10:30:00|14401.32|14401.32|14382.45|14382.45|14401.32|14401.32|14378.41|14378.41|0
1617273300000|2021-04-01 10:35:00|14381.96|14381.96|14382.51|14382.51|14392.73|14392.73|14365.76|14365.76|0
1617273600000|2021-04-01 10:40:00|14383.9|14383.9|14394.36|14394.36|14394.36|14394.36|14383.9|14383.9|0
1617273900000|2021-04-01 10:45:00|14396.33|14396.33|14407.05|14407.05|14415.39|14415.39|14395.52|14395.52|0
1617274200000|2021-04-01 10:50:00|14408.02|14408.02|14404.94|14404.94|14410.68|14410.68|14402.78|14402.78|0
1617274500000|2021-04-01 10:55:00|14402.97|14402.97|14388.08|14388.08|14404.36|14404.36|14386.69|14386.69|0
1617274800000|2021-04-01 11:00:00|14389.47|14389.47|14406.14|14406.14|14406.14|14406.14|14389.47|14389.47|0
1617275100000|2021-04-01 11:05:00|14407.34|14407.34|14404.59|14404.59|14409.5|14409.5|14404.59|14404.59|0
1617275400000|2021-04-01 11:10:00|14405.98|14405.98|14408.92|14408.92|14409.73|14409.73|14404.98|14404.98|0
1617275700000|2021-04-01 11:15:00|14407.53|14407.53|14403.31|14403.31|14410.08|14410.08|14398.34|14398.34|0
1617276000000|2021-04-01 11:20:00|14404.99|14404.99|14397.92|14397.92|14405.61|14405.61|14397.92|14397.92|0
1617276300000|2021-04-01 11:25:00|14397.49|14397.49|14390.12|14390.12|14397.49|14397.49|14390.12|14390.12|0
1617276600000|2021-04-01 11:30:00|14386.18|14386.18|14398.1|14398.1|14401.95|14401.95|14386.18|14386.18|0
1617276900000|2021-04-01 11:35:00|14400.2|14400.2|14406.82|14406.82|14410.76|14410.76|14399.78|14399.78|0
1617277200000|2021-04-01 11:40:00|14405.43|14405.43|14399.67|14399.67|14405.43|14405.43|14399.67|14399.67|0
1617277500000|2021-04-01 11:45:00|14399.18|14399.18|14404.72|14404.72|14409.47|14409.47|14398.33|14398.33|0
1617277800000|2021-04-01 11:50:00|14403.46|14403.46|14411.24|14411.24|14411.24|14411.24|14401.37|14401.37|0
1617278100000|2021-04-01 11:55:00|14409.98|14409.98|14414.11|14414.11|14416.31|14416.31|14409.98|14409.98|0
1617278400000|2021-04-01 12:00:00|14413.25|14413.25|14417.39|14417.39|14418.27|14418.27|14412.4|14412.4|0
1617278700000|2021-04-01 12:05:00|14417.81|14417.81|14421.06|14421.06|14428.38|14428.38|14417.81|14417.81|0
1617279000000|2021-04-01 12:10:00|14419.67|14419.67|14419.67|14419.67|14420.95|14420.95|14409.82|14409.82|0
1617279300000|2021-04-01 12:15:00|14423.61|14423.61|14429.55|14429.55|14429.55|14429.55|14418.43|14418.43|0
1617279600000|2021-04-01 12:20:00|14430.75|14430.75|14435.34|14435.34|14435.34|14435.34|14429.55|14429.55|0
1617279900000|2021-04-01 12:25:00|14434.14|14434.14|14423.1|14423.1|14434.14|14434.14|14423.04|14423.04|0
1617280200000|2021-04-01 12:30:00|14423.94|14423.94|14415.75|14415.75|14425.2|14425.2|14415.75|14415.75|0
1617280500000|2021-04-01 12:35:00|14415.33|14415.33|14433.64|14433.64|14436.96|14436.96|14415.33|14415.33|0
1617280800000|2021-04-01 12:40:00|14435.03|14435.03|14446.08|14446.08|14447.47|14447.47|14435.03|14435.03|0
1617281100000|2021-04-01 12:45:00|14444.11|14444.11|14443.8|14443.8|14447.33|14447.33|14442.14|14442.14|0
1617281400000|2021-04-01 12:50:00|14444.64|14444.64|14431.33|14431.33|14444.64|14444.64|14431.33|14431.33|0
1617281700000|2021-04-01 12:55:00|14429.94|14429.94|14433.76|14433.76|14437.27|14437.27|14429.94|14429.94|0
1617282000000|2021-04-01 13:00:00|14434.59|14434.59|14435.25|14435.25|14435.25|14435.25|14432.62|14432.62|0
1617282300000|2021-04-01 13:05:00|14435.68|14435.68|14433.7|14433.7|14438.46|14438.46|14431.11|14431.11|0
1617282600000|2021-04-01 13:10:00|14431.73|14431.73|14435.1|14435.1|14438.35|14438.35|14431.73|14431.73|0
1617282900000|2021-04-01 13:15:00|14434.24|14434.24|14431.3|14431.3|14434.24|14434.24|14428.52|14428.52|0
1617283200000|2021-04-01 13:20:00|14432.69|14432.69|14435.19|14435.19|14441.96|14441.96|14432.69|14432.69|0
1617283500000|2021-04-01 13:25:00|14433.22|14433.22|14438.56|14438.56|14440.37|14440.37|14433.22|14433.22|0
1617283800000|2021-04-01 13:30:00|14437.18|14437.18|14431.15|14431.15|14437.18|14437.18|14424.52|14424.52|0
1617284100000|2021-04-01 13:35:00|14435.9|14435.9|14436.9|14436.9|14438.29|14438.29|14427.92|14427.92|0
1617284400000|2021-04-01 13:40:00|14435.51|14435.51|14454.34|14454.34|14454.34|14454.34|14432.73|14432.73|0
1617284700000|2021-04-01 13:45:00|14453.86|14453.86|14449.34|14449.34|14458.26|14458.26|14449.34|14449.34|0
1617285000000|2021-04-01 13:50:00|14448.85|14448.85|14445.76|14445.76|14452.49|14452.49|14445.76|14445.76|0
1617285300000|2021-04-01 13:55:00|14445.34|14445.34|14449.63|14449.63|14451.02|14451.02|14443.4|14443.4|0
1617285600000|2021-04-01 14:00:00|14449.14|14449.14|14453.42|14453.42|14453.42|14453.42|14445.36|14445.36|0
1617285900000|2021-04-01 14:05:00|14454.81|14454.81|14449.3|14449.3|14456.2|14456.2|14447.51|14447.51|0
1617286200000|2021-04-01 14:10:00|14447.33|14447.33|14445.61|14445.61|14447.91|14447.91|14443.87|14443.87|0
1617286500000|2021-04-01 14:15:00|14447.58|14447.58|14457.47|14457.47|14457.47|14457.47|14447.58|14447.58|0
1617286800000|2021-04-01 14:20:00|14456.08|14456.08|14456.53|14456.53|14456.96|14456.96|14453.75|14453.75|0
1617287100000|2021-04-01 14:25:00|14457.92|14457.92|14455.91|14455.91|14463.86|14463.86|14455.52|14455.52|0
1617287400000|2021-04-01 14:30:00|14457.3|14457.3|14460.83|14460.83|14461.25|14461.25|14454.58|14454.58|0
1617287700000|2021-04-01 14:35:00|14459.44|14459.44|14460.75|14460.75|14461.72|14461.72|14458.11|14458.11|0
1617288000000|2021-04-01 14:40:00|14460.26|14460.26|14454.25|14454.25|14461.65|14461.65|14453|14453|0
1617288300000|2021-04-01 14:45:00|14452.86|14452.86|14438.57|14438.57|14452.86|14452.86|14438.57|14438.57|0
1617288600000|2021-04-01 14:50:00|14437.6|14437.6|14418.05|14418.05|14437.6|14437.6|14418.05|14418.05|0
1617288900000|2021-04-01 14:55:00|14416.08|14416.08|14419.41|14419.41|14419.84|14419.84|14411.28|14411.28|0
1617289200000|2021-04-01 15:00:00|14421.38|14421.38|14430.88|14430.88|14430.88|14430.88|14421.38|14421.38|0
1617289500000|2021-04-01 15:05:00|14429.49|14429.49|14434.01|14434.01|14434.01|14434.01|14426.29|14426.29|0
1617289800000|2021-04-01 15:10:00|14435.98|14435.98|14435.7|14435.7|14438.59|14438.59|14431.54|14431.54|0
1617290100000|2021-04-01 15:15:00|14436.9|14436.9|14441.71|14441.71|14441.96|14441.96|14435|14435|0
1617290400000|2021-04-01 15:20:00|14439.74|14439.74|14438.31|14438.31|14446.46|14446.46|14437.92|14437.92|0
1617290700000|2021-04-01 15:25:00|14438.73|14438.73|14442.01|14442.01|14448.11|14448.11|14436.25|14436.25|0
1617696900000|2021-04-06 08:15:00|14572.44|14572.44|14562.85|14562.85|14573.9|14573.9|14557.82|14557.82|0
1617697200000|2021-04-06 08:20:00|14561.46|14561.46|14549.43|14549.43|14561.46|14561.46|14545.51|14545.51|0
1617697500000|2021-04-06 08:25:00|14548.04|14548.04|14531.72|14531.72|14548.04|14548.04|14531.59|14531.59|0
1617697800000|2021-04-06 08:30:00|14533.11|14533.11|14534.58|14534.58|14534.58|14534.58|14527.58|14527.58|0
1617698100000|2021-04-06 08:35:00|14533.19|14533.19|14563.15|14563.15|14565.58|14565.58|14533.19|14533.19|0
1617698400000|2021-04-06 08:40:00|14564.54|14564.54|14578.34|14578.34|14578.34|14578.34|14564.12|14564.12|0
1617698700000|2021-04-06 08:45:00|14580.31|14580.31|14587.59|14587.59|14590.86|14590.86|14579.34|14579.34|0
1617699000000|2021-04-06 08:50:00|14586.2|14586.2|14585.79|14585.79|14586.2|14586.2|14576.18|14576.18|0
1617699300000|2021-04-06 08:55:00|14584.81|14584.81|14584.29|14584.29|14590.04|14590.04|14583.32|14583.32|0
1617699600000|2021-04-06 09:00:00|14583.86|14583.86|14566.35|14566.35|14585.25|14585.25|14566.35|14566.35|0
1617699900000|2021-04-06 09:05:00|14565.38|14565.38|14559|14559|14567.35|14567.35|14556.57|14556.57|0
1617700200000|2021-04-06 09:10:00|14559.97|14559.97|14572.37|14572.37|14572.57|14572.57|14559.97|14559.97|0
1617700500000|2021-04-06 09:15:00|14571.89|14571.89|14565.63|14565.63|14571.96|14571.96|14562.02|14562.02|0
1617700800000|2021-04-06 09:20:00|14563.66|14563.66|14562.3|14562.3|14563.69|14563.69|14560.91|14560.91|0
1617701100000|2021-04-06 09:25:00|14560.33|14560.33|14558.14|14558.14|14560.33|14560.33|14555.65|14555.65|0
1617701400000|2021-04-06 09:30:00|14557.72|14557.72|14558.89|14558.89|14561.77|14561.77|14557.72|14557.72|0
1617701700000|2021-04-06 09:35:00|14556.92|14556.92|14564.64|14564.64|14564.64|14564.64|14547.25|14547.25|0
1617702000000|2021-04-06 09:40:00|14563.25|14563.25|14561.9|14561.9|14568.63|14568.63|14560.52|14560.52|0
1617702300000|2021-04-06 09:45:00|14563.1|14563.1|14567.76|14567.76|14568.96|14568.96|14563.1|14563.1|0
1617702600000|2021-04-06 09:50:00|14563.82|14563.82|14554.49|14554.49|14563.82|14563.82|14554.06|14554.06|0
1617702900000|2021-04-06 09:55:00|14555.88|14555.88|14535.56|14535.56|14555.88|14555.88|14534.17|14534.17|0
1617703200000|2021-04-06 10:00:00|14534.17|14534.17|14536.5|14536.5|14542.64|14542.64|14531.39|14531.39|0
1617703500000|2021-04-06 10:05:00|14536.01|14536.01|14534.04|14534.04|14539.95|14539.95|14534.04|14534.04|0
1617703800000|2021-04-06 10:10:00|14536.01|14536.01|14534.55|14534.55|14536.5|14536.5|14528.63|14528.63|0
1617704100000|2021-04-06 10:15:00|14536.52|14536.52|14525.55|14525.55|14536.52|14536.52|14525.55|14525.55|0
1617704400000|2021-04-06 10:20:00|14523.57|14523.57|14531.91|14531.91|14531.91|14531.91|14518.55|14518.55|0
1617704700000|2021-04-06 10:25:00|14529.94|14529.94|14524.77|14524.77|14529.94|14529.94|14524.77|14524.77|0
1617705000000|2021-04-06 10:30:00|14523.31|14523.31|14521.48|14521.48|14523.41|14523.41|14521.44|14521.44|0
1617705300000|2021-04-06 10:35:00|14522.87|14522.87|14534.08|14534.08|14534.08|14534.08|14521.67|14521.67|0
1617705600000|2021-04-06 10:40:00|14536.05|14536.05|14526.92|14526.92|14536.05|14536.05|14526.92|14526.92|0
1617705900000|2021-04-06 10:45:00|14528.89|14528.89|14530.01|14530.01|14530.85|14530.85|14527.49|14527.49|0
1617706200000|2021-04-06 10:50:00|14529.59|14529.59|14528.65|14528.65|14533.06|14533.06|14525.87|14525.87|0
1617706500000|2021-04-06 10:55:00|14528.22|14528.22|14527.82|14527.82|14531.89|14531.89|14524.68|14524.68|0
1617706800000|2021-04-06 11:00:00|14527.33|14527.33|14536.76|14536.76|14542.31|14542.31|14527.33|14527.33|0
1617707100000|2021-04-06 11:05:00|14536.34|14536.34|14530.97|14530.97|14539.28|14539.28|14528.16|14528.16|0
1617707400000|2021-04-06 11:10:00|14532.36|14532.36|14536.18|14536.18|14538.96|14538.96|14532.36|14532.36|0
1617707700000|2021-04-06 11:15:00|14537.57|14537.57|14545.56|14545.56|14545.56|14545.56|14537.57|14537.57|0
1617708000000|2021-04-06 11:20:00|14545.14|14545.14|14539.35|14539.35|14548.79|14548.79|14539.35|14539.35|0
1617708300000|2021-04-06 11:25:00|14537.96|14537.96|14540.29|14540.29|14544.68|14544.68|14535.99|14535.99|0
1617708600000|2021-04-06 11:30:00|14539.43|14539.43|14539.34|14539.34|14539.43|14539.43|14536.75|14536.75|0
1617708900000|2021-04-06 11:35:00|14537.37|14537.37|14538.96|14538.96|14538.96|14538.96|14534.59|14534.59|0
1617709200000|2021-04-06 11:40:00|14540.93|14540.93|14548.3|14548.3|14549.56|14549.56|14540.93|14540.93|0
1617709500000|2021-04-06 11:45:00|14550.27|14550.27|14551.34|14551.34|14553.83|14553.83|14546.84|14546.84|0
1617709800000|2021-04-06 11:50:00|14550.91|14550.91|14549.51|14549.51|14552.77|14552.77|14547.11|14547.11|0
1617710100000|2021-04-06 11:55:00|14549.94|14549.94|14542.15|14542.15|14551.76|14551.76|14538.99|14538.99|0
1617710400000|2021-04-06 12:00:00|14540.76|14540.76|14538.31|14538.31|14541.73|14541.73|14537.26|14537.26|0
1617710700000|2021-04-06 12:05:00|14536.34|14536.34|14540.99|14540.99|14542.38|14542.38|14536.34|14536.34|0
1617711000000|2021-04-06 12:10:00|14541.41|14541.41|14547.66|14547.66|14547.66|14547.66|14537.68|14537.68|0
1617711300000|2021-04-06 12:15:00|14548.86|14548.86|14551.42|14551.42|14551.97|14551.97|14546.2|14546.2|0
1617711600000|2021-04-06 12:20:00|14552.26|14552.26|14548.27|14548.27|14552.26|14552.26|14545.72|14545.72|0
1617711900000|2021-04-06 12:25:00|14549.24|14549.24|14550.32|14550.32|14550.32|14550.32|14542.84|14542.84|0
1617712200000|2021-04-06 12:30:00|14548.34|14548.34|14549.1|14549.1|14550.48|14550.48|14545.15|14545.15|0
1617712500000|2021-04-06 12:35:00|14547.12|14547.12|14549.08|14549.08|14550.83|14550.83|14546.35|14546.35|0
1617712800000|2021-04-06 12:40:00|14547.11|14547.11|14558.15|14558.15|14559.97|14559.97|14547.11|14547.11|0
1617713100000|2021-04-06 12:45:00|14558.58|14558.58|14572.04|14572.04|14575.27|14575.27|14557.04|14557.04|0
1617713400000|2021-04-06 12:50:00|14572.47|14572.47|14569.74|14569.74|14572.47|14572.47|14557.18|14557.18|0
1617713700000|2021-04-06 12:55:00|14569.26|14569.26|14567.56|14567.56|14572.41|14572.41|14567.08|14567.08|0
1617714000000|2021-04-06 13:00:00|14567.99|14567.99|14568.57|14568.57|14573.7|14573.7|14561.85|14561.85|0
1617714300000|2021-04-06 13:05:00|14569|14569|14574.45|14574.45|14576.56|14576.56|14567.82|14567.82|0
1617714600000|2021-04-06 13:10:00|14574.87|14574.87|14584.58|14584.58|14584.58|14584.58|14567.52|14567.52|0
1617714900000|2021-04-06 13:15:00|14584.16|14584.16|14584.9|14584.9|14587.42|14587.42|14580.95|14580.95|0
1617715200000|2021-04-06 13:20:00|14585.32|14585.32|14575.49|14575.49|14585.32|14585.32|14575.49|14575.49|0
1617715500000|2021-04-06 13:25:00|14575.92|14575.92|14583.28|14583.28|14584.12|14584.12|14573.18|14573.18|0
1617715800000|2021-04-06 13:30:00|14582.86|14582.86|14590.18|14590.18|14594.08|14594.08|14582.86|14582.86|0
1617716100000|2021-04-06 13:35:00|14591.57|14591.57|14590|14590|14591.57|14591.57|14582.65|14582.65|0
1617716400000|2021-04-06 13:40:00|14590.43|14590.43|14572.53|14572.53|14590.43|14590.43|14572.53|14572.53|0
1617716700000|2021-04-06 13:45:00|14571.33|14571.33|14584.54|14584.54|14584.54|14584.54|14570.06|14570.06|0
1617717000000|2021-04-06 13:50:00|14582.57|14582.57|14581.89|14581.89|14582.57|14582.57|14578.52|14578.52|0
1617717300000|2021-04-06 13:55:00|14580.69|14580.69|14580.14|14580.14|14583.86|14583.86|14580.14|14580.14|0
1617717600000|2021-04-06 14:00:00|14580.57|14580.57|14580.08|14580.08|14585.97|14585.97|14578.17|14578.17|0
1617717900000|2021-04-06 14:05:00|14579.66|14579.66|14567.02|14567.02|14579.66|14579.66|14562.06|14562.06|0
1617718200000|2021-04-06 14:10:00|14568.41|14568.41|14562|14562|14573.09|14573.09|14560.02|14560.02|0
1617718500000|2021-04-06 14:15:00|14563.97|14563.97|14565.77|14565.77|14569.13|14569.13|14563.22|14563.22|0
1617718800000|2021-04-06 14:20:00|14564.38|14564.38|14564.84|14564.84|14566.69|14566.69|14560.89|14560.89|0
1617719100000|2021-04-06 14:25:00|14564|14564|14555.4|14555.4|14564|14564|14555.4|14555.4|0
1617719400000|2021-04-06 14:30:00|14554.01|14554.01|14553.47|14553.47|14558.18|14558.18|14548.5|14548.5|0
1617719700000|2021-04-06 14:35:00|14550.69|14550.69|14554.74|14554.74|14556.25|14556.25|14550.22|14550.22|0
1617720000000|2021-04-06 14:40:00|14553.9|14553.9|14561.41|14561.41|14566.3|14566.3|14553.9|14553.9|0
1617720300000|2021-04-06 14:45:00|14561.84|14561.84|14555.18|14555.18|14567.83|14567.83|14555.18|14555.18|0
1617720600000|2021-04-06 14:50:00|14554.75|14554.75|14561.25|14561.25|14564.03|14564.03|14554.75|14554.75|0
1617720900000|2021-04-06 14:55:00|14561.67|14561.67|14566.33|14566.33|14566.33|14566.33|14561.67|14561.67|0
1617721200000|2021-04-06 15:00:00|14564.36|14564.36|14552.34|14552.34|14564.36|14564.36|14550.95|14550.95|0
1617721500000|2021-04-06 15:05:00|14552.82|14552.82|14542.96|14542.96|14553.25|14553.25|14542.18|14542.18|0
1617721800000|2021-04-06 15:10:00|14540.99|14540.99|14544.09|14544.09|14548.04|14548.04|14539.02|14539.02|0
1617722100000|2021-04-06 15:15:00|14546.06|14546.06|14542.91|14542.91|14549.93|14549.93|14540.41|14540.41|0
1617722400000|2021-04-06 15:20:00|14543.89|14543.89|14541.77|14541.77|14545.28|14545.28|14537.15|14537.15|0
1617722700000|2021-04-06 15:25:00|14542.25|14542.25|14543.7|14543.7|14544.13|14544.13|14532.15|14532.15|0
1617783300000|2021-04-07 08:15:00|14554.34|14554.34|14542.4|14542.4|14554.34|14554.34|14539.97|14539.97|0
1617783600000|2021-04-07 08:20:00|14543.79|14543.79|14556.63|14556.63|14556.63|14556.63|14542.4|14542.4|0
1617783900000|2021-04-07 08:25:00|14556.14|14556.14|14550.57|14550.57|14556.14|14556.14|14548.6|14548.6|0
1617784200000|2021-04-07 08:30:00|14551.96|14551.96|14548.69|14548.69|14554.74|14554.74|14548.69|14548.69|0
1617784500000|2021-04-07 08:35:00|14550.08|14550.08|14567.1|14567.1|14567.1|14567.1|14550.08|14550.08|0
1617784800000|2021-04-07 08:40:00|14569.88|14569.88|14583.78|14583.78|14583.78|14583.78|14565.13|14565.13|0
1617785100000|2021-04-07 08:45:00|14584.76|14584.76|14586.51|14586.51|14586.51|14586.51|14584.76|14584.76|0
1617785400000|2021-04-07 08:50:00|14589.29|14589.29|14593.98|14593.98|14594.4|14594.4|14582.5|14582.5|0
1617785700000|2021-04-07 08:55:00|14594.95|14594.95|14595.92|14595.92|14595.92|14595.92|14594.95|14594.95|0
1617786000000|2021-04-07 09:00:00|14595.08|14595.08|14591.35|14591.35|14597.54|14597.54|14589.09|14589.09|0
1617786300000|2021-04-07 09:05:00|14592.74|14592.74|14596.43|14596.43|14598.79|14598.79|14592.74|14592.74|0
1617786600000|2021-04-07 09:10:00|14596.01|14596.01|14596.39|14596.39|14598.79|14598.79|14592.65|14592.65|0
1617786900000|2021-04-07 09:15:00|14595.97|14595.97|14603.69|14603.69|14609.83|14609.83|14591.41|14591.41|0
1617787200000|2021-04-07 09:20:00|14604.11|14604.11|14610.95|14610.95|14612.34|14612.34|14601.94|14601.94|0
1617787500000|2021-04-07 09:25:00|14608.98|14608.98|14605.96|14605.96|14615.12|14615.12|14603.42|14603.42|0
1617787800000|2021-04-07 09:30:00|14607.16|14607.16|14598.01|14598.01|14607.16|14607.16|14596.62|14596.62|0
1617788100000|2021-04-07 09:35:00|14599.98|14599.98|14600.43|14600.43|14602.23|14602.23|14598.46|14598.46|0
1617788400000|2021-04-07 09:40:00|14600|14600|14602.67|14602.67|14606.95|14606.95|14600|14600|0
1617788700000|2021-04-07 09:45:00|14601.28|14601.28|14603.39|14603.39|14605.36|14605.36|14601.28|14601.28|0
1617789000000|2021-04-07 09:50:00|14605.36|14605.36|14594.1|14594.1|14605.36|14605.36|14589.93|14589.93|0
1617789300000|2021-04-07 09:55:00|14592.13|14592.13|14589.79|14589.79|14595.49|14595.49|14589.79|14589.79|0
1617789600000|2021-04-07 10:00:00|14588.4|14588.4|14591.34|14591.34|14596.55|14596.55|14588.4|14588.4|0
1617789900000|2021-04-07 10:05:00|14589.95|14589.95|14588.03|14588.03|14592.73|14592.73|14586.06|14586.06|0
1617790200000|2021-04-07 10:10:00|14587.61|14587.61|14593.82|14593.82|14593.82|14593.82|14587.25|14587.25|0
1617790500000|2021-04-07 10:15:00|14592.43|14592.43|14590.5|14590.5|14596.11|14596.11|14588.53|14588.53|0
1617790800000|2021-04-07 10:20:00|14589.3|14589.3|14590.41|14590.41|14594.05|14594.05|14589.02|14589.02|0
1617791100000|2021-04-07 10:25:00|14589.92|14589.92|14590.15|14590.15|14590.27|14590.27|14584.8|14584.8|0
1617791400000|2021-04-07 10:30:00|14589.17|14589.17|14592.14|14592.14|14594.73|14594.73|14588.2|14588.2|0
1617791700000|2021-04-07 10:35:00|14590.17|14590.17|14596.25|14596.25|14596.25|14596.25|14588.71|14588.71|0
1617792000000|2021-04-07 10:40:00|14594.99|14594.99|14596.5|14596.5|14597.75|14597.75|14592.7|14592.7|0
1617792300000|2021-04-07 10:45:00|14597.89|14597.89|14597.61|14597.61|14598.47|14598.47|14596.5|14596.5|0
1617792600000|2021-04-07 10:50:00|14598.59|14598.59|14599.49|14599.49|14602.27|14602.27|14595.32|14595.32|0
1617792900000|2021-04-07 10:55:00|14600.46|14600.46|14606.65|14606.65|14606.65|14606.65|14600.46|14600.46|0
1617793200000|2021-04-07 11:00:00|14607.93|14607.93|14610.37|14610.37|14610.37|14610.37|14602.35|14602.35|0
1617793500000|2021-04-07 11:05:00|14609.51|14609.51|14607.54|14607.54|14609.51|14609.51|14607.54|14607.54|0
1617793800000|2021-04-07 11:10:00|14608.51|14608.51|14613.13|14613.13|14613.13|14613.13|14608.51|14608.51|0
1617794100000|2021-04-07 11:15:00|14613.97|14613.97|14615.51|14615.51|14616.71|14616.71|14612.58|14612.58|0
1617794400000|2021-04-07 11:20:00|14614.31|14614.31|14615.83|14615.83|14621.26|14621.26|14614.31|14614.31|0
1617794700000|2021-04-07 11:25:00|14613.86|14613.86|14609.48|14609.48|14618.44|14618.44|14609.48|14609.48|0
1617795000000|2021-04-07 11:30:00|14610.45|14610.45|14603.76|14603.76|14610.45|14610.45|14603.76|14603.76|0
1617795300000|2021-04-07 11:35:00|14604.74|14604.74|14609.59|14609.59|14609.59|14609.59|14603.35|14603.35|0
1617795600000|2021-04-07 11:40:00|14610.79|14610.79|14608.55|14608.55|14613.19|14613.19|14606.73|14606.73|0
1617795900000|2021-04-07 11:45:00|14606.58|14606.58|14604.18|14604.18|14606.58|14606.58|14601.4|14601.4|0
1617796200000|2021-04-07 11:50:00|14603.21|14603.21|14604.21|14604.21|14606.99|14606.99|14595.75|14595.75|0
1617796500000|2021-04-07 11:55:00|14602.82|14602.82|14594.12|14594.12|14602.82|14602.82|14593.09|14593.09|0
1617796800000|2021-04-07 12:00:00|14595.51|14595.51|14590.34|14590.34|14596|14596|14590.34|14590.34|0
1617797100000|2021-04-07 12:05:00|14594.9|14594.9|14605.1|14605.1|14605.1|14605.1|14590.15|14590.15|0
1617797400000|2021-04-07 12:10:00|14603.13|14603.13|14599.35|14599.35|14608.27|14608.27|14599.35|14599.35|0
1617797700000|2021-04-07 12:15:00|14597.38|14597.38|14598.05|14598.05|14599.35|14599.35|14596.95|14596.95|0
1617798000000|2021-04-07 12:20:00|14599.25|14599.25|14601.48|14601.48|14605.64|14605.64|14599.25|14599.25|0
1617798300000|2021-04-07 12:25:00|14602.86|14602.86|14601.12|14601.12|14607.03|14607.03|14601.12|14601.12|0
1617798600000|2021-04-07 12:30:00|14603.52|14603.52|14605.62|14605.62|14607.59|14607.59|14602.32|14602.32|0
1617798900000|2021-04-07 12:35:00|14609.56|14609.56|14612.99|14612.99|14612.99|14612.99|14602.59|14602.59|0
1617799200000|2021-04-07 12:40:00|14613.48|14613.48|14605.11|14605.11|14613.48|14613.48|14603.72|14603.72|0
1617799500000|2021-04-07 12:45:00|14603.14|14603.14|14600.6|14600.6|14607.94|14607.94|14599.58|14599.58|0
1617799800000|2021-04-07 12:50:00|14600.18|14600.18|14590.09|14590.09|14600.18|14600.18|14586.46|14586.46|0
1617800100000|2021-04-07 12:55:00|14591.81|14591.81|14579.45|14579.45|14594.91|14594.91|14579.45|14579.45|0
1617800400000|2021-04-07 13:00:00|14582.23|14582.23|14578.11|14578.11|14583.62|14583.62|14573.94|14573.94|0
1617800700000|2021-04-07 13:05:00|14575.33|14575.33|14582.83|14582.83|14582.83|14582.83|14571.16|14571.16|0
1617801000000|2021-04-07 13:10:00|14584.54|14584.54|14585.79|14585.79|14587.56|14587.56|14582.83|14582.83|0
1617801300000|2021-04-07 13:15:00|14587.08|14587.08|14587.88|14587.88|14587.88|14587.88|14582.97|14582.97|0
1617801600000|2021-04-07 13:20:00|14589.85|14589.85|14590.69|14590.69|14594.86|14594.86|14588.91|14588.91|0
1617801900000|2021-04-07 13:25:00|14592.66|14592.66|14603.78|14603.78|14603.78|14603.78|14592.66|14592.66|0
1617802200000|2021-04-07 13:30:00|14602.39|14602.39|14594.28|14594.28|14609.95|14609.95|14594.28|14594.28|0
1617802500000|2021-04-07 13:35:00|14594.7|14594.7|14601.84|14601.84|14605.21|14605.21|14594.7|14594.7|0
1617802800000|2021-04-07 13:40:00|14599.87|14599.87|14594.98|14594.98|14603.53|14603.53|14593.84|14593.84|0
1617803100000|2021-04-07 13:45:00|14596.18|14596.18|14582.16|14582.16|14597.79|14597.79|14582.16|14582.16|0
1617803400000|2021-04-07 13:50:00|14578.22|14578.22|14565.5|14565.5|14584.53|14584.53|14564.22|14564.22|0
1617803700000|2021-04-07 13:55:00|14563.53|14563.53|14554.22|14554.22|14565.88|14565.88|14553.32|14553.32|0
1617804000000|2021-04-07 14:00:00|14556.19|14556.19|14549.64|14549.64|14559.71|14559.71|14547.01|14547.01|0
1617804300000|2021-04-07 14:05:00|14547.66|14547.66|14541.41|14541.41|14551.61|14551.61|14540.02|14540.02|0
1617804600000|2021-04-07 14:10:00|14544.19|14544.19|14541.64|14541.64|14544.19|14544.19|14539.83|14539.83|0
1617804900000|2021-04-07 14:15:00|14543.03|14543.03|14554.67|14554.67|14558.42|14558.42|14541.06|14541.06|0
1617805200000|2021-04-07 14:20:00|14553.47|14553.47|14550.51|14550.51|14553.47|14553.47|14545.59|14545.59|0
1617805500000|2021-04-07 14:25:00|14548.54|14548.54|14560.86|14560.86|14560.86|14560.86|14546.57|14546.57|0
1617805800000|2021-04-07 14:30:00|14563.64|14563.64|14552.17|14552.17|14565.03|14565.03|14552.17|14552.17|0
1617806100000|2021-04-07 14:35:00|14550.2|14550.2|14557.78|14557.78|14557.78|14557.78|14548.51|14548.51|0
1617806400000|2021-04-07 14:40:00|14556.39|14556.39|14560.47|14560.47|14561.86|14561.86|14555|14555|0
1617806700000|2021-04-07 14:45:00|14558.5|14558.5|14555.53|14555.53|14558.5|14558.5|14555.53|14555.53|0
1617807000000|2021-04-07 14:50:00|14556.39|14556.39|14555.59|14555.59|14556.81|14556.81|14551.8|14551.8|0
1617807300000|2021-04-07 14:55:00|14556.98|14556.98|14551.97|14551.97|14558.37|14558.37|14551.48|14551.48|0
1617807600000|2021-04-07 15:00:00|14550.58|14550.58|14558.29|14558.29|14558.29|14558.29|14547.56|14547.56|0
1617807900000|2021-04-07 15:05:00|14556.9|14556.9|14559.65|14559.65|14560.08|14560.08|14551.13|14551.13|0
1617808200000|2021-04-07 15:10:00|14563.59|14563.59|14568.68|14568.68|14573.22|14573.22|14562.51|14562.51|0
1617808500000|2021-04-07 15:15:00|14566.71|14566.71|14580.71|14580.71|14580.71|14580.71|14561.96|14561.96|0
1617808800000|2021-04-07 15:20:00|14580.23|14580.23|14585.07|14585.07|14585.07|14585.07|14575.67|14575.67|0
1617809100000|2021-04-07 15:25:00|14587.04|14587.04|14597.78|14597.78|14604.03|14604.03|14587.04|14587.04|0
1617869700000|2021-04-08 08:15:00|14863.75|14863.75|14876.49|14876.49|14876.49|14876.49|14862.36|14862.36|0
1617870000000|2021-04-08 08:20:00|14876|14876|14864.5|14864.5|14876|14876|14862.53|14862.53|0
1617870300000|2021-04-08 08:25:00|14866.21|14866.21|14870.63|14870.63|14881.01|14881.01|14866.21|14866.21|0
1617870600000|2021-04-08 08:30:00|14872.77|14872.77|14845.75|14845.75|14872.77|14872.77|14845.75|14845.75|0
1617870900000|2021-04-08 08:35:00|14849.92|14849.92|14833.73|14833.73|14851.86|14851.86|14832.92|14832.92|0
1617871200000|2021-04-08 08:40:00|14830.95|14830.95|14819.9|14819.9|14834.15|14834.15|14818.51|14818.51|0
1617871500000|2021-04-08 08:45:00|14818.51|14818.51|14812.55|14812.55|14819.9|14819.9|14806.56|14806.56|0
1617871800000|2021-04-08 08:50:00|14811.16|14811.16|14829.49|14829.49|14829.49|14829.49|14801.08|14801.08|0
1617872100000|2021-04-08 08:55:00|14832.27|14832.27|14837.06|14837.06|14838.99|14838.99|14830.88|14830.88|0
1617872400000|2021-04-08 09:00:00|14839.84|14839.84|14846.66|14846.66|14855.22|14855.22|14839.84|14839.84|0
1617872700000|2021-04-08 09:05:00|14845.27|14845.27|14846.3|14846.3|14847.5|14847.5|14840.31|14840.31|0
1617873000000|2021-04-08 09:10:00|14845.1|14845.1|14824.68|14824.68|14845.1|14845.1|14824.68|14824.68|0
1617873300000|2021-04-08 09:15:00|14822.71|14822.71|14821.98|14821.98|14824.68|14824.68|14819.34|14819.34|0
1617873600000|2021-04-08 09:20:00|14822.41|14822.41|14823.77|14823.77|14825.74|14825.74|14821.6|14821.6|0
1617873900000|2021-04-08 09:25:00|14821.79|14821.79|14824.99|14824.99|14824.99|14824.99|14820.82|14820.82|0
1617874200000|2021-04-08 09:30:00|14826.38|14826.38|14817.85|14817.85|14826.38|14826.38|14812.48|14812.48|0
1617874500000|2021-04-08 09:35:00|14815.88|14815.88|14815.03|14815.03|14819.78|14819.78|14811.71|14811.71|0
1617874800000|2021-04-08 09:40:00|14813.64|14813.64|14816.43|14816.43|14816.43|14816.43|14806.7|14806.7|0
1617875100000|2021-04-08 09:45:00|14815.04|14815.04|14815.54|14815.54|14818.98|14818.98|14813.14|14813.14|0
1617875400000|2021-04-08 09:50:00|14816.92|14816.92|14824.68|14824.68|14824.68|14824.68|14808.81|14808.81|0
1617875700000|2021-04-08 09:55:00|14828.85|14828.85|14836.08|14836.08|14836.08|14836.08|14828.85|14828.85|0
1617876000000|2021-04-08 10:00:00|14833.3|14833.3|14838.91|14838.91|14848.05|14848.05|14833.3|14833.3|0
1617876300000|2021-04-08 10:05:00|14837.52|14837.52|14832.73|14832.73|14837.52|14837.52|14832.73|14832.73|0
1617876600000|2021-04-08 10:10:00|14831.76|14831.76|14833.15|14833.15|14834.54|14834.54|14831.76|14831.76|0
1617876900000|2021-04-08 10:15:00|14834.12|14834.12|14834.65|14834.65|14837.43|14837.43|14831.87|14831.87|0
1617877200000|2021-04-08 10:20:00|14832.68|14832.68|14840.64|14840.64|14849.78|14849.78|14831.82|14831.82|0
1617877500000|2021-04-08 10:25:00|14841.13|14841.13|14852.12|14852.12|14853.67|14853.67|14839.74|14839.74|0
1617877800000|2021-04-08 10:30:00|14852.97|14852.97|14861.66|14861.66|14861.66|14861.66|14849.61|14849.61|0
1617878100000|2021-04-08 10:35:00|14863.63|14863.63|14863.34|14863.34|14866.57|14866.57|14863.34|14863.34|0
1617878400000|2021-04-08 10:40:00|14864.73|14864.73|14853.83|14853.83|14868.67|14868.67|14853.83|14853.83|0
1617878700000|2021-04-08 10:45:00|14852.44|14852.44|14834.38|14834.38|14853.83|14853.83|14834.38|14834.38|0
1617879000000|2021-04-08 10:50:00|14835.77|14835.77|14825.79|14825.79|14837.23|14837.23|14825.79|14825.79|0
1617879300000|2021-04-08 10:55:00|14827.18|14827.18|14829.45|14829.45|14833.64|14833.64|14826.34|14826.34|0
1617879600000|2021-04-08 11:00:00|14830.84|14830.84|14834.47|14834.47|14839.65|14839.65|14830.84|14830.84|0
1617879900000|2021-04-08 11:05:00|14835.86|14835.86|14836.12|14836.12|14844.23|14844.23|14833.08|14833.08|0
1617880200000|2021-04-08 11:10:00|14835.28|14835.28|14834.4|14834.4|14836.67|14836.67|14832.5|14832.5|0
1617880500000|2021-04-08 11:15:00|14834.88|14834.88|14831.77|14831.77|14834.88|14834.88|14831.28|14831.28|0
1617880800000|2021-04-08 11:20:00|14833.16|14833.16|14835.21|14835.21|14837.03|14837.03|14827.6|14827.6|0
1617881100000|2021-04-08 11:25:00|14833.24|14833.24|14830.3|14830.3|14835.18|14835.18|14829.81|14829.81|0
1617881400000|2021-04-08 11:30:00|14830.78|14830.78|14824.26|14824.26|14830.78|14830.78|14824.26|14824.26|0
1617881700000|2021-04-08 11:35:00|14824.69|14824.69|14809.39|14809.39|14824.69|14824.69|14809.39|14809.39|0
1617882000000|2021-04-08 11:40:00|14809.88|14809.88|14816.33|14816.33|14816.33|14816.33|14809.88|14809.88|0
1617882300000|2021-04-08 11:45:00|14812.16|14812.16|14793.06|14793.06|14812.16|14812.16|14792.57|14792.57|0
1617882600000|2021-04-08 11:50:00|14792.63|14792.63|14777.87|14777.87|14792.63|14792.63|14777.87|14777.87|0
1617882900000|2021-04-08 11:55:00|14778.35|14778.35|14783.52|14783.52|14784.91|14784.91|14770.31|14770.31|0
1617883200000|2021-04-08 12:00:00|14782.13|14782.13|14787.31|14787.31|14797.39|14797.39|14781.17|14781.17|0
1617883500000|2021-04-08 12:05:00|14788.51|14788.51|14781.27|14781.27|14791.68|14791.68|14777.91|14777.91|0
1617883800000|2021-04-08 12:10:00|14785.21|14785.21|14777.25|14777.25|14785.21|14785.21|14777.09|14777.09|0
1617884100000|2021-04-08 12:15:00|14776.05|14776.05|14782.38|14782.38|14790.76|14790.76|14776.05|14776.05|0
1617884400000|2021-04-08 12:20:00|14784.35|14784.35|14799.06|14799.06|14799.06|14799.06|14784.35|14784.35|0
1617884700000|2021-04-08 12:25:00|14800.45|14800.45|14808.18|14808.18|14808.56|14808.56|14800.45|14800.45|0
1617885000000|2021-04-08 12:30:00|14806.21|14806.21|14809.51|14809.51|14813.19|14813.19|14804.24|14804.24|0
1617885300000|2021-04-08 12:35:00|14806.73|14806.73|14796.96|14796.96|14806.73|14806.73|14792.28|14792.28|0
1617885600000|2021-04-08 12:40:00|14799.74|14799.74|14806.78|14806.78|14813.5|14813.5|14799.74|14799.74|0
1617885900000|2021-04-08 12:45:00|14805.94|14805.94|14806.13|14806.13|14812.92|14812.92|14805.94|14805.94|0
1617886200000|2021-04-08 12:50:00|14807.52|14807.52|14789.19|14789.19|14807.52|14807.52|14789.19|14789.19|0
1617886500000|2021-04-08 12:55:00|14789.61|14789.61|14788.35|14788.35|14793.55|14793.55|14788.14|14788.14|0
1617886800000|2021-04-08 13:00:00|14786.96|14786.96|14775.26|14775.26|14787.54|14787.54|14769.7|14769.7|0
1617887100000|2021-04-08 13:05:00|14779.43|14779.43|14764.45|14764.45|14779.43|14779.43|14764.45|14764.45|0
1617887400000|2021-04-08 13:10:00|14763.96|14763.96|14776.79|14776.79|14776.79|14776.79|14760.7|14760.7|0
1617887700000|2021-04-08 13:15:00|14775.4|14775.4|14786.95|14786.95|14786.95|14786.95|14775.4|14775.4|0
1617888000000|2021-04-08 13:20:00|14785.97|14785.97|14793.15|14793.15|14793.15|14793.15|14779.58|14779.58|0
1617888300000|2021-04-08 13:25:00|14795.12|14795.12|14805.27|14805.27|14805.27|14805.27|14785.94|14785.94|0
1617888600000|2021-04-08 13:30:00|14803.88|14803.88|14797.03|14797.03|14810.21|14810.21|14796.6|14796.6|0
1617888900000|2021-04-08 13:35:00|14795.83|14795.83|14799.95|14799.95|14805.17|14805.17|14792.97|14792.97|0
1617889200000|2021-04-08 13:40:00|14800.37|14800.37|14801.16|14801.16|14808.67|14808.67|14796.19|14796.19|0
1617889500000|2021-04-08 13:45:00|14801.7|14801.7|14762.02|14762.02|14808.65|14808.65|14760.63|14760.63|0
1617889800000|2021-04-08 13:50:00|14761.17|14761.17|14779.58|14779.58|14789.41|14789.41|14761.17|14761.17|0
1617890100000|2021-04-08 13:55:00|14776.8|14776.8|14792.32|14792.32|14792.81|14792.81|14767.59|14767.59|0
1617890400000|2021-04-08 14:00:00|14794.29|14794.29|14792.47|14792.47|14796.16|14796.16|14785.56|14785.56|0
1617890700000|2021-04-08 14:05:00|14791.63|14791.63|14772.78|14772.78|14791.63|14791.63|14769.9|14769.9|0
1617891000000|2021-04-08 14:10:00|14772.35|14772.35|14775.09|14775.09|14781.32|14781.32|14766.83|14766.83|0
1617891300000|2021-04-08 14:15:00|14773.12|14773.12|14773.29|14773.29|14780.11|14780.11|14772.86|14772.86|0
1617891600000|2021-04-08 14:20:00|14770.51|14770.51|14765.64|14765.64|14772.78|14772.78|14765.64|14765.64|0
1617891900000|2021-04-08 14:25:00|14767.03|14767.03|14785.05|14785.05|14786.93|14786.93|14766.01|14766.01|0
1617892200000|2021-04-08 14:30:00|14783.66|14783.66|14778.55|14778.55|14783.66|14783.66|14778.19|14778.19|0
1617892500000|2021-04-08 14:35:00|14778.12|14778.12|14777.82|14777.82|14780.36|14780.36|14775.8|14775.8|0
1617892800000|2021-04-08 14:40:00|14776.62|14776.62|14791.66|14791.66|14791.66|14791.66|14775.23|14775.23|0
1617893100000|2021-04-08 14:45:00|14792.14|14792.14|14807.25|14807.25|14807.25|14807.25|14791.15|14791.15|0
1617893400000|2021-04-08 14:50:00|14806.42|14806.42|14811.67|14811.67|14816.88|14816.88|14803.91|14803.91|0
1617893700000|2021-04-08 14:55:00|14812.87|14812.87|14792.13|14792.13|14813.36|14813.36|14790.93|14790.93|0
1617894000000|2021-04-08 15:00:00|14790.74|14790.74|14801.7|14801.7|14805.44|14805.44|14787.86|14787.86|0
1617894300000|2021-04-08 15:05:00|14799.73|14799.73|14808.29|14808.29|14808.72|14808.72|14795.65|14795.65|0
1617894600000|2021-04-08 15:10:00|14808.72|14808.72|14811.06|14811.06|14811.87|14811.87|14802.97|14802.97|0
1617894900000|2021-04-08 15:15:00|14812.45|14812.45|14812.94|14812.94|14815.39|14815.39|14806.5|14806.5|0
1617895200000|2021-04-08 15:20:00|14814.33|14814.33|14829.69|14829.69|14831.36|14831.36|14814.33|14814.33|0
1617895500000|2021-04-08 15:25:00|14831.08|14831.08|14836.8|14836.8|14843.05|14843.05|14831.08|14831.08|0
1617956100000|2021-04-09 08:15:00|14885.92|14885.92|14886.17|14886.17|14901.7|14901.7|14877.32|14877.32|0
1617956400000|2021-04-09 08:20:00|14884.19|14884.19|14880.21|14880.21|14889.73|14889.73|14877.38|14877.38|0
1617956700000|2021-04-09 08:25:00|14882.18|14882.18|14877.01|14877.01|14886.19|14886.19|14877.01|14877.01|0
1617957000000|2021-04-09 08:30:00|14878.4|14878.4|14885.93|14885.93|14889.29|14889.29|14878.4|14878.4|0
1617957300000|2021-04-09 08:35:00|14883.96|14883.96|14881.07|14881.07|14886.95|14886.95|14880.02|14880.02|0
1617957600000|2021-04-09 08:40:00|14880.22|14880.22|14887.36|14887.36|14888.56|14888.56|14878.51|14878.51|0
1617957900000|2021-04-09 08:45:00|14889.33|14889.33|14882.17|14882.17|14898.35|14898.35|14882.17|14882.17|0
1617958200000|2021-04-09 08:50:00|14883.37|14883.37|14894.36|14894.36|14894.36|14894.36|14882.79|14882.79|0
1617958500000|2021-04-09 08:55:00|14898.53|14898.53|14898.5|14898.5|14904.5|14904.5|14894.59|14894.59|0
1617958800000|2021-04-09 09:00:00|14898.08|14898.08|14911.01|14911.01|14911.01|14911.01|14898.08|14898.08|0
1617959100000|2021-04-09 09:05:00|14909.04|14909.04|14898.89|14898.89|14910.5|14910.5|14898.89|14898.89|0
1617959400000|2021-04-09 09:10:00|14901.67|14901.67|14897.89|14897.89|14901.67|14901.67|14895.11|14895.11|0
1617959700000|2021-04-09 09:15:00|14895.92|14895.92|14887.81|14887.81|14895.92|14895.92|14883.02|14883.02|0
1617960000000|2021-04-09 09:20:00|14889.78|14889.78|14896.72|14896.72|14897.28|14897.28|14889.78|14889.78|0
1617960300000|2021-04-09 09:25:00|14896.29|14896.29|14911.76|14911.76|14911.76|14911.76|14893.51|14893.51|0
1617960600000|2021-04-09 09:30:00|14914.54|14914.54|14914.03|14914.03|14917.9|14917.9|14901.48|14901.48|0
1617960900000|2021-04-09 09:35:00|14912.64|14912.64|14916.65|14916.65|14918.59|14918.59|14904.49|14904.49|0
1617961200000|2021-04-09 09:40:00|14914.68|14914.68|14916.67|14916.67|14917.26|14917.26|14912.17|14912.17|0
1617961500000|2021-04-09 09:45:00|14917.09|14917.09|14916.9|14916.9|14919.04|14919.04|14911.51|14911.51|0
1617961800000|2021-04-09 09:50:00|14914.93|14914.93|14911.14|14911.14|14914.93|14914.93|14909.75|14909.75|0
1617962100000|2021-04-09 09:55:00|14909.86|14909.86|14920.52|14920.52|14920.52|14920.52|14909.86|14909.86|0
1617962400000|2021-04-09 10:00:00|14917.74|14917.74|14909.84|14909.84|14917.74|14917.74|14907.66|14907.66|0
1617962700000|2021-04-09 10:05:00|14911.22|14911.22|14928.74|14928.74|14929.94|14929.94|14911.22|14911.22|0
1617963000000|2021-04-09 10:10:00|14931.52|14931.52|14914.61|14914.61|14935.69|14935.69|14914.61|14914.61|0
1617963300000|2021-04-09 10:15:00|14913.22|14913.22|14919.64|14919.64|14919.64|14919.64|14913.22|14913.22|0
1617963600000|2021-04-09 10:20:00|14921.03|14921.03|14926.64|14926.64|14926.64|14926.64|14919.64|14919.64|0
1617963900000|2021-04-09 10:25:00|14929.42|14929.42|14937.53|14937.53|14937.53|14937.53|14929.42|14929.42|0
1617964200000|2021-04-09 10:30:00|14938.92|14938.92|14937.97|14937.97|14943.53|14943.53|14934.29|14934.29|0
1617964500000|2021-04-09 10:35:00|14939.17|14939.17|14945.48|14945.48|14945.48|14945.48|14937.78|14937.78|0
1617964800000|2021-04-09 10:40:00|14946.74|14946.74|14939.47|14939.47|14946.74|14946.74|14939.47|14939.47|0
1617965100000|2021-04-09 10:45:00|14940.86|14940.86|14932.2|14932.2|14944.13|14944.13|14930.81|14930.81|0
1617965400000|2021-04-09 10:50:00|14934.15|14934.15|14919.69|14919.69|14937.95|14937.95|14918.49|14918.49|0
1617965700000|2021-04-09 10:55:00|14922.47|14922.47|14898.36|14898.36|14922.47|14922.47|14895|14895|0
1617966000000|2021-04-09 11:00:00|14894.42|14894.42|14883.85|14883.85|14897.62|14897.62|14877.36|14877.36|0
1617966300000|2021-04-09 11:05:00|14886.28|14886.28|14911.13|14911.13|14913.91|14913.91|14884.82|14884.82|0
1617966600000|2021-04-09 11:10:00|14904.18|14904.18|14905.96|14905.96|14905.96|14905.96|14894.46|14894.46|0
1617966900000|2021-04-09 11:15:00|14905.48|14905.48|14890.79|14890.79|14906.88|14906.88|14890.2|14890.2|0
1617967200000|2021-04-09 11:20:00|14893.57|14893.57|14915.17|14915.17|14924.72|14924.72|14891.59|14891.59|0
1617967500000|2021-04-09 11:25:00|14915.66|14915.66|14915.38|14915.38|14917.63|14917.63|14911.72|14911.72|0
1617967800000|2021-04-09 11:30:00|14914.53|14914.53|14932.2|14932.2|14932.2|14932.2|14913.5|14913.5|0
1617968100000|2021-04-09 11:35:00|14937.76|14937.76|14946.44|14946.44|14948.69|14948.69|14934.98|14934.98|0
1617968400000|2021-04-09 11:40:00|14952|14952|14940.25|14940.25|14953.39|14953.39|14939.48|14939.48|0
1617968700000|2021-04-09 11:45:00|14939.4|14939.4|14936.04|14936.04|14939.4|14939.4|14927.35|14927.35|0
1617969000000|2021-04-09 11:50:00|14935.55|14935.55|14938.76|14938.76|14945.29|14945.29|14933.09|14933.09|0
1617969300000|2021-04-09 11:55:00|14937.9|14937.9|14943.51|14943.51|14946.3|14946.3|14935.92|14935.92|0
1617969600000|2021-04-09 12:00:00|14942.12|14942.12|14950.55|14950.55|14952.94|14952.94|14942.12|14942.12|0
1617969900000|2021-04-09 12:05:00|14950.98|14950.98|14955.73|14955.73|14961.29|14961.29|14950.98|14950.98|0
1617970200000|2021-04-09 12:10:00|14950.17|14950.17|14939.24|14939.24|14950.17|14950.17|14939.24|14939.24|0
1617970500000|2021-04-09 12:15:00|14940.63|14940.63|14936.11|14936.11|14946.19|14946.19|14933.91|14933.91|0
1617970800000|2021-04-09 12:20:00|14938.08|14938.08|14943.85|14943.85|14943.85|14943.85|14937.68|14937.68|0
1617971100000|2021-04-09 12:25:00|14943.37|14943.37|14951.67|14951.67|14951.67|14951.67|14943.37|14943.37|0
1617971400000|2021-04-09 12:30:00|14953.64|14953.64|14942.65|14942.65|14954.12|14954.12|14942.65|14942.65|0
1617971700000|2021-04-09 12:35:00|14941.39|14941.39|14943.09|14943.09|14947.38|14947.38|14940.32|14940.32|0
1617972000000|2021-04-09 12:40:00|14944.48|14944.48|14958.84|14958.84|14963.33|14963.33|14944.48|14944.48|0
1617972300000|2021-04-09 12:45:00|14960.81|14960.81|14954.08|14954.08|14962.27|14962.27|14952.88|14952.88|0
1617972600000|2021-04-09 12:50:00|14948.52|14948.52|14960.1|14960.1|14960.1|14960.1|14948.52|14948.52|0
1617972900000|2021-04-09 12:55:00|14958.71|14958.71|14965.49|14965.49|14965.49|14965.49|14955.73|14955.73|0
1617973200000|2021-04-09 13:00:00|14964.1|14964.1|14952.97|14952.97|14964.58|14964.58|14949.29|14949.29|0
1617973500000|2021-04-09 13:05:00|14953.46|14953.46|14944.19|14944.19|14953.46|14953.46|14937.4|14937.4|0
1617973800000|2021-04-09 13:10:00|14946.97|14946.97|14953.98|14953.98|14953.98|14953.98|14941.78|14941.78|0
1617974100000|2021-04-09 13:15:00|14955.36|14955.36|14961.09|14961.09|14965.26|14965.26|14955.36|14955.36|0
1617974400000|2021-04-09 13:20:00|14960.6|14960.6|14964.36|14964.36|14967.14|14967.14|14959.21|14959.21|0
1617974700000|2021-04-09 13:25:00|14966.33|14966.33|14941.99|14941.99|14966.33|14966.33|14941.99|14941.99|0
1617975000000|2021-04-09 13:30:00|14936.43|14936.43|14939.14|14939.14|14941.5|14941.5|14924.14|14924.14|0
1617975300000|2021-04-09 13:35:00|14943.09|14943.09|14934.23|14934.23|14950.88|14950.88|14934.23|14934.23|0
1617975600000|2021-04-09 13:40:00|14932.84|14932.84|14926.18|14926.18|14934.82|14934.82|14922.24|14922.24|0
1617975900000|2021-04-09 13:45:00|14924.79|14924.79|14935.89|14935.89|14935.89|14935.89|14923.4|14923.4|0
1617976200000|2021-04-09 13:50:00|14937.28|14937.28|14938.38|14938.38|14943.51|14943.51|14937.28|14937.28|0
1617976500000|2021-04-09 13:55:00|14936.99|14936.99|14930.03|14930.03|14936.99|14936.99|14930.03|14930.03|0
1617976800000|2021-04-09 14:00:00|14931.49|14931.49|14931.87|14931.87|14932.35|14932.35|14927.6|14927.6|0
1617977100000|2021-04-09 14:05:00|14930.48|14930.48|14931.97|14931.97|14931.97|14931.97|14928.54|14928.54|0
1617977400000|2021-04-09 14:10:00|14931.13|14931.13|14933.85|14933.85|14938.85|14938.85|14930.98|14930.98|0
1617977700000|2021-04-09 14:15:00|14935.82|14935.82|14927.51|14927.51|14937.28|14937.28|14927.51|14927.51|0
1617978000000|2021-04-09 14:20:00|14928.97|14928.97|14927.96|14927.96|14928.97|14928.97|14923.36|14923.36|0
1617978300000|2021-04-09 14:25:00|14928.44|14928.44|14933.68|14933.68|14933.68|14933.68|14928.44|14928.44|0
1617978600000|2021-04-09 14:30:00|14934.17|14934.17|14922.1|14922.1|14934.17|14934.17|14915.57|14915.57|0
1617978900000|2021-04-09 14:35:00|14923.5|14923.5|14927.78|14927.78|14930.23|14930.23|14921.14|14921.14|0
1617979200000|2021-04-09 14:40:00|14927.29|14927.29|14929.69|14929.69|14932.36|14932.36|14923.93|14923.93|0
1617979500000|2021-04-09 14:45:00|14930.66|14930.66|14935.14|14935.14|14935.14|14935.14|14927.94|14927.94|0
1617979800000|2021-04-09 14:50:00|14936.53|14936.53|14927.84|14927.84|14936.53|14936.53|14927.29|14927.29|0
1617980100000|2021-04-09 14:55:00|14926.45|14926.45|14927.36|14927.36|14928.42|14928.42|14921.54|14921.54|0
1617980400000|2021-04-09 15:00:00|14925.97|14925.97|14928.9|14928.9|14934.08|14934.08|14925.97|14925.97|0
1617980700000|2021-04-09 15:05:00|14926.93|14926.93|14928.42|14928.42|14929.28|14929.28|14919.59|14919.59|0
1617981000000|2021-04-09 15:10:00|14928|14928|14921.71|14921.71|14928|14928|14921.71|14921.71|0
1617981300000|2021-04-09 15:15:00|14921.28|14921.28|14929.97|14929.97|14930.45|14930.45|14916.31|14916.31|0
1617981600000|2021-04-09 15:20:00|14929.11|14929.11|14934.04|14934.04|14934.04|14934.04|14926.37|14926.37|0
1617981900000|2021-04-09 15:25:00|14932.65|14932.65|14932.81|14932.81|14942.34|14942.34|14928.26|14928.26|0
1618215300000|2021-04-12 08:15:00|14870.68|14870.68|14874.78|14874.78|14874.78|14874.78|14868.64|14868.64|0
1618215600000|2021-04-12 08:20:00|14876.17|14876.17|14892.7|14892.7|14892.7|14892.7|14873.62|14873.62|0
1618215900000|2021-04-12 08:25:00|14893.19|14893.19|14900.87|14900.87|14901.35|14901.35|14893.19|14893.19|0
1618216200000|2021-04-12 08:30:00|14902.15|14902.15|14902.14|14902.14|14904.74|14904.74|14893.21|14893.21|0
1618216500000|2021-04-12 08:35:00|14903.6|14903.6|14929.53|14929.53|14930.5|14930.5|14902.79|14902.79|0
1618216800000|2021-04-12 08:40:00|14930.5|14930.5|14933.02|14933.02|14934.67|14934.67|14927.72|14927.72|0
1618217100000|2021-04-12 08:45:00|14931.05|14931.05|14913.01|14913.01|14931.1|14931.1|14913.01|14913.01|0
1618217400000|2021-04-12 08:50:00|14912.03|14912.03|14907.35|14907.35|14912.03|14912.03|14900.53|14900.53|0
1618217700000|2021-04-12 08:55:00|14908.55|14908.55|14904.55|14904.55|14908.55|14908.55|14899.4|14899.4|0
1618218000000|2021-04-12 09:00:00|14902.58|14902.58|14895.78|14895.78|14904.56|14904.56|14895.78|14895.78|0
1618218300000|2021-04-12 09:05:00|14894.49|14894.49|14885.7|14885.7|14899.56|14899.56|14885.7|14885.7|0
1618218600000|2021-04-12 09:10:00|14884.31|14884.31|14876.44|14876.44|14886.61|14886.61|14873.66|14873.66|0
1618218900000|2021-04-12 09:15:00|14877.83|14877.83|14888.38|14888.38|14888.38|14888.38|14876.82|14876.82|0
1618219200000|2021-04-12 09:20:00|14890.35|14890.35|14912.21|14912.21|14912.21|14912.21|14890.35|14890.35|0
1618219500000|2021-04-12 09:25:00|14914.73|14914.73|14946.26|14946.26|14946.26|14946.26|14907.66|14907.66|0
1618219800000|2021-04-12 09:30:00|14947.65|14947.65|14949.99|14949.99|14954.14|14954.14|14945.45|14945.45|0
1618220100000|2021-04-12 09:35:00|14950.41|14950.41|14967.02|14967.02|14967.02|14967.02|14950.41|14950.41|0
1618220400000|2021-04-12 09:40:00|14972.94|14972.94|14958.73|14958.73|14972.94|14972.94|14958.73|14958.73|0
1618220700000|2021-04-12 09:45:00|14957.47|14957.47|14950.43|14950.43|14957.47|14957.47|14944.03|14944.03|0
1618221000000|2021-04-12 09:50:00|14953.21|14953.21|14961.84|14961.84|14961.84|14961.84|14953.21|14953.21|0
1618221300000|2021-04-12 09:55:00|14964.62|14964.62|14968.38|14968.38|14971.74|14971.74|14964.62|14964.62|0
1618221600000|2021-04-12 10:00:00|14974.29|14974.29|14960.21|14960.21|14975.85|14975.85|14960.21|14960.21|0
1618221900000|2021-04-12 10:05:00|14963.08|14963.08|14963.71|14963.71|14965.91|14965.91|14957.02|14957.02|0
1618222200000|2021-04-12 10:10:00|14965.1|14965.1|14962.76|14962.76|14966.39|14966.39|14958.21|14958.21|0
1618222500000|2021-04-12 10:15:00|14959.98|14959.98|14955.74|14955.74|14960.96|14960.96|14954.95|14954.95|0
1618222800000|2021-04-12 10:20:00|14957.12|14957.12|14962.88|14962.88|14966.82|14966.82|14957.12|14957.12|0
1618223100000|2021-04-12 10:25:00|14961.62|14961.62|14964.61|14964.61|14966|14966|14951.54|14951.54|0
1618223400000|2021-04-12 10:30:00|14960.67|14960.67|14949.99|14949.99|14963.5|14963.5|14949.99|14949.99|0
1618223700000|2021-04-12 10:35:00|14951.38|14951.38|14947.26|14947.26|14951.38|14951.38|14945.47|14945.47|0
1618224000000|2021-04-12 10:40:00|14949.23|14949.23|14947.26|14947.26|14951.2|14951.2|14944.52|14944.52|0
1618224300000|2021-04-12 10:45:00|14945.87|14945.87|14945.11|14945.11|14945.87|14945.87|14939.96|14939.96|0
1618224600000|2021-04-12 10:50:00|14947.08|14947.08|14951.19|14951.19|14951.19|14951.19|14945.11|14945.11|0
1618224900000|2021-04-12 10:55:00|14953.16|14953.16|14950.11|14950.11|14953.16|14953.16|14939.44|14939.44|0
1618225200000|2021-04-12 11:00:00|14952.08|14952.08|14941.86|14941.86|14952.08|14952.08|14940.88|14940.88|0
1618225500000|2021-04-12 11:05:00|14940.88|14940.88|14932.95|14932.95|14944.82|14944.82|14932.95|14932.95|0
1618225800000|2021-04-12 11:10:00|14935.73|14935.73|14941.29|14941.29|14943.58|14943.58|14935.73|14935.73|0
1618226100000|2021-04-12 11:15:00|14943.26|14943.26|14951.29|14951.29|14951.29|14951.29|14933.99|14933.99|0
1618226400000|2021-04-12 11:20:00|14953.26|14953.26|14969.15|14969.15|14969.15|14969.15|14953.26|14953.26|0
1618226700000|2021-04-12 11:25:00|14967.18|14967.18|14968.1|14968.1|14976.45|14976.45|14966.13|14966.13|0
1618227000000|2021-04-12 11:30:00|14966.13|14966.13|14965.14|14965.14|14966.53|14966.53|14961.38|14961.38|0
1618227300000|2021-04-12 11:35:00|14967.92|14967.92|14972.34|14972.34|14973.06|14973.06|14965.14|14965.14|0
1618227600000|2021-04-12 11:40:00|14972.83|14972.83|14973.92|14973.92|14976.28|14976.28|14969.98|14969.98|0
1618227900000|2021-04-12 11:45:00|14971.14|14971.14|14966.88|14966.88|14973.48|14973.48|14965.98|14965.98|0
1618228200000|2021-04-12 11:50:00|14968.85|14968.85|14973.64|14973.64|14975.61|14975.61|14967.57|14967.57|0
1618228500000|2021-04-12 11:55:00|14974.07|14974.07|14969.03|14969.03|14977.43|14977.43|14968.54|14968.54|0
1618228800000|2021-04-12 12:00:00|14968.54|14968.54|14980.15|14980.15|14981.11|14981.11|14968.54|14968.54|0
1618229100000|2021-04-12 12:05:00|14981.54|14981.54|14981.48|14981.48|14984.81|14984.81|14981.48|14981.48|0
1618229400000|2021-04-12 12:10:00|14978.7|14978.7|14975.88|14975.88|14980.67|14980.67|14973.9|14973.9|0
1618229700000|2021-04-12 12:15:00|14973.9|14973.9|14973.9|14973.9|14975.88|14975.88|14973.9|14973.9|0
1618230000000|2021-04-12 12:20:00|14974.33|14974.33|14971.28|14971.28|14977.19|14977.19|14971.28|14971.28|0
1618230300000|2021-04-12 12:25:00|14970.79|14970.79|14974.38|14974.38|14974.38|14974.38|14968.82|14968.82|0
1618230600000|2021-04-12 12:30:00|14972.41|14972.41|14968.42|14968.42|14976.35|14976.35|14968.42|14968.42|0
1618230900000|2021-04-12 12:35:00|14962.51|14962.51|14960.92|14960.92|14962.51|14962.51|14955.58|14955.58|0
1618231200000|2021-04-12 12:40:00|14962.31|14962.31|14961|14961|14964.72|14964.72|14956.39|14956.39|0
1618231500000|2021-04-12 12:45:00|14960.57|14960.57|14940.27|14940.27|14960.57|14960.57|14939.01|14939.01|0
1618231800000|2021-04-12 12:50:00|14938.81|14938.81|14929.58|14929.58|14938.81|14938.81|14927.72|14927.72|0
1618232100000|2021-04-12 12:55:00|14930.42|14930.42|14929.76|14929.76|14934.07|14934.07|14928.16|14928.16|0
1618232400000|2021-04-12 13:00:00|14931.15|14931.15|14914.25|14914.25|14931.15|14931.15|14914.25|14914.25|0
1618232700000|2021-04-12 13:05:00|14917.03|14917.03|14921.4|14921.4|14923.07|14923.07|14916.07|14916.07|0
1618233000000|2021-04-12 13:10:00|14922.79|14922.79|14914.96|14914.96|14923.63|14923.63|14908.8|14908.8|0
1618233300000|2021-04-12 13:15:00|14916.16|14916.16|14917.37|14917.37|14921.93|14921.93|14916.16|14916.16|0
1618233600000|2021-04-12 13:20:00|14919.34|14919.34|14899.32|14899.32|14919.34|14919.34|14899.32|14899.32|0
1618233900000|2021-04-12 13:25:00|14901.29|14901.29|14899.52|14899.52|14905.82|14905.82|14892.99|14892.99|0
1618234200000|2021-04-12 13:30:00|14901.49|14901.49|14910.11|14910.11|14912.71|14912.71|14901.49|14901.49|0
1618234500000|2021-04-12 13:35:00|14910.97|14910.97|14905.22|14905.22|14911.01|14911.01|14905.1|14905.1|0
1618234800000|2021-04-12 13:40:00|14904.24|14904.24|14906.3|14906.3|14907.7|14907.7|14899.09|14899.09|0
1618235100000|2021-04-12 13:45:00|14905.88|14905.88|14878.9|14878.9|14905.88|14905.88|14878.9|14878.9|0
1618235400000|2021-04-12 13:50:00|14874.96|14874.96|14881.12|14881.12|14881.12|14881.12|14865.29|14865.29|0
1618235700000|2021-04-12 13:55:00|14879.15|14879.15|14908.25|14908.25|14908.25|14908.25|14877.18|14877.18|0
1618236000000|2021-04-12 14:00:00|14910.22|14910.22|14906.69|14906.69|14916.36|14916.36|14904.01|14904.01|0
1618236300000|2021-04-12 14:05:00|14906.21|14906.21|14894.77|14894.77|14907.18|14907.18|14893.38|14893.38|0
1618236600000|2021-04-12 14:10:00|14893.31|14893.31|14891.06|14891.06|14895.71|14895.71|14885.53|14885.53|0
1618236900000|2021-04-12 14:15:00|14890.63|14890.63|14898.45|14898.45|14898.45|14898.45|14877.64|14877.64|0
1618237200000|2021-04-12 14:20:00|14897.97|14897.97|14904.64|14904.64|14908.13|14908.13|14897.97|14897.97|0
1618237500000|2021-04-12 14:25:00|14906.03|14906.03|14898.57|14898.57|14907.44|14907.44|14898.57|14898.57|0
1618237800000|2021-04-12 14:30:00|14898.08|14898.08|14894.44|14894.44|14898.08|14898.08|14887.42|14887.42|0
1618238100000|2021-04-12 14:35:00|14895.83|14895.83|14910.02|14910.02|14910.02|14910.02|14895.83|14895.83|0
1618238400000|2021-04-12 14:40:00|14910.44|14910.44|14908.66|14908.66|14915.8|14915.8|14908.66|14908.66|0
1618238700000|2021-04-12 14:45:00|14908.18|14908.18|14909.07|14909.07|14911.85|14911.85|14901.37|14901.37|0
1618239000000|2021-04-12 14:50:00|14909.93|14909.93|14923.9|14923.9|14923.9|14923.9|14909.93|14909.93|0
1618239300000|2021-04-12 14:55:00|14925.88|14925.88|14925.29|14925.29|14927.85|14927.85|14921.93|14921.93|0
1618239600000|2021-04-12 15:00:00|14929.24|14929.24|14908.14|14908.14|14929.24|14929.24|14907.71|14907.71|0
1618239900000|2021-04-12 15:05:00|14906.17|14906.17|14910.69|14910.69|14912.64|14912.64|14906.17|14906.17|0
1618240200000|2021-04-12 15:10:00|14910.26|14910.26|14910.51|14910.51|14913.38|14913.38|14906.13|14906.13|0
1618240500000|2021-04-12 15:15:00|14912.48|14912.48|14920.34|14920.34|14923.17|14923.17|14907.3|14907.3|0
1618240800000|2021-04-12 15:20:00|14922.02|14922.02|14915.46|14915.46|14922.02|14922.02|14911.33|14911.33|0
1618241100000|2021-04-12 15:25:00|14916.3|14916.3|14929.5|14929.5|14929.5|14929.5|14913.51|14913.51|0
1618298100000|2021-04-13 07:15:00|15010.89|15010.89|15022.82|15022.82|15027.99|15027.99|15006.97|15006.97|0
1618298400000|2021-04-13 07:20:00|15023.31|15023.31|15048.28|15048.28|15049.89|15049.89|15022.82|15022.82|0
1618298700000|2021-04-13 07:25:00|15046.31|15046.31|15046.87|15046.87|15050.39|15050.39|15038.85|15038.85|0
1618299000000|2021-04-13 07:30:00|15045.67|15045.67|15031.63|15031.63|15048.45|15048.45|15026.3|15026.3|0
1618299300000|2021-04-13 07:35:00|15033.02|15033.02|15017.78|15017.78|15033.02|15033.02|15017.78|15017.78|0
1618299600000|2021-04-13 07:40:00|15017.35|15017.35|15000.96|15000.96|15017.35|15017.35|15000.86|15000.86|0
1618299900000|2021-04-13 07:45:00|14998.18|14998.18|14979.89|14979.89|14999.29|14999.29|14975.94|14975.94|0
1618300200000|2021-04-13 07:50:00|14981.86|14981.86|14980.31|14980.31|14982.28|14982.28|14978.34|14978.34|0
1618300500000|2021-04-13 07:55:00|14981.7|14981.7|15002.68|15002.68|15003.58|15003.58|14981.7|14981.7|0
1618300800000|2021-04-13 08:00:00|15004.14|15004.14|15025.08|15025.08|15034.22|15034.22|15004.14|15004.14|0
1618301100000|2021-04-13 08:05:00|15022.3|15022.3|15023.8|15023.8|15024.77|15024.77|15014.41|15014.41|0
1618301400000|2021-04-13 08:10:00|15022.6|15022.6|15027.56|15027.56|15027.56|15027.56|15007.96|15007.96|0
1618301700000|2021-04-13 08:15:00|15028.95|15028.95|15042.24|15042.24|15043.07|15043.07|15028.37|15028.37|0
1618302000000|2021-04-13 08:20:00|15038.3|15038.3|15032.74|15032.74|15038.3|15038.3|15029.05|15029.05|0
1618302300000|2021-04-13 08:25:00|15036.68|15036.68|15037.08|15037.08|15045.41|15045.41|15036.11|15036.11|0
1618302600000|2021-04-13 08:30:00|15037.56|15037.56|15037.85|15037.85|15041.5|15041.5|15031.42|15031.42|0
1618302900000|2021-04-13 08:35:00|15035.88|15035.88|15032.62|15032.62|15040.16|15040.16|15031.3|15031.3|0
1618303200000|2021-04-13 08:40:00|15028.68|15028.68|15023.92|15023.92|15032.62|15032.62|15022.25|15022.25|0
1618303500000|2021-04-13 08:45:00|15026.7|15026.7|15024.27|15024.27|15035.86|15035.86|15024.27|15024.27|0
1618303800000|2021-04-13 08:50:00|15022.88|15022.88|15017.98|15017.98|15023.37|15023.37|15014.19|15014.19|0
1618304100000|2021-04-13 08:55:00|15018.96|15018.96|15021.35|15021.35|15022.55|15022.55|15018.8|15018.8|0
1618304400000|2021-04-13 09:00:00|15019.96|15019.96|15029.81|15029.81|15031.78|15031.78|15018.01|15018.01|0
1618304700000|2021-04-13 09:05:00|15028.42|15028.42|15026.26|15026.26|15028.42|15028.42|15021.67|15021.67|0
1618305000000|2021-04-13 09:10:00|15029.04|15029.04|15034.83|15034.83|15037.25|15037.25|15022.65|15022.65|0
1618305300000|2021-04-13 09:15:00|15033.44|15033.44|15041.72|15041.72|15044.12|15044.12|15032.05|15032.05|0
1618305600000|2021-04-13 09:20:00|15043.69|15043.69|15047.28|15047.28|15047.64|15047.64|15041.72|15041.72|0
1618305900000|2021-04-13 09:25:00|15045.89|15045.89|15041.47|15041.47|15047.28|15047.28|15039.5|15039.5|0
1618306200000|2021-04-13 09:30:00|15039.5|15039.5|15019.75|15019.75|15039.5|15039.5|15019.75|15019.75|0
1618306500000|2021-04-13 09:35:00|15021.14|15021.14|15016.18|15016.18|15024.55|15024.55|15016.18|15016.18|0
1618306800000|2021-04-13 09:40:00|15017.57|15017.57|15014.59|15014.59|15020.93|15020.93|15014.59|15014.59|0
1618307100000|2021-04-13 09:45:00|15010.65|15010.65|15010.95|15010.95|15014.7|15014.7|15002.95|15002.95|0
1618307400000|2021-04-13 09:50:00|15012.34|15012.34|15004.38|15004.38|15017.89|15017.89|15004.38|15004.38|0
1618307700000|2021-04-13 09:55:00|15007.16|15007.16|15008.42|15008.42|15011.38|15011.38|15006.35|15006.35|0
1618308000000|2021-04-13 10:00:00|15009.81|15009.81|15013.71|15013.71|15014.56|15014.56|15009.81|15009.81|0
1618308300000|2021-04-13 10:05:00|15011.74|15011.74|15007.39|15007.39|15019.2|15019.2|15007.39|15007.39|0
1618308600000|2021-04-13 10:10:00|15008.59|15008.59|15005.25|15005.25|15014.14|15014.14|15004.67|15004.67|0
1618308900000|2021-04-13 10:15:00|15006.64|15006.64|15012.14|15012.14|15012.14|15012.14|15004.6|15004.6|0
1618309200000|2021-04-13 10:20:00|15014.11|15014.11|15013.57|15013.57|15014.96|15014.96|15012.18|15012.18|0
1618309500000|2021-04-13 10:25:00|15014.77|15014.77|15006.65|15006.65|15014.77|15014.77|14998.1|14998.1|0
1618309800000|2021-04-13 10:30:00|15008.62|15008.62|15016.03|15016.03|15016.03|15016.03|15008.62|15008.62|0
1618310100000|2021-04-13 10:35:00|15014.64|15014.64|15012.58|15012.58|15016.61|15016.61|15011.74|15011.74|0
1618310400000|2021-04-13 10:40:00|15011.74|15011.74|15010.64|15010.64|15015.39|15015.39|15007.28|15007.28|0
1618310700000|2021-04-13 10:45:00|15008.67|15008.67|15001.26|15001.26|15008.67|15008.67|15001.26|15001.26|0
1618311000000|2021-04-13 10:50:00|15003.23|15003.23|15008.39|15008.39|15010.04|15010.04|15003.23|15003.23|0
1618311300000|2021-04-13 10:55:00|15007.97|15007.97|15004.81|15004.81|15012.5|15012.5|15000.02|15000.02|0
1618311600000|2021-04-13 11:00:00|15006.78|15006.78|14976.82|14976.82|15010.04|15010.04|14975.57|14975.57|0
1618311900000|2021-04-13 11:05:00|14978.8|14978.8|15010.11|15010.11|15010.11|15010.11|14978.8|14978.8|0
1618312200000|2021-04-13 11:10:00|15012.89|15012.89|15014.91|15014.91|15016.3|15016.3|15010.11|15010.11|0
1618312500000|2021-04-13 11:15:00|15015.4|15015.4|15003.63|15003.63|15015.4|15015.4|15003.63|15003.63|0
1618312800000|2021-04-13 11:20:00|15002.24|15002.24|15006.18|15006.18|15006.18|15006.18|15002.24|15002.24|0
1618313100000|2021-04-13 11:25:00|15005.75|15005.75|15008.68|15008.68|15008.68|15008.68|15003.93|15003.93|0
1618313400000|2021-04-13 11:30:00|15008.26|15008.26|15039.96|15039.96|15039.96|15039.96|15008.26|15008.26|0
1618313700000|2021-04-13 11:35:00|15040.39|15040.39|15034.64|15034.64|15046.73|15046.73|15030.7|15030.7|0
1618314000000|2021-04-13 11:40:00|15034.16|15034.16|15025.76|15025.76|15035.13|15035.13|15025.76|15025.76|0
1618314300000|2021-04-13 11:45:00|15025.28|15025.28|15017.65|15017.65|15026.13|15026.13|15017.65|15017.65|0
1618314600000|2021-04-13 11:50:00|15014.87|15014.87|15013.09|15013.09|15018.23|15018.23|15013.09|15013.09|0
1618314900000|2021-04-13 11:55:00|15011.7|15011.7|15011.97|15011.97|15012.67|15012.67|15010|15010|0
1618315200000|2021-04-13 12:00:00|15011.55|15011.55|15012|15012|15012.8|15012.8|15008.64|15008.64|0
1618315500000|2021-04-13 12:05:00|15013.97|15013.97|15015.36|15015.36|15015.36|15015.36|15013.97|15013.97|0
1618315800000|2021-04-13 12:10:00|15013.39|15013.39|15020.18|15020.18|15021.57|15021.57|15013.39|15013.39|0
1618316100000|2021-04-13 12:15:00|15018.21|15018.21|15017.5|15017.5|15022.22|15022.22|15016.3|15016.3|0
1618316400000|2021-04-13 12:20:00|15018.36|15018.36|15023.5|15023.5|15024.99|15024.99|15018.36|15018.36|0
1618316700000|2021-04-13 12:25:00|15024.48|15024.48|15030.19|15030.19|15034.13|15034.13|15024.48|15024.48|0
1618317000000|2021-04-13 12:30:00|15030.67|15030.67|15033.57|15033.57|15033.57|15033.57|15024.49|15024.49|0
1618317300000|2021-04-13 12:35:00|15029.63|15029.63|15027.93|15027.93|15033.42|15033.42|15022.8|15022.8|0
1618317600000|2021-04-13 12:40:00|15029.9|15029.9|15022.94|15022.94|15031.44|15031.44|15022.94|15022.94|0
1618317900000|2021-04-13 12:45:00|15024.91|15024.91|15022.1|15022.1|15024.91|15024.91|15018.22|15018.22|0
1618318200000|2021-04-13 12:50:00|15020.84|15020.84|15029.25|15029.25|15032.03|15032.03|15019.16|15019.16|0
1618318500000|2021-04-13 12:55:00|15027.86|15027.86|15026.52|15026.52|15028.75|15028.75|15024.27|15024.27|0
1618318800000|2021-04-13 13:00:00|15025.13|15025.13|15037.8|15037.8|15043.13|15043.13|15024.7|15024.7|0
1618319100000|2021-04-13 13:05:00|15038.23|15038.23|15029.15|15029.15|15038.23|15038.23|15027.18|15027.18|0
1618319400000|2021-04-13 13:10:00|15031.12|15031.12|15033.76|15033.76|15034.74|15034.74|15028.34|15028.34|0
1618319700000|2021-04-13 13:15:00|15035.15|15035.15|15038.22|15038.22|15038.22|15038.22|15035.15|15035.15|0
1618320000000|2021-04-13 13:20:00|15039.61|15039.61|15047.08|15047.08|15048.9|15048.9|15039.18|15039.18|0
1618320300000|2021-04-13 13:25:00|15045.11|15045.11|15032.23|15032.23|15045.11|15045.11|15032.23|15032.23|0
1618320600000|2021-04-13 13:30:00|15033.62|15033.62|15026.14|15026.14|15033.62|15033.62|15026.14|15026.14|0
1618320900000|2021-04-13 13:35:00|15027.11|15027.11|15005.16|15005.16|15039.23|15039.23|15005.16|15005.16|0
1618321200000|2021-04-13 13:40:00|15003.77|15003.77|14992.84|14992.84|15004.25|15004.25|14991.45|14991.45|0
1618321500000|2021-04-13 13:45:00|14993.26|14993.26|15001.94|15001.94|15002.46|15002.46|14991.45|14991.45|0
1618321800000|2021-04-13 13:50:00|15003.33|15003.33|15016.46|15016.46|15016.46|15016.46|15003.33|15003.33|0
1618322100000|2021-04-13 13:55:00|15014.48|15014.48|15017.2|15017.2|15019.59|15019.59|15012.38|15012.38|0
1618322400000|2021-04-13 14:00:00|15017.63|15017.63|15013.99|15013.99|15026.16|15026.16|15012.79|15012.79|0
1618322700000|2021-04-13 14:05:00|15009.82|15009.82|15007.85|15007.85|15009.82|15009.82|15007.01|15007.01|0
1618323000000|2021-04-13 14:10:00|15009.82|15009.82|15002.52|15002.52|15013.33|15013.33|15002.52|15002.52|0
1618323300000|2021-04-13 14:15:00|15001.13|15001.13|14972.55|14972.55|15001.13|15001.13|14969.31|14969.31|0
1618323600000|2021-04-13 14:20:00|14974.52|14974.52|14979.69|14979.69|14983.78|14983.78|14971.65|14971.65|0
1618323900000|2021-04-13 14:25:00|14980.11|14980.11|14979.9|14979.9|14981.45|14981.45|14975.49|14975.49|0
1618324200000|2021-04-13 14:30:00|14981.29|14981.29|14977.06|14977.06|14981.29|14981.29|14977.06|14977.06|0
1618324500000|2021-04-13 14:35:00|14977.92|14977.92|14977.17|14977.17|14983.66|14983.66|14977.17|14977.17|0
1618324800000|2021-04-13 14:40:00|14978.56|14978.56|14979.58|14979.58|14981.55|14981.55|14978.56|14978.56|0
1618325100000|2021-04-13 14:45:00|14980|14980|14970.58|14970.58|14980|14980|14970.58|14970.58|0
1618325400000|2021-04-13 14:50:00|14968.61|14968.61|14965.92|14965.92|14970.13|14970.13|14965.5|14965.5|0
1618325700000|2021-04-13 14:55:00|14967.89|14967.89|14966.93|14966.93|14969.77|14969.77|14966.27|14966.27|0
1618326000000|2021-04-13 15:00:00|14968.32|14968.32|14965.42|14965.42|14972.96|14972.96|14965.42|14965.42|0
1618326300000|2021-04-13 15:05:00|14966.81|14966.81|14975.25|14975.25|14975.25|14975.25|14964.38|14964.38|0
1618326600000|2021-04-13 15:10:00|14974.77|14974.77|14971.3|14971.3|14975.35|14975.35|14971.3|14971.3|0
1618326900000|2021-04-13 15:15:00|14969.91|14969.91|14967.3|14967.3|14969.91|14969.91|14963.45|14963.45|0
1618327200000|2021-04-13 15:20:00|14965.33|14965.33|14965.69|14965.69|14967.14|14967.14|14956.41|14956.41|0
1618327500000|2021-04-13 15:25:00|14967.08|14967.08|14988.2|14988.2|14989.06|14989.06|14967.08|14967.08|0
1618384500000|2021-04-14 07:15:00|14987.39|14987.39|14980.81|14980.81|14991.95|14991.95|14979.61|14979.61|0
1618384800000|2021-04-14 07:20:00|14979.83|14979.83|14966.69|14966.69|14985.75|14985.75|14962.03|14962.03|0
1618385100000|2021-04-14 07:25:00|14967.17|14967.17|14961.05|14961.05|14977.13|14977.13|14961.05|14961.05|0
1618385400000|2021-04-14 07:30:00|14961.89|14961.89|14963.91|14963.91|14975.73|14975.73|14961.12|14961.12|0
1618385700000|2021-04-14 07:35:00|14965.88|14965.88|14986.29|14986.29|14986.29|14986.29|14965.88|14965.88|0
1618386000000|2021-04-14 07:40:00|14987.68|14987.68|14991.41|14991.41|14991.85|14991.85|14987.51|14987.51|0
1618386300000|2021-04-14 07:45:00|14993.38|14993.38|14972.56|14972.56|14993.38|14993.38|14972.56|14972.56|0
1618386600000|2021-04-14 07:50:00|14973.95|14973.95|14983.44|14983.44|14992.81|14992.81|14972.66|14972.66|0
1618386900000|2021-04-14 07:55:00|14984.64|14984.64|14981.49|14981.49|14989.39|14989.39|14981.49|14981.49|0
1618387200000|2021-04-14 08:00:00|14980.64|14980.64|14987.83|14987.83|14987.83|14987.83|14980.64|14980.64|0
1618387500000|2021-04-14 08:05:00|14985.05|14985.05|14983.15|14983.15|14985.05|14985.05|14978.24|14978.24|0
1618387800000|2021-04-14 08:10:00|14981.76|14981.76|14980.91|14980.91|14983.73|14983.73|14980.91|14980.91|0
1618388100000|2021-04-14 08:15:00|14986.82|14986.82|14989.21|14989.21|14989.52|14989.52|14977.49|14977.49|0
1618388400000|2021-04-14 08:20:00|14991.18|14991.18|14987.59|14987.59|14995.93|14995.93|14978.66|14978.66|0
1618388700000|2021-04-14 08:25:00|14988.79|14988.79|14974.22|14974.22|14988.79|14988.79|14974.22|14974.22|0
1618389000000|2021-04-14 08:30:00|14973.02|14973.02|14971.82|14971.82|14973.79|14973.79|14971.14|14971.14|0
1618389300000|2021-04-14 08:35:00|14970.43|14970.43|14967.88|14967.88|14970.43|14970.43|14963.94|14963.94|0
1618389600000|2021-04-14 08:40:00|14969.27|14969.27|14967.24|14967.24|14970.24|14970.24|14963.29|14963.29|0
1618389900000|2021-04-14 08:45:00|14973.15|14973.15|14993.52|14993.52|14993.52|14993.52|14973.15|14973.15|0
1618390200000|2021-04-14 08:50:00|14995.49|14995.49|14996.36|14996.36|14999.43|14999.43|14994.97|14994.97|0
1618390500000|2021-04-14 08:55:00|14996.84|14996.84|15000.95|15000.95|15003.73|15003.73|14996.07|14996.07|0
1618390800000|2021-04-14 09:00:00|14999.75|14999.75|14999.93|14999.93|15003.87|15003.87|14999.75|14999.75|0
1618391100000|2021-04-14 09:05:00|14997.96|14997.96|14998.13|14998.13|15005.07|15005.07|14997.96|14997.96|0
1618391400000|2021-04-14 09:10:00|14999.51|14999.51|14992.94|14992.94|15001.58|15001.58|14991.48|14991.48|0
1618391700000|2021-04-14 09:15:00|14990.97|14990.97|14988.67|14988.67|14992.84|14992.84|14988.6|14988.6|0
1618392000000|2021-04-14 09:20:00|14991.45|14991.45|14989.99|14989.99|14991.45|14991.45|14987.4|14987.4|0
1618392300000|2021-04-14 09:25:00|14993.93|14993.93|14989.41|14989.41|15004.28|15004.28|14989.41|14989.41|0
1618392600000|2021-04-14 09:30:00|14987.44|14987.44|14982.87|14982.87|14987.44|14987.44|14981.01|14981.01|0
1618392900000|2021-04-14 09:35:00|14984.26|14984.26|14991.65|14991.65|14991.65|14991.65|14984.26|14984.26|0
1618393200000|2021-04-14 09:40:00|14988.87|14988.87|14987.48|14987.48|14988.87|14988.87|14987.48|14987.48|0
1618393500000|2021-04-14 09:45:00|14983.54|14983.54|14980.89|14980.89|14983.54|14983.54|14979.06|14979.06|0
1618393800000|2021-04-14 09:50:00|14979.92|14979.92|14983.92|14983.92|14983.92|14983.92|14976.75|14976.75|0
1618394100000|2021-04-14 09:55:00|14991.8|14991.8|14996.35|14996.35|14996.35|14996.35|14989.83|14989.83|0
1618394400000|2021-04-14 10:00:00|14998.32|14998.32|14999.98|14999.98|14999.98|14999.98|14992.6|14992.6|0
1618394700000|2021-04-14 10:05:00|15000.46|15000.46|14981.44|14981.44|15001.92|15001.92|14980.59|14980.59|0
1618395000000|2021-04-14 10:10:00|14980.05|14980.05|14969.38|14969.38|14980.05|14980.05|14969.38|14969.38|0
1618395300000|2021-04-14 10:15:00|14967.99|14967.99|14965.17|14965.17|14969.34|14969.34|14963.78|14963.78|0
1618395600000|2021-04-14 10:20:00|14964.33|14964.33|14967.28|14967.28|14967.28|14967.28|14962.52|14962.52|0
1618395900000|2021-04-14 10:25:00|14968.67|14968.67|14961.05|14961.05|14968.67|14968.67|14960.52|14960.52|0
1618396200000|2021-04-14 10:30:00|14960.2|14960.2|14965.51|14965.51|14965.51|14965.51|14958.23|14958.23|0
1618396500000|2021-04-14 10:35:00|14969.45|14969.45|14968.6|14968.6|14972.62|14972.62|14966.71|14966.71|0
1618396800000|2021-04-14 10:40:00|14969.02|14969.02|14972.64|14972.64|14973.06|14973.06|14969.02|14969.02|0
1618397100000|2021-04-14 10:45:00|14970.67|14970.67|14971.54|14971.54|14972.22|14972.22|14969.57|14969.57|0
1618397400000|2021-04-14 10:50:00|14973.51|14973.51|14974.04|14974.04|14974.48|14974.48|14972.51|14972.51|0
1618397700000|2021-04-14 10:55:00|14972.65|14972.65|14971.85|14971.85|14974.07|14974.07|14969.83|14969.83|0
1618398000000|2021-04-14 11:00:00|14973.88|14973.88|14969.46|14969.46|14975.56|14975.56|14967.49|14967.49|0
1618398300000|2021-04-14 11:05:00|14971.43|14971.43|14967.02|14967.02|14978.09|14978.09|14965.63|14965.63|0
1618398600000|2021-04-14 11:10:00|14965.63|14965.63|14966.8|14966.8|14968.68|14968.68|14964.51|14964.51|0
1618398900000|2021-04-14 11:15:00|14965.54|14965.54|14958.92|14958.92|14965.54|14965.54|14958.82|14958.82|0
1618399200000|2021-04-14 11:20:00|14958.49|14958.49|14958.1|14958.1|14958.49|14958.49|14955.71|14955.71|0
1618399500000|2021-04-14 11:25:00|14960.08|14960.08|14959.67|14959.67|14961.89|14961.89|14958.63|14958.63|0
1618399800000|2021-04-14 11:30:00|14959.18|14959.18|14974.39|14974.39|14975.78|14975.78|14959.18|14959.18|0
1618400100000|2021-04-14 11:35:00|14973|14973|14974.15|14974.15|14975.85|14975.85|14972.49|14972.49|0
1618400400000|2021-04-14 11:40:00|14975.54|14975.54|14975.51|14975.51|14979.42|14979.42|14973.99|14973.99|0
1618400700000|2021-04-14 11:45:00|14976.35|14976.35|14958.6|14958.6|14977.33|14977.33|14958.6|14958.6|0
1618401000000|2021-04-14 11:50:00|14954.66|14954.66|14942.4|14942.4|14957.44|14957.44|14942.4|14942.4|0
1618401300000|2021-04-14 11:55:00|14941.2|14941.2|14936.78|14936.78|14941.2|14941.2|14931.35|14931.35|0
1618401600000|2021-04-14 12:00:00|14937.2|14937.2|14939.61|14939.61|14942|14942|14935.66|14935.66|0
1618401900000|2021-04-14 12:05:00|14937.64|14937.64|14927.33|14927.33|14937.64|14937.64|14924.68|14924.68|0
1618402200000|2021-04-14 12:10:00|14923.39|14923.39|14920.5|14920.5|14925.68|14925.68|14920.5|14920.5|0
1618402500000|2021-04-14 12:15:00|14920.08|14920.08|14891.82|14891.82|14920.08|14920.08|14891.82|14891.82|0
1618402800000|2021-04-14 12:20:00|14891.33|14891.33|14893.23|14893.23|14898.73|14898.73|14887.15|14887.15|0
1618403100000|2021-04-14 12:25:00|14890.45|14890.45|14870.13|14870.13|14890.45|14890.45|14869.28|14869.28|0
1618403400000|2021-04-14 12:30:00|14870.62|14870.62|14897.62|14897.62|14900.98|14900.98|14870.62|14870.62|0
1618403700000|2021-04-14 12:35:00|14899.59|14899.59|14890.64|14890.64|14905.54|14905.54|14890.29|14890.29|0
1618404000000|2021-04-14 12:40:00|14889.38|14889.38|14879.02|14879.02|14889.38|14889.38|14879.02|14879.02|0
1618404300000|2021-04-14 12:45:00|14877.63|14877.63|14870.59|14870.59|14880.15|14880.15|14863.93|14863.93|0
1618404600000|2021-04-14 12:50:00|14868.91|14868.91|14871.96|14871.96|14875.2|14875.2|14865.55|14865.55|0
1618404900000|2021-04-14 12:55:00|14873.93|14873.93|14864.84|14864.84|14873.93|14873.93|14862.87|14862.87|0
1618405200000|2021-04-14 13:00:00|14867.62|14867.62|14879.22|14879.22|14883.02|14883.02|14867.62|14867.62|0
1618405500000|2021-04-14 13:05:00|14877.83|14877.83|14903.48|14903.48|14903.48|14903.48|14875.37|14875.37|0
1618405800000|2021-04-14 13:10:00|14905.45|14905.45|14917.22|14917.22|14917.22|14917.22|14904.21|14904.21|0
1618406100000|2021-04-14 13:15:00|14920|14920|14924.61|14924.61|14927.39|14927.39|14920|14920|0
1618406400000|2021-04-14 13:20:00|14925.1|14925.1|14926.4|14926.4|14927.23|14927.23|14921.16|14921.16|0
1618406700000|2021-04-14 13:25:00|14930.34|14930.34|14924.12|14924.12|14936.25|14936.25|14919.75|14919.75|0
1618407000000|2021-04-14 13:30:00|14924.55|14924.55|14921.78|14921.78|14930.59|14930.59|14915.93|14915.93|0
1618407300000|2021-04-14 13:35:00|14922.64|14922.64|14920.78|14920.78|14932.51|14932.51|14912.64|14912.64|0
1618407600000|2021-04-14 13:40:00|14922.75|14922.75|14928.55|14928.55|14931.33|14931.33|14922.21|14922.21|0
1618407900000|2021-04-14 13:45:00|14926.58|14926.58|14935.67|14935.67|14935.67|14935.67|14924.77|14924.77|0
1618408200000|2021-04-14 13:50:00|14933.7|14933.7|14932.96|14932.96|14933.7|14933.7|14925.86|14925.86|0
1618408500000|2021-04-14 13:55:00|14932.12|14932.12|14928.97|14928.97|14932.12|14932.12|14924.17|14924.17|0
1618408800000|2021-04-14 14:00:00|14929.39|14929.39|14919.41|14919.41|14930.78|14930.78|14915.29|14915.29|0
1618409100000|2021-04-14 14:05:00|14921.22|14921.22|14905.39|14905.39|14921.64|14921.64|14899.16|14899.16|0
1618409400000|2021-04-14 14:10:00|14906.78|14906.78|14908.33|14908.33|14908.75|14908.75|14901.96|14901.96|0
1618409700000|2021-04-14 14:15:00|14906.36|14906.36|14911.38|14911.38|14913.9|14913.9|14905.94|14905.94|0
1618410000000|2021-04-14 14:20:00|14910.12|14910.12|14904.46|14904.46|14910.12|14910.12|14904.04|14904.04|0
1618410300000|2021-04-14 14:25:00|14905.85|14905.85|14908.7|14908.7|14908.7|14908.7|14902.23|14902.23|0
1618410600000|2021-04-14 14:30:00|14910.67|14910.67|14913.39|14913.39|14913.39|14913.39|14904.53|14904.53|0
1618410900000|2021-04-14 14:35:00|14911.41|14911.41|14901.81|14901.81|14911.41|14911.41|14901.32|14901.32|0
1618411200000|2021-04-14 14:40:00|14903.2|14903.2|14899.17|14899.17|14909.08|14909.08|14896.02|14896.02|0
1618411500000|2021-04-14 14:45:00|14900.15|14900.15|14915.98|14915.98|14915.98|14915.98|14899.17|14899.17|0
1618411800000|2021-04-14 14:50:00|14917.95|14917.95|14898.78|14898.78|14917.95|14917.95|14898.78|14898.78|0
1618412100000|2021-04-14 14:55:00|14900.75|14900.75|14898.42|14898.42|14905.01|14905.01|14896.96|14896.96|0
1618412400000|2021-04-14 15:00:00|14898.85|14898.85|14894.75|14894.75|14900.24|14900.24|14889.56|14889.56|0
1618412700000|2021-04-14 15:05:00|14894.32|14894.32|14898.53|14898.53|14899.12|14899.12|14886.44|14886.44|0
1618413000000|2021-04-14 15:10:00|14898.95|14898.95|14901.24|14901.24|14909.46|14909.46|14898.95|14898.95|0
1618413300000|2021-04-14 15:15:00|14900.38|14900.38|14890.76|14890.76|14900.38|14900.38|14889.5|14889.5|0
1618413600000|2021-04-14 15:20:00|14890.27|14890.27|14895.34|14895.34|14896.16|14896.16|14889.59|14889.59|0
1618413900000|2021-04-14 15:25:00|14894.85|14894.85|14880.46|14880.46|14897.44|14897.44|14872.31|14872.31|0
1618470900000|2021-04-15 07:15:00|14999.88|14999.88|15020.5|15020.5|15026.83|15026.83|14999.88|14999.88|0
1618471200000|2021-04-15 07:20:00|15018.1|15018.1|14991.66|14991.66|15019.81|15019.81|14991.34|14991.34|0
1618471500000|2021-04-15 07:25:00|14999.54|14999.54|15001.07|15001.07|15001.07|15001.07|14987.15|14987.15|0
1618471800000|2021-04-15 07:30:00|15002.46|15002.46|15012.11|15012.11|15015.09|15015.09|15002.46|15002.46|0
1618472100000|2021-04-15 07:35:00|15016.28|15016.28|15032.18|15032.18|15032.18|15032.18|15016.28|15016.28|0
1618472400000|2021-04-15 07:40:00|15028.24|15028.24|15029.72|15029.72|15032.89|15032.89|15026.27|15026.27|0
1618472700000|2021-04-15 07:45:00|15030.3|15030.3|15014.31|15014.31|15030.96|15030.96|15013.04|15013.04|0
1618473000000|2021-04-15 07:50:00|15015.56|15015.56|15027.73|15027.73|15038.45|15038.45|15013.59|15013.59|0
1618473300000|2021-04-15 07:55:00|15028.15|15028.15|15022.4|15022.4|15032.9|15032.9|15019.88|15019.88|0
1618473600000|2021-04-15 08:00:00|15021.91|15021.91|15028.74|15028.74|15028.74|15028.74|15021.91|15021.91|0
1618473900000|2021-04-15 08:05:00|15030.71|15030.71|15033.01|15033.01|15034.98|15034.98|15030.71|15030.71|0
1618474200000|2021-04-15 08:10:00|15033.98|15033.98|15023.97|15023.97|15034.82|15034.82|15023.97|15023.97|0
1618474500000|2021-04-15 08:15:00|15023.24|15023.24|15045.48|15045.48|15050.51|15050.51|15022.75|15022.75|0
1618474800000|2021-04-15 08:20:00|15043.51|15043.51|15043.28|15043.28|15047.65|15047.65|15043.02|15043.02|0
1618475100000|2021-04-15 08:25:00|15042.08|15042.08|15053.28|15053.28|15053.28|15053.28|15038.04|15038.04|0
1618475400000|2021-04-15 08:30:00|15052.31|15052.31|15061.82|15061.82|15063.79|15063.79|15050.6|15050.6|0
1618475700000|2021-04-15 08:35:00|15063.79|15063.79|15061.66|15061.66|15069.52|15069.52|15060.82|15060.82|0
1618476000000|2021-04-15 08:40:00|15060.82|15060.82|15059.79|15059.79|15069.68|15069.68|15059.54|15059.54|0
1618476300000|2021-04-15 08:45:00|15058.59|15058.59|15057.85|15057.85|15060.56|15060.56|15056.32|15056.32|0
1618476600000|2021-04-15 08:50:00|15056.39|15056.39|15054.81|15054.81|15057.59|15057.59|15052.03|15052.03|0
1618476900000|2021-04-15 08:55:00|15055.66|15055.66|15052.16|15052.16|15055.66|15055.66|15046.27|15046.27|0
1618477200000|2021-04-15 09:00:00|15050.19|15050.19|15054.94|15054.94|15064.12|15064.12|15047.44|15047.44|0
1618477500000|2021-04-15 09:05:00|15060.5|15060.5|15078.41|15078.41|15080.38|15080.38|15060.5|15060.5|0
1618477800000|2021-04-15 09:10:00|15077.21|15077.21|15065.93|15065.93|15077.21|15077.21|15063.96|15063.96|0
1618478100000|2021-04-15 09:15:00|15067.32|15067.32|15064.47|15064.47|15076.24|15076.24|15064.47|15064.47|0
1618478400000|2021-04-15 09:20:00|15066.44|15066.44|15093.42|15093.42|15093.42|15093.42|15060.64|15060.64|0
1618478700000|2021-04-15 09:25:00|15095.39|15095.39|15077.63|15077.63|15095.39|15095.39|15070.68|15070.68|0
1618479000000|2021-04-15 09:30:00|15080.41|15080.41|15069.52|15069.52|15080.51|15080.51|15067.55|15067.55|0
1618479300000|2021-04-15 09:35:00|15069.1|15069.1|15048.62|15048.62|15070.38|15070.38|15048.62|15048.62|0
1618479600000|2021-04-15 09:40:00|15050.59|15050.59|15051.3|15051.3|15056.5|15056.5|15044.45|15044.45|0
1618479900000|2021-04-15 09:45:00|15049.33|15049.33|15069.84|15069.84|15071.81|15071.81|15045.16|15045.16|0
1618480200000|2021-04-15 09:50:00|15067.87|15067.87|15070.55|15070.55|15070.55|15070.55|15065.32|15065.32|0
1618480500000|2021-04-15 09:55:00|15069.27|15069.27|15067.81|15067.81|15072.52|15072.52|15067.81|15067.81|0
1618480800000|2021-04-15 10:00:00|15068.24|15068.24|15068.35|15068.35|15070.35|15070.35|15066.37|15066.37|0
1618481100000|2021-04-15 10:05:00|15071.12|15071.12|15079.98|15079.98|15080.98|15080.98|15071.12|15071.12|0
1618481400000|2021-04-15 10:10:00|15077.2|15077.2|15077.8|15077.8|15080.82|15080.82|15077.2|15077.2|0
1618481700000|2021-04-15 10:15:00|15079|15079|15080.9|15080.9|15083.13|15083.13|15079|15079|0
1618482000000|2021-04-15 10:20:00|15086.81|15086.81|15094.69|15094.69|15097.13|15097.13|15086.81|15086.81|0
1618482300000|2021-04-15 10:25:00|15092.72|15092.72|15090.64|15090.64|15096.53|15096.53|15090.64|15090.64|0
1618482600000|2021-04-15 10:30:00|15092.61|15092.61|15085.76|15085.76|15092.61|15092.61|15085.76|15085.76|0
1618482900000|2021-04-15 10:35:00|15088.54|15088.54|15085.51|15085.51|15088.54|15088.54|15085.51|15085.51|0
1618483200000|2021-04-15 10:40:00|15086.9|15086.9|15084.65|15084.65|15088.29|15088.29|15083.81|15083.81|0
1618483500000|2021-04-15 10:45:00|15085.91|15085.91|15093.57|15093.57|15094.96|15094.96|15080.35|15080.35|0
1618483800000|2021-04-15 10:50:00|15094.06|15094.06|15094.58|15094.58|15098.67|15098.67|15089.4|15089.4|0
1618484100000|2021-04-15 10:55:00|15096.04|15096.04|15095.02|15095.02|15103.84|15103.84|15093.63|15093.63|0
1618484400000|2021-04-15 11:00:00|15093.3|15093.3|15099.19|15099.19|15101.78|15101.78|15090.66|15090.66|0
1618484700000|2021-04-15 11:05:00|15101.97|15101.97|15114.57|15114.57|15114.57|15114.57|15100.83|15100.83|0
1618485000000|2021-04-15 11:10:00|15111.79|15111.79|15099.52|15099.52|15111.79|15111.79|15099.52|15099.52|0
1618485300000|2021-04-15 11:15:00|15095.58|15095.58|15092.63|15092.63|15097.65|15097.65|15087.77|15087.77|0
1618485600000|2021-04-15 11:20:00|15093.06|15093.06|15073.19|15073.19|15099.73|15099.73|15071.21|15071.21|0
1618485900000|2021-04-15 11:25:00|15071.99|15071.99|15068.88|15068.88|15071.99|15071.99|15060.66|15060.66|0
1618486200000|2021-04-15 11:30:00|15067.49|15067.49|15071.91|15071.91|15071.91|15071.91|15065.52|15065.52|0
1618486500000|2021-04-15 11:35:00|15071.49|15071.49|15072.44|15072.44|15076.39|15076.39|15070.47|15070.47|0
1618486800000|2021-04-15 11:40:00|15074.42|15074.42|15087.51|15087.51|15087.93|15087.93|15074.42|15074.42|0
1618487100000|2021-04-15 11:45:00|15085.54|15085.54|15084.47|15084.47|15088.41|15088.41|15082.5|15082.5|0
1618487400000|2021-04-15 11:50:00|15086.44|15086.44|15106.93|15106.93|15106.93|15106.93|15086.44|15086.44|0
1618487700000|2021-04-15 11:55:00|15108.22|15108.22|15111.74|15111.74|15113.87|15113.87|15107.96|15107.96|0
1618488000000|2021-04-15 12:00:00|15107.57|15107.57|15101.33|15101.33|15107.57|15107.57|15099.36|15099.36|0
1618488300000|2021-04-15 12:05:00|15103.3|15103.3|15107.79|15107.79|15109.05|15109.05|15103.14|15103.14|0
1618488600000|2021-04-15 12:10:00|15103.85|15103.85|15095.82|15095.82|15105.24|15105.24|15093.42|15093.42|0
1618488900000|2021-04-15 12:15:00|15096.24|15096.24|15097.7|15097.7|15101.06|15101.06|15096.24|15096.24|0
1618489200000|2021-04-15 12:20:00|15095.73|15095.73|15100.26|15100.26|15100.26|15100.26|15087.3|15087.3|0
1618489500000|2021-04-15 12:25:00|15099.77|15099.77|15088.19|15088.19|15100.93|15100.93|15088.19|15088.19|0
1618489800000|2021-04-15 12:30:00|15086.22|15086.22|15097.88|15097.88|15099.85|15099.85|15084.83|15084.83|0
1618490100000|2021-04-15 12:35:00|15102.05|15102.05|15107|15107|15109.83|15109.83|15101.47|15101.47|0
1618490400000|2021-04-15 12:40:00|15105.03|15105.03|15106.07|15106.07|15109.46|15109.46|15103.06|15103.06|0
1618490700000|2021-04-15 12:45:00|15106.55|15106.55|15108.9|15108.9|15113.07|15113.07|15106.55|15106.55|0
1618491000000|2021-04-15 12:50:00|15110.87|15110.87|15098.5|15098.5|15110.87|15110.87|15097.11|15097.11|0
1618491300000|2021-04-15 12:55:00|15098.99|15098.99|15108.04|15108.04|15108.04|15108.04|15097.3|15097.3|0
1618491600000|2021-04-15 13:00:00|15107.2|15107.2|15094.79|15094.79|15107.2|15107.2|15093.59|15093.59|0
1618491900000|2021-04-15 13:05:00|15096.76|15096.76|15111.22|15111.22|15111.22|15111.22|15096.76|15096.76|0
1618492200000|2021-04-15 13:10:00|15111.7|15111.7|15108.93|15108.93|15113.23|15113.23|15108.93|15108.93|0
1618492500000|2021-04-15 13:15:00|15106.96|15106.96|15097|15097|15108.34|15108.34|15095.03|15095.03|0
1618492800000|2021-04-15 13:20:00|15095.03|15095.03|15088.13|15088.13|15095.03|15095.03|15087.16|15087.16|0
1618493100000|2021-04-15 13:25:00|15092.07|15092.07|15091.91|15091.91|15094.27|15094.27|15090.1|15090.1|0
1618493400000|2021-04-15 13:30:00|15093.3|15093.3|15105.17|15105.17|15111.87|15111.87|15093.3|15093.3|0
1618493700000|2021-04-15 13:35:00|15104.2|15104.2|15105.48|15105.48|15110.49|15110.49|15101.41|15101.41|0
1618494000000|2021-04-15 13:40:00|15107.45|15107.45|15092.05|15092.05|15109.42|15109.42|15091.57|15091.57|0
1618494300000|2021-04-15 13:45:00|15096|15096|15099.6|15099.6|15107.24|15107.24|15096|15096|0
1618494600000|2021-04-15 13:50:00|15103.54|15103.54|15113.52|15113.52|15114.91|15114.91|15101.57|15101.57|0
1618494900000|2021-04-15 13:55:00|15113.95|15113.95|15116.29|15116.29|15116.29|15116.29|15109.52|15109.52|0
1618495200000|2021-04-15 14:00:00|15117.13|15117.13|15112.8|15112.8|15117.13|15117.13|15111.5|15111.5|0
1618495500000|2021-04-15 14:05:00|15111.41|15111.41|15120.12|15120.12|15120.12|15120.12|15108.63|15108.63|0
1618495800000|2021-04-15 14:10:00|15118.15|15118.15|15105.52|15105.52|15121.51|15121.51|15105.52|15105.52|0
1618496100000|2021-04-15 14:15:00|15107.49|15107.49|15101.52|15101.52|15107.88|15107.88|15101.52|15101.52|0
1618496400000|2021-04-15 14:20:00|15101.94|15101.94|15093.63|15093.63|15107.11|15107.11|15093.63|15093.63|0
1618496700000|2021-04-15 14:25:00|15092.24|15092.24|15084.04|15084.04|15092.24|15092.24|15082.49|15082.49|0
1618497000000|2021-04-15 14:30:00|15086.82|15086.82|15104.82|15104.82|15108.71|15108.71|15086.82|15086.82|0
1618497300000|2021-04-15 14:35:00|15103.84|15103.84|15098.23|15098.23|15105.82|15105.82|15098.23|15098.23|0
1618497600000|2021-04-15 14:40:00|15097.03|15097.03|15122.54|15122.54|15122.54|15122.54|15097.03|15097.03|0
1618497900000|2021-04-15 14:45:00|15123.93|15123.93|15130.44|15130.44|15130.44|15130.44|15123.93|15123.93|0
1618498200000|2021-04-15 14:50:00|15130.85|15130.85|15137.91|15137.91|15138.55|15138.55|15128.08|15128.08|0
1618498500000|2021-04-15 14:55:00|15137.48|15137.48|15122.82|15122.82|15137.48|15137.48|15122.39|15122.39|0
1618498800000|2021-04-15 15:00:00|15121.43|15121.43|15129.23|15129.23|15129.23|15129.23|15117.89|15117.89|0
1618499100000|2021-04-15 15:05:00|15129.71|15129.71|15129.58|15129.58|15132.03|15132.03|15129.58|15129.58|0
1618499400000|2021-04-15 15:10:00|15128.72|15128.72|15130.72|15130.72|15139.11|15139.11|15128.72|15128.72|0
1618499700000|2021-04-15 15:15:00|15128.75|15128.75|15122.22|15122.22|15128.94|15128.94|15120.57|15120.57|0
1618500000000|2021-04-15 15:20:00|15123.42|15123.42|15117.7|15117.7|15125.39|15125.39|15113.64|15113.64|0
1618500300000|2021-04-15 15:25:00|15118.19|15118.19|15111.26|15111.26|15120.01|15120.01|15099.78|15099.78|0
1618557300000|2021-04-16 07:15:00|15156.11|15156.11|15155.03|15155.03|15165.2|15165.2|15153.95|15153.95|0
1618557600000|2021-04-16 07:20:00|15152.93|15152.93|15164.77|15164.77|15164.77|15164.77|15149.32|15149.32|0
1618557900000|2021-04-16 07:25:00|15166.74|15166.74|15172.95|15172.95|15180.76|15180.76|15166.74|15166.74|0
1618558200000|2021-04-16 07:30:00|15172.52|15172.52|15163.46|15163.46|15181.21|15181.21|15163.46|15163.46|0
1618558500000|2021-04-16 07:35:00|15161.49|15161.49|15123.86|15123.86|15161.49|15161.49|15123.86|15123.86|0
1618558800000|2021-04-16 07:40:00|15125.83|15125.83|15144.79|15144.79|15144.79|15144.79|15123.24|15123.24|0
1618559100000|2021-04-16 07:45:00|15141.43|15141.43|15149.81|15149.81|15149.81|15149.81|15137.5|15137.5|0
1618559400000|2021-04-16 07:50:00|15145.64|15145.64|15128.99|15128.99|15145.64|15145.64|15127.02|15127.02|0
1618559700000|2021-04-16 07:55:00|15127.6|15127.6|15120.23|15120.23|15127.6|15127.6|15109.29|15109.29|0
1618560000000|2021-04-16 08:00:00|15122.2|15122.2|15112.74|15112.74|15123.04|15123.04|15112.74|15112.74|0
1618560300000|2021-04-16 08:05:00|15115.52|15115.52|15124.67|15124.67|15124.8|15124.8|15115.52|15115.52|0
1618560600000|2021-04-16 08:10:00|15120.5|15120.5|15132.87|15132.87|15132.87|15132.87|15119.69|15119.69|0
1618560900000|2021-04-16 08:15:00|15136.81|15136.81|15124.89|15124.89|15138.78|15138.78|15120.94|15120.94|0
1618561200000|2021-04-16 08:20:00|15126.86|15126.86|15117.7|15117.7|15130.8|15130.8|15117.59|15117.59|0
1618561500000|2021-04-16 08:25:00|15115.73|15115.73|15112.01|15112.01|15117.01|15117.01|15111.1|15111.1|0
1618561800000|2021-04-16 08:30:00|15113.98|15113.98|15120.6|15120.6|15120.6|15120.6|15112.01|15112.01|0
1618562100000|2021-04-16 08:35:00|15122.55|15122.55|15117.61|15117.61|15127.69|15127.69|15115.64|15115.64|0
1618562400000|2021-04-16 08:40:00|15116.22|15116.22|15100.12|15100.12|15119|15119|15098.44|15098.44|0
1618562700000|2021-04-16 08:45:00|15098.15|15098.15|15104.46|15104.46|15108.62|15108.62|15096.18|15096.18|0
1618563000000|2021-04-16 08:50:00|15103.07|15103.07|15098.22|15098.22|15103.07|15103.07|15090.91|15090.91|0
1618563300000|2021-04-16 08:55:00|15099.61|15099.61|15106.71|15106.71|15107.13|15107.13|15099.61|15099.61|0
1618563600000|2021-04-16 09:00:00|15105.85|15105.85|15115.95|15115.95|15115.95|15115.95|15104.99|15104.99|0
1618563900000|2021-04-16 09:05:00|15121.86|15121.86|15131.66|15131.66|15131.66|15131.66|15120.28|15120.28|0
1618564200000|2021-04-16 09:10:00|15132.15|15132.15|15134.03|15134.03|15134.03|15134.03|15132.15|15132.15|0
1618564500000|2021-04-16 09:15:00|15145.15|15145.15|15117.78|15117.78|15152.35|15152.35|15116.5|15116.5|0
1618564800000|2021-04-16 09:20:00|15113.84|15113.84|15104.46|15104.46|15115.3|15115.3|15099.19|15099.19|0
1618565100000|2021-04-16 09:25:00|15108.41|15108.41|15108.62|15108.62|15117.31|15117.31|15108.41|15108.41|0
1618565400000|2021-04-16 09:30:00|15110.01|15110.01|15098.56|15098.56|15110.01|15110.01|15098.56|15098.56|0
1618565700000|2021-04-16 09:35:00|15097.17|15097.17|15106.67|15106.67|15110.19|15110.19|15095.78|15095.78|0
1618566000000|2021-04-16 09:40:00|15105.28|15105.28|15107.67|15107.67|15115.05|15115.05|15105.28|15105.28|0
1618566300000|2021-04-16 09:45:00|15109.06|15109.06|15127.51|15127.51|15130.64|15130.64|15109.06|15109.06|0
1618566600000|2021-04-16 09:50:00|15135.24|15135.24|15132.38|15132.38|15149.99|15149.99|15129.91|15129.91|0
1618566900000|2021-04-16 09:55:00|15133.77|15133.77|15139.77|15139.77|15141.13|15141.13|15130.57|15130.57|0
1618567200000|2021-04-16 10:00:00|15135.6|15135.6|15113.81|15113.81|15135.6|15135.6|15113.33|15113.33|0
1618567500000|2021-04-16 10:05:00|15112.61|15112.61|15110.22|15110.22|15122.93|15122.93|15108.67|15108.67|0
1618567800000|2021-04-16 10:10:00|15112.2|15112.2|15119.02|15119.02|15119.73|15119.73|15112.2|15112.2|0
1618568100000|2021-04-16 10:15:00|15120.99|15120.99|15120.88|15120.88|15122.38|15122.38|15111.68|15111.68|0
1618568400000|2021-04-16 10:20:00|15122.27|15122.27|15121.97|15121.97|15127.89|15127.89|15121.97|15121.97|0
1618568700000|2021-04-16 10:25:00|15121.55|15121.55|15123.14|15123.14|15123.56|15123.56|15117.9|15117.9|0
1618569000000|2021-04-16 10:30:00|15121.75|15121.75|15110.22|15110.22|15123.05|15123.05|15108.25|15108.25|0
1618569300000|2021-04-16 10:35:00|15109.02|15109.02|15130.12|15130.12|15134.06|15134.06|15109.02|15109.02|0
1618569600000|2021-04-16 10:40:00|15132.09|15132.09|15119.97|15119.97|15132.09|15132.09|15119.78|15119.78|0
1618569900000|2021-04-16 10:45:00|15118|15118|15105.29|15105.29|15118|15118|15105.29|15105.29|0
1618570200000|2021-04-16 10:50:00|15106.68|15106.68|15113.99|15113.99|15115.96|15115.96|15106.68|15106.68|0
1618570500000|2021-04-16 10:55:00|15115.38|15115.38|15109.49|15109.49|15115.8|15115.8|15109.49|15109.49|0
1618570800000|2021-04-16 11:00:00|15108.66|15108.66|15112.41|15112.41|15112.6|15112.6|15107.27|15107.27|0
1618571100000|2021-04-16 11:05:00|15111.02|15111.02|15111.96|15111.96|15116.48|15116.48|15108.02|15108.02|0
1618571400000|2021-04-16 11:10:00|15112.38|15112.38|15109.6|15109.6|15112.38|15112.38|15109.6|15109.6|0
1618571700000|2021-04-16 11:15:00|15110.08|15110.08|15109.92|15109.92|15112.86|15112.86|15108.53|15108.53|0
1618572000000|2021-04-16 11:20:00|15113.86|15113.86|15117.41|15117.41|15117.41|15117.41|15112.96|15112.96|0
1618572300000|2021-04-16 11:25:00|15118.38|15118.38|15114.05|15114.05|15120.35|15120.35|15114.05|15114.05|0
1618572600000|2021-04-16 11:30:00|15115.44|15115.44|15120.35|15120.35|15120.78|15120.78|15115.44|15115.44|0
1618572900000|2021-04-16 11:35:00|15119.51|15119.51|15122.87|15122.87|15124.16|15124.16|15117.54|15117.54|0
1618573200000|2021-04-16 11:40:00|15120.09|15120.09|15117.52|15117.52|15120.09|15120.09|15117.52|15117.52|0
1618573500000|2021-04-16 11:45:00|15119.49|15119.49|15114.67|15114.67|15119.49|15119.49|15114.67|15114.67|0
1618573800000|2021-04-16 11:50:00|15112.7|15112.7|15118.03|15118.03|15118.03|15118.03|15112.7|15112.7|0
1618574100000|2021-04-16 11:55:00|15119.42|15119.42|15114.99|15114.99|15121.39|15121.39|15114.99|15114.99|0
1618574400000|2021-04-16 12:00:00|15115.97|15115.97|15118.52|15118.52|15122.69|15122.69|15115.97|15115.97|0
1618574700000|2021-04-16 12:05:00|15117.26|15117.26|15112.06|15112.06|15117.26|15117.26|15111.64|15111.64|0
1618575000000|2021-04-16 12:10:00|15114.03|15114.03|15117.52|15117.52|15117.52|15117.52|15111.18|15111.18|0
1618575300000|2021-04-16 12:15:00|15114.74|15114.74|15111.75|15111.75|15115.72|15115.72|15111.75|15111.75|0
1618575600000|2021-04-16 12:20:00|15113.14|15113.14|15115.92|15115.92|15115.92|15115.92|15113.14|15113.14|0
1618575900000|2021-04-16 12:25:00|15117.89|15117.89|15121.25|15121.25|15122.64|15122.64|15117.89|15117.89|0
1618576200000|2021-04-16 12:30:00|15120.05|15120.05|15116.55|15116.55|15121.44|15121.44|15116.55|15116.55|0
1618576500000|2021-04-16 12:35:00|15118.52|15118.52|15116.62|15116.62|15120.79|15120.79|15116.55|15116.55|0
1618576800000|2021-04-16 12:40:00|15118.01|15118.01|15118.12|15118.12|15118.12|15118.12|15114.76|15114.76|0
1618577100000|2021-04-16 12:45:00|15118.54|15118.54|15113.76|15113.76|15118.54|15118.54|15113.76|15113.76|0
1618577400000|2021-04-16 12:50:00|15113.33|15113.33|15107.29|15107.29|15114.01|15114.01|15107.29|15107.29|0
1618577700000|2021-04-16 12:55:00|15105.32|15105.32|15110.98|15110.98|15110.98|15110.98|15105.32|15105.32|0
1618578000000|2021-04-16 13:00:00|15112.95|15112.95|15108.13|15108.13|15112.95|15112.95|15107.15|15107.15|0
1618578300000|2021-04-16 13:05:00|15106.74|15106.74|15101.6|15101.6|15108.13|15108.13|15101.6|15101.6|0
1618578600000|2021-04-16 13:10:00|15098.82|15098.82|15094.52|15094.52|15098.82|15098.82|15093.32|15093.32|0
1618578900000|2021-04-16 13:15:00|15093.13|15093.13|15102.16|15102.16|15102.59|15102.59|15090.55|15090.55|0
1618579200000|2021-04-16 13:20:00|15104.13|15104.13|15105.87|15105.87|15105.87|15105.87|15103.51|15103.51|0
1618579500000|2021-04-16 13:25:00|15107.07|15107.07|15103.69|15103.69|15107.07|15107.07|15101.72|15101.72|0
1618579800000|2021-04-16 13:30:00|15105.08|15105.08|15093.4|15093.4|15105.08|15105.08|15093.4|15093.4|0
1618580100000|2021-04-16 13:35:00|15093.89|15093.89|15090.18|15090.18|15097.16|15097.16|15090.18|15090.18|0
1618580400000|2021-04-16 13:40:00|15089.75|15089.75|15090.31|15090.31|15090.31|15090.31|15085.34|15085.34|0
1618580700000|2021-04-16 13:45:00|15092.28|15092.28|15099.81|15099.81|15099.81|15099.81|15090.31|15090.31|0
1618581000000|2021-04-16 13:50:00|15101.78|15101.78|15099.1|15099.1|15105.95|15105.95|15097.9|15097.9|0
1618581300000|2021-04-16 13:55:00|15101.07|15101.07|15087.52|15087.52|15101.07|15101.07|15087.52|15087.52|0
1618581600000|2021-04-16 14:00:00|15089.49|15089.49|15105.73|15105.73|15105.73|15105.73|15086.13|15086.13|0
1618581900000|2021-04-16 14:05:00|15104.34|15104.34|15113.35|15113.35|15113.35|15113.35|15104.34|15104.34|0
1618582200000|2021-04-16 14:10:00|15115.32|15115.32|15126.46|15126.46|15129.97|15129.97|15115.32|15115.32|0
1618582500000|2021-04-16 14:15:00|15120.55|15120.55|15139.68|15139.68|15141.07|15141.07|15120.55|15120.55|0
1618582800000|2021-04-16 14:20:00|15138.4|15138.4|15139.15|15139.15|15150.43|15150.43|15137.98|15137.98|0
1618583100000|2021-04-16 14:25:00|15137.18|15137.18|15137.38|15137.38|15144.7|15144.7|15130.23|15130.23|0
1618583400000|2021-04-16 14:30:00|15138.77|15138.77|15151.3|15151.3|15155.24|15155.24|15138.77|15138.77|0
1618583700000|2021-04-16 14:35:00|15152.68|15152.68|15170.11|15170.11|15170.11|15170.11|15151.3|15151.3|0
1618584000000|2021-04-16 14:40:00|15171.31|15171.31|15167.41|15167.41|15173.28|15173.28|15167.41|15167.41|0
1618584300000|2021-04-16 14:45:00|15166.21|15166.21|15158.74|15158.74|15166.21|15166.21|15155.38|15155.38|0
1618584600000|2021-04-16 14:50:00|15156.77|15156.77|15154.67|15154.67|15158.26|15158.26|15153.28|15153.28|0
1618584900000|2021-04-16 14:55:00|15156.64|15156.64|15153.28|15153.28|15158.03|15158.03|15150.08|15150.08|0
1618585200000|2021-04-16 15:00:00|15151.99|15151.99|15153.21|15153.21|15154.06|15154.06|15149.85|15149.85|0
1618585500000|2021-04-16 15:05:00|15154.6|15154.6|15168.59|15168.59|15168.59|15168.59|15152.54|15152.54|0
1618585800000|2021-04-16 15:10:00|15169.56|15169.56|15176.49|15176.49|15176.49|15176.49|15164.74|15164.74|0
1618586100000|2021-04-16 15:15:00|15175.1|15175.1|15176.25|15176.25|15178.65|15178.65|15168.15|15168.15|0
1618586400000|2021-04-16 15:20:00|15174.28|15174.28|15186.24|15186.24|15187.01|15187.01|15174.28|15174.28|0
1618586700000|2021-04-16 15:25:00|15188.21|15188.21|15175.01|15175.01|15188.21|15188.21|15172.32|15172.32|0
1618816500000|2021-04-19 07:15:00|15316.88|15316.88|15292.34|15292.34|15326.57|15326.57|15291.99|15291.99|0
1618816800000|2021-04-19 07:20:00|15294.31|15294.31|15276|15276|15294.31|15294.31|15270.49|15270.49|0
1618817100000|2021-04-19 07:25:00|15277.39|15277.39|15285.31|15285.31|15290.55|15290.55|15277.39|15277.39|0
1618817400000|2021-04-19 07:30:00|15284.47|15284.47|15293.66|15293.66|15294.67|15294.67|15282.08|15282.08|0
1618817700000|2021-04-19 07:35:00|15294.08|15294.08|15303.72|15303.72|15304.2|15304.2|15294.08|15294.08|0
1618818000000|2021-04-19 07:40:00|15301.75|15301.75|15316.14|15316.14|15316.14|15316.14|15299.52|15299.52|0
1618818300000|2021-04-19 07:45:00|15320.31|15320.31|15328.4|15328.4|15329.77|15329.77|15315.07|15315.07|0
1618818600000|2021-04-19 07:50:00|15331.18|15331.18|15312.48|15312.48|15331.18|15331.18|15310.08|15310.08|0
1618818900000|2021-04-19 07:55:00|15316.42|15316.42|15328.08|15328.08|15331.47|15331.47|15316.42|15316.42|0
1618819200000|2021-04-19 08:00:00|15329.47|15329.47|15344.63|15344.63|15348.73|15348.73|15329.47|15329.47|0
1618819500000|2021-04-19 08:05:00|15344.14|15344.14|15349.18|15349.18|15353.81|15353.81|15344.14|15344.14|0
1618819800000|2021-04-19 08:10:00|15348.69|15348.69|15344.58|15344.58|15350.58|15350.58|15341.22|15341.22|0
1618820100000|2021-04-19 08:15:00|15343.38|15343.38|15332.04|15332.04|15343.38|15343.38|15332.04|15332.04|0
1618820400000|2021-04-19 08:20:00|15333.43|15333.43|15327.07|15327.07|15333.43|15333.43|15323.71|15323.71|0
1618820700000|2021-04-19 08:25:00|15325.81|15325.81|15339.54|15339.54|15347.11|15347.11|15325.81|15325.81|0
1618821000000|2021-04-19 08:30:00|15338.34|15338.34|15327.42|15327.42|15338.34|15338.34|15327.42|15327.42|0
1618821300000|2021-04-19 08:35:00|15325.32|15325.32|15327.04|15327.04|15327.46|15327.46|15324.91|15324.91|0
1618821600000|2021-04-19 08:40:00|15329.01|15329.01|15339.16|15339.16|15339.16|15339.16|15329.01|15329.01|0
1618821900000|2021-04-19 08:45:00|15341.13|15341.13|15329.92|15329.92|15341.13|15341.13|15327.95|15327.95|0
1618822200000|2021-04-19 08:50:00|15331.31|15331.31|15324.05|15324.05|15331.31|15331.31|15324.05|15324.05|0
1618822500000|2021-04-19 08:55:00|15322.66|15322.66|15314.64|15314.64|15322.66|15322.66|15311.99|15311.99|0
1618822800000|2021-04-19 09:00:00|15314.15|15314.15|15305.2|15305.2|15314.15|15314.15|15299.28|15299.28|0
1618823100000|2021-04-19 09:05:00|15304.77|15304.77|15289.36|15289.36|15304.77|15304.77|15289.36|15289.36|0
1618823400000|2021-04-19 09:10:00|15287.39|15287.39|15301.32|15301.32|15301.32|15301.32|15286|15286|0
1618823700000|2021-04-19 09:15:00|15302.7|15302.7|15302.42|15302.42|15306.23|15306.23|15299.64|15299.64|0
1618824000000|2021-04-19 09:20:00|15299.64|15299.64|15301.18|15301.18|15305.78|15305.78|15299.64|15299.64|0
1618824300000|2021-04-19 09:25:00|15302.57|15302.57|15304.67|15304.67|15304.67|15304.67|15299.72|15299.72|0
1618824600000|2021-04-19 09:30:00|15308.84|15308.84|15310.69|15310.69|15314.85|15314.85|15308.84|15308.84|0
1618824900000|2021-04-19 09:35:00|15308.71|15308.71|15293.92|15293.92|15308.71|15308.71|15293.92|15293.92|0
1618825200000|2021-04-19 09:40:00|15295.89|15295.89|15298.96|15298.96|15299.31|15299.31|15294.53|15294.53|0
1618825500000|2021-04-19 09:45:00|15300.35|15300.35|15316.44|15316.44|15316.44|15316.44|15299.08|15299.08|0
1618825800000|2021-04-19 09:50:00|15317.64|15317.64|15313.71|15313.71|15323.78|15323.78|15313.28|15313.28|0
1618826100000|2021-04-19 09:55:00|15311.74|15311.74|15317.19|15317.19|15317.19|15317.19|15307.53|15307.53|0
1618826400000|2021-04-19 10:00:00|15318.03|15318.03|15329.95|15329.95|15329.95|15329.95|15318.03|15318.03|0
1618826700000|2021-04-19 10:05:00|15329.54|15329.54|15332.43|15332.43|15332.43|15332.43|15328.15|15328.15|0
1618827000000|2021-04-19 10:10:00|15333.63|15333.63|15334.3|15334.3|15335.02|15335.02|15332.48|15332.48|0
1618827300000|2021-04-19 10:15:00|15335.55|15335.55|15332.77|15332.77|15338.24|15338.24|15332.77|15332.77|0
1618827600000|2021-04-19 10:20:00|15336.71|15336.71|15338.94|15338.94|15342.66|15342.66|15334.78|15334.78|0
1618827900000|2021-04-19 10:25:00|15340.33|15340.33|15337.59|15337.59|15347.28|15347.28|15334.81|15334.81|0
1618828200000|2021-04-19 10:30:00|15340.37|15340.37|15344.57|15344.57|15344.57|15344.57|15339.95|15339.95|0
1618828500000|2021-04-19 10:35:00|15344.09|15344.09|15333.44|15333.44|15344.09|15344.09|15333.44|15333.44|0
1618828800000|2021-04-19 10:40:00|15332.95|15332.95|15320.35|15320.35|15333.53|15333.53|15320.35|15320.35|0
1618829100000|2021-04-19 10:45:00|15318.97|15318.97|15323.36|15323.36|15327.3|15327.3|15318.97|15318.97|0
1618829400000|2021-04-19 10:50:00|15324.75|15324.75|15327.64|15327.64|15329.61|15329.61|15323.36|15323.36|0
1618829700000|2021-04-19 10:55:00|15328.61|15328.61|15333.14|15333.14|15333.51|15333.51|15328.61|15328.61|0
1618830000000|2021-04-19 11:00:00|15332.72|15332.72|15319.35|15319.35|15332.72|15332.72|15319.35|15319.35|0
1618830300000|2021-04-19 11:05:00|15320.74|15320.74|15321.47|15321.47|15323.19|15323.19|15317.43|15317.43|0
1618830600000|2021-04-19 11:10:00|15320.08|15320.08|15329.88|15329.88|15329.88|15329.88|15319.12|15319.12|0
1618830900000|2021-04-19 11:15:00|15331.27|15331.27|15329.97|15329.97|15332.65|15332.65|15329.97|15329.97|0
1618831200000|2021-04-19 11:20:00|15331.36|15331.36|15320.98|15320.98|15333.6|15333.6|15320.98|15320.98|0
1618831500000|2021-04-19 11:25:00|15316.23|15316.23|15309.89|15309.89|15316.23|15316.23|15304.26|15304.26|0
1618831800000|2021-04-19 11:30:00|15310.32|15310.32|15314.89|15314.89|15314.89|15314.89|15308.93|15308.93|0
1618832100000|2021-04-19 11:35:00|15312.92|15312.92|15312.66|15312.66|15315.76|15315.76|15312.66|15312.66|0
1618832400000|2021-04-19 11:40:00|15312.24|15312.24|15300.22|15300.22|15312.24|15312.24|15300.22|15300.22|0
1618832700000|2021-04-19 11:45:00|15299.8|15299.8|15295.01|15295.01|15299.8|15299.8|15284.38|15284.38|0
1618833000000|2021-04-19 11:50:00|15295.49|15295.49|15285.64|15285.64|15295.57|15295.57|15283.67|15283.67|0
1618833300000|2021-04-19 11:55:00|15287.61|15287.61|15284.22|15284.22|15288.45|15288.45|15283.14|15283.14|0
1618833600000|2021-04-19 12:00:00|15282.83|15282.83|15252.41|15252.41|15283.25|15283.25|15252.41|15252.41|0
1618833900000|2021-04-19 12:05:00|15254.38|15254.38|15249.08|15249.08|15257.19|15257.19|15249.08|15249.08|0
1618834200000|2021-04-19 12:10:00|15248.65|15248.65|15225.32|15225.32|15248.65|15248.65|15225.32|15225.32|0
1618834500000|2021-04-19 12:15:00|15224.83|15224.83|15210.55|15210.55|15228.54|15228.54|15210.55|15210.55|0
1618834800000|2021-04-19 12:20:00|15214.49|15214.49|15201.61|15201.61|15218.43|15218.43|15199.41|15199.41|0
1618835100000|2021-04-19 12:25:00|15203.58|15203.58|15185.47|15185.47|15207.52|15207.52|15185.47|15185.47|0
1618835400000|2021-04-19 12:30:00|15186.67|15186.67|15219.48|15219.48|15219.48|15219.48|15186.25|15186.25|0
1618835700000|2021-04-19 12:35:00|15218.99|15218.99|15237.28|15237.28|15239.25|15239.25|15214.47|15214.47|0
1618836000000|2021-04-19 12:40:00|15238.74|15238.74|15220.87|15220.87|15241.21|15241.21|15220.87|15220.87|0
1618836300000|2021-04-19 12:45:00|15220.38|15220.38|15221.14|15221.14|15221.14|15221.14|15204.23|15204.23|0
1618836600000|2021-04-19 12:50:00|15217.2|15217.2|15195.04|15195.04|15217.69|15217.69|15195.04|15195.04|0
1618836900000|2021-04-19 12:55:00|15202.93|15202.93|15208.4|15208.4|15213.4|15213.4|15190.83|15190.83|0
1618837200000|2021-04-19 13:00:00|15212.34|15212.34|15218.29|15218.29|15228.15|15228.15|15212.34|15212.34|0
1618837500000|2021-04-19 13:05:00|15217.81|15217.81|15206.61|15206.61|15219.2|15219.2|15199.88|15199.88|0
1618837800000|2021-04-19 13:10:00|15209.39|15209.39|15229.76|15229.76|15229.76|15229.76|15207.45|15207.45|0
1618838100000|2021-04-19 13:15:00|15231.73|15231.73|15236.1|15236.1|15244.79|15244.79|15231.35|15231.35|0
1618838400000|2021-04-19 13:20:00|15234.9|15234.9|15249.74|15249.74|15253.68|15253.68|15234.12|15234.12|0
1618838700000|2021-04-19 13:25:00|15247.77|15247.77|15239.84|15239.84|15255.67|15255.67|15236.48|15236.48|0
1618839000000|2021-04-19 13:30:00|15241.23|15241.23|15230.72|15230.72|15255.05|15255.05|15230.72|15230.72|0
1618839300000|2021-04-19 13:35:00|15232.69|15232.69|15230.17|15230.17|15241.47|15241.47|15227.04|15227.04|0
1618839600000|2021-04-19 13:40:00|15230.66|15230.66|15206.64|15206.64|15231.51|15231.51|15195.98|15195.98|0
1618839900000|2021-04-19 13:45:00|15208.61|15208.61|15199.85|15199.85|15210.58|15210.58|15195.3|15195.3|0
1618840200000|2021-04-19 13:50:00|15199.43|15199.43|15198.92|15198.92|15206.13|15206.13|15198.42|15198.42|0
1618840500000|2021-04-19 13:55:00|15200.31|15200.31|15204.13|15204.13|15210.78|15210.78|15200.31|15200.31|0
1618840800000|2021-04-19 14:00:00|15203.71|15203.71|15189.92|15189.92|15207.16|15207.16|15189.92|15189.92|0
1618841100000|2021-04-19 14:05:00|15189.5|15189.5|15185.92|15185.92|15189.5|15189.5|15182.97|15182.97|0
1618841400000|2021-04-19 14:10:00|15186.41|15186.41|15179.39|15179.39|15186.89|15186.89|15178|15178|0
1618841700000|2021-04-19 14:15:00|15180.36|15180.36|15186.78|15186.78|15186.78|15186.78|15177.58|15177.58|0
1618842000000|2021-04-19 14:20:00|15185.39|15185.39|15183.61|15183.61|15191.11|15191.11|15183.61|15183.61|0
1618842300000|2021-04-19 14:25:00|15182.22|15182.22|15179.83|15179.83|15185.97|15185.97|15174.48|15174.48|0
1618842600000|2021-04-19 14:30:00|15177.85|15177.85|15180.73|15180.73|15182.7|15182.7|15176.95|15176.95|0
1618842900000|2021-04-19 14:35:00|15178.76|15178.76|15179.66|15179.66|15180.99|15180.99|15177.14|15177.14|0
1618843200000|2021-04-19 14:40:00|15180.15|15180.15|15160.18|15160.18|15181.54|15181.54|15159.76|15159.76|0
1618843500000|2021-04-19 14:45:00|15158.79|15158.79|15155.67|15155.67|15164.7|15164.7|15150.57|15150.57|0
1618843800000|2021-04-19 14:50:00|15156.16|15156.16|15165.08|15165.08|15165.08|15165.08|15156.16|15156.16|0
1618844100000|2021-04-19 14:55:00|15163.88|15163.88|15159.55|15159.55|15163.88|15163.88|15158.09|15158.09|0
1618844400000|2021-04-19 15:00:00|15156.77|15156.77|15156.16|15156.16|15157.62|15157.62|15150.14|15150.14|0
1618844700000|2021-04-19 15:05:00|15154.77|15154.77|15149.48|15149.48|15156.44|15156.44|15148.45|15148.45|0
1618845000000|2021-04-19 15:10:00|15151.46|15151.46|15159.41|15159.41|15159.99|15159.99|15149.48|15149.48|0
1618845300000|2021-04-19 15:15:00|15159.84|15159.84|15160.02|15160.02|15161.41|15161.41|15153.95|15153.95|0
1618845600000|2021-04-19 15:20:00|15158.05|15158.05|15163.26|15163.26|15165.09|15165.09|15157.56|15157.56|0
1618845900000|2021-04-19 15:25:00|15164.65|15164.65|15171.06|15171.06|15174.34|15174.34|15163.76|15163.76|0
1618902900000|2021-04-20 07:15:00|15285.21|15285.21|15268.49|15268.49|15289.82|15289.82|15261.15|15261.15|0
1618903200000|2021-04-20 07:20:00|15264.7|15264.7|15283.08|15283.08|15289.09|15289.09|15263.02|15263.02|0
1618903500000|2021-04-20 07:25:00|15281.82|15281.82|15255.23|15255.23|15289.93|15289.93|15254.07|15254.07|0
1618903800000|2021-04-20 07:30:00|15256.07|15256.07|15250.24|15250.24|15256.99|15256.99|15248.26|15248.26|0
1618904100000|2021-04-20 07:35:00|15254.18|15254.18|15278.16|15278.16|15278.16|15278.16|15250.85|15250.85|0
1618904400000|2021-04-20 07:40:00|15277.67|15277.67|15275.95|15275.95|15279.77|15279.77|15273.05|15273.05|0
1618904700000|2021-04-20 07:45:00|15275.53|15275.53|15258.99|15258.99|15275.53|15275.53|15257.52|15257.52|0
1618905000000|2021-04-20 07:50:00|15262.76|15262.76|15264.57|15264.57|15274.85|15274.85|15257.34|15257.34|0
1618905300000|2021-04-20 07:55:00|15267.93|15267.93|15263.72|15263.72|15271.84|15271.84|15257.26|15257.26|0
1618905600000|2021-04-20 08:00:00|15261.32|15261.32|15242.85|15242.85|15262.52|15262.52|15241.43|15241.43|0
1618905900000|2021-04-20 08:05:00|15244.11|15244.11|15264.28|15264.28|15264.28|15264.28|15244.11|15244.11|0
1618906200000|2021-04-20 08:10:00|15262.89|15262.89|15270.14|15270.14|15271.53|15271.53|15258.11|15258.11|0
1618906500000|2021-04-20 08:15:00|15267.36|15267.36|15295.07|15295.07|15295.07|15295.07|15267.36|15267.36|0
1618906800000|2021-04-20 08:20:00|15302.95|15302.95|15323.83|15323.83|15325.93|15325.93|15302.12|15302.12|0
1618907100000|2021-04-20 08:25:00|15322.15|15322.15|15329.62|15329.62|15335.07|15335.07|15321.44|15321.44|0
1618907400000|2021-04-20 08:30:00|15328.36|15328.36|15302.17|15302.17|15328.36|15328.36|15290.09|15290.09|0
1618907700000|2021-04-20 08:35:00|15303.45|15303.45|15303.16|15303.16|15312.5|15312.5|15302.06|15302.06|0
1618908000000|2021-04-20 08:40:00|15301.9|15301.9|15300.46|15300.46|15305.2|15305.2|15296.15|15296.15|0
1618908300000|2021-04-20 08:45:00|15299.62|15299.62|15310.95|15310.95|15310.95|15310.95|15296.68|15296.68|0
1618908600000|2021-04-20 08:50:00|15311.43|15311.43|15314.96|15314.96|15324.88|15324.88|15311.43|15311.43|0
1618908900000|2021-04-20 08:55:00|15315.82|15315.82|15322.17|15322.17|15326.82|15326.82|15313.59|15313.59|0
1618909200000|2021-04-20 09:00:00|15320.71|15320.71|15315.35|15315.35|15320.71|15320.71|15313.96|15313.96|0
1618909500000|2021-04-20 09:05:00|15313.96|15313.96|15311.43|15311.43|15313.96|15313.96|15307.01|15307.01|0
1618909800000|2021-04-20 09:10:00|15310.04|15310.04|15311.7|15311.7|15313.67|15313.67|15310.04|15310.04|0
1618910100000|2021-04-20 09:15:00|15312.96|15312.96|15303.55|15303.55|15317.26|15317.26|15303.55|15303.55|0
1618910400000|2021-04-20 09:20:00|15304.94|15304.94|15297.24|15297.24|15306.91|15306.91|15297.24|15297.24|0
1618910700000|2021-04-20 09:25:00|15296.39|15296.39|15270.89|15270.89|15296.39|15296.39|15270.89|15270.89|0
1618911000000|2021-04-20 09:30:00|15269.5|15269.5|15247.76|15247.76|15269.5|15269.5|15246.37|15246.37|0
1618911300000|2021-04-20 09:35:00|15248.6|15248.6|15255.69|15255.69|15258.82|15258.82|15248.17|15248.17|0
1618911600000|2021-04-20 09:40:00|15258.09|15258.09|15255.2|15255.2|15259.48|15259.48|15255.2|15255.2|0
1618911900000|2021-04-20 09:45:00|15254.36|15254.36|15250.94|15250.94|15254.36|15254.36|15244.53|15244.53|0
1618912200000|2021-04-20 09:50:00|15251.78|15251.78|15260.56|15260.56|15262.4|15262.4|15251.78|15251.78|0
1618912500000|2021-04-20 09:55:00|15263.34|15263.34|15272.66|15272.66|15272.66|15272.66|15261.95|15261.95|0
1618912800000|2021-04-20 10:00:00|15274.05|15274.05|15278.05|15278.05|15284.59|15284.59|15274.05|15274.05|0
1618913100000|2021-04-20 10:05:00|15276.66|15276.66|15276.21|15276.21|15280.54|15280.54|15270.52|15270.52|0
1618913400000|2021-04-20 10:10:00|15275.37|15275.37|15277.89|15277.89|15279.15|15279.15|15269.81|15269.81|0
1618913700000|2021-04-20 10:15:00|15277.05|15277.05|15282.15|15282.15|15286.74|15286.74|15274.85|15274.85|0
1618914000000|2021-04-20 10:20:00|15283.54|15283.54|15299.55|15299.55|15299.55|15299.55|15273.94|15273.94|0
1618914300000|2021-04-20 10:25:00|15300.39|15300.39|15314.69|15314.69|15314.69|15314.69|15295.72|15295.72|0
1618914600000|2021-04-20 10:30:00|15316.08|15316.08|15316.9|15316.9|15326.58|15326.58|15316|15316|0
1618914900000|2021-04-20 10:35:00|15315.51|15315.51|15324.07|15324.07|15325.33|15325.33|15312.73|15312.73|0
1618915200000|2021-04-20 10:40:00|15326.04|15326.04|15314.73|15314.73|15326.04|15326.04|15306.42|15306.42|0
1618915500000|2021-04-20 10:45:00|15315.22|15315.22|15325.6|15325.6|15325.6|15325.6|15315.22|15315.22|0
1618915800000|2021-04-20 10:50:00|15327.57|15327.57|15330.37|15330.37|15330.37|15330.37|15322.4|15322.4|0
1618916100000|2021-04-20 10:55:00|15329.95|15329.95|15323.65|15323.65|15331.84|15331.84|15323.65|15323.65|0
1618916400000|2021-04-20 11:00:00|15323.17|15323.17|15318.72|15318.72|15323.17|15323.17|15315.65|15315.65|0
1618916700000|2021-04-20 11:05:00|15324.63|15324.63|15328.64|15328.64|15328.64|15328.64|15324.08|15324.08|0
1618917000000|2021-04-20 11:10:00|15326.67|15326.67|15321.9|15321.9|15326.67|15326.67|15321.9|15321.9|0
1618917300000|2021-04-20 11:15:00|15320.51|15320.51|15305.44|15305.44|15320.51|15320.51|15302.77|15302.77|0
1618917600000|2021-04-20 11:20:00|15303.01|15303.01|15294.85|15294.85|15304.82|15304.82|15294.85|15294.85|0
1618917900000|2021-04-20 11:25:00|15293.39|15293.39|15288.08|15288.08|15296.17|15296.17|15288.08|15288.08|0
1618918200000|2021-04-20 11:30:00|15288.57|15288.57|15291.9|15291.9|15293.64|15293.64|15287.79|15287.79|0
1618918500000|2021-04-20 11:35:00|15291.06|15291.06|15301.51|15301.51|15307.32|15307.32|15290.64|15290.64|0
1618918800000|2021-04-20 11:40:00|15299.54|15299.54|15287.35|15287.35|15299.95|15299.95|15286.51|15286.51|0
1618919100000|2021-04-20 11:45:00|15288.6|15288.6|15282.79|15282.79|15289.24|15289.24|15282.79|15282.79|0
1618919400000|2021-04-20 11:50:00|15280.82|15280.82|15283.17|15283.17|15290.06|15290.06|15280.82|15280.82|0
1618919700000|2021-04-20 11:55:00|15284.56|15284.56|15280.21|15280.21|15287.51|15287.51|15280.21|15280.21|0
1618920000000|2021-04-20 12:00:00|15280.63|15280.63|15278.8|15278.8|15281.05|15281.05|15274.47|15274.47|0
1618920300000|2021-04-20 12:05:00|15279.22|15279.22|15268.88|15268.88|15280.61|15280.61|15265.29|15265.29|0
1618920600000|2021-04-20 12:10:00|15270.83|15270.83|15269.07|15269.07|15270.83|15270.83|15263.96|15263.96|0
1618920900000|2021-04-20 12:15:00|15268.65|15268.65|15253.68|15253.68|15271.13|15271.13|15253.15|15253.15|0
1618921200000|2021-04-20 12:20:00|15251.71|15251.71|15260.05|15260.05|15260.05|15260.05|15244.99|15244.99|0
1618921500000|2021-04-20 12:25:00|15261.43|15261.43|15257.18|15257.18|15263.05|15263.05|15248.12|15248.12|0
1618921800000|2021-04-20 12:30:00|15256.69|15256.69|15254.78|15254.78|15256.92|15256.92|15251.59|15251.59|0
1618922100000|2021-04-20 12:35:00|15255.2|15255.2|15252.5|15252.5|15261.93|15261.93|15252.5|15252.5|0
1618922400000|2021-04-20 12:40:00|15251.64|15251.64|15264.57|15264.57|15266.12|15266.12|15251.55|15251.55|0
1618922700000|2021-04-20 12:45:00|15265.96|15265.96|15260.74|15260.74|15270.94|15270.94|15257.93|15257.93|0
1618923000000|2021-04-20 12:50:00|15262.13|15262.13|15261.1|15261.1|15262.55|15262.55|15259.58|15259.58|0
1618923300000|2021-04-20 12:55:00|15261.94|15261.94|15276.72|15276.72|15276.72|15276.72|15261.94|15261.94|0
1618923600000|2021-04-20 13:00:00|15275.33|15275.33|15282.02|15282.02|15282.02|15282.02|15273.91|15273.91|0
1618923900000|2021-04-20 13:05:00|15283.99|15283.99|15294.12|15294.12|15295.93|15295.93|15283.99|15283.99|0
1618924200000|2021-04-20 13:10:00|15294.54|15294.54|15291.12|15291.12|15295.37|15295.37|15291.12|15291.12|0
1618924500000|2021-04-20 13:15:00|15290.7|15290.7|15294.07|15294.07|15298.01|15298.01|15290.64|15290.64|0
1618924800000|2021-04-20 13:20:00|15294.5|15294.5|15249.91|15249.91|15297.86|15297.86|15248.63|15248.63|0
1618925100000|2021-04-20 13:25:00|15250.4|15250.4|15245.1|15245.1|15252.11|15252.11|15239.1|15239.1|0
1618925400000|2021-04-20 13:30:00|15247.62|15247.62|15257.74|15257.74|15263.41|15263.41|15236.99|15236.99|0
1618925700000|2021-04-20 13:35:00|15258.72|15258.72|15273.8|15273.8|15278.03|15278.03|15246.33|15246.33|0
1618926000000|2021-04-20 13:40:00|15271.83|15271.83|15262.87|15262.87|15274.76|15274.76|15261.21|15261.21|0
1618926300000|2021-04-20 13:45:00|15263.29|15263.29|15245.32|15245.32|15266.56|15266.56|15244.83|15244.83|0
1618926600000|2021-04-20 13:50:00|15244.9|15244.9|15236.08|15236.08|15248.89|15248.89|15227.36|15227.36|0
1618926900000|2021-04-20 13:55:00|15236.57|15236.57|15229.01|15229.01|15245.9|15245.9|15227.32|15227.32|0
1618927200000|2021-04-20 14:00:00|15228.17|15228.17|15234.98|15234.98|15242.51|15242.51|15220.59|15220.59|0
1618927500000|2021-04-20 14:05:00|15234.12|15234.12|15229.58|15229.58|15241.5|15241.5|15229.16|15229.16|0
1618927800000|2021-04-20 14:10:00|15228.19|15228.19|15214.22|15214.22|15228.19|15228.19|15214.22|15214.22|0
1618928100000|2021-04-20 14:15:00|15213.81|15213.81|15222.22|15222.22|15227.22|15227.22|15213.81|15213.81|0
1618928400000|2021-04-20 14:20:00|15220.83|15220.83|15221.21|15221.21|15231|15231|15220.28|15220.28|0
1618928700000|2021-04-20 14:25:00|15221.63|15221.63|15213.27|15213.27|15224.15|15224.15|15213.27|15213.27|0
1618929000000|2021-04-20 14:30:00|15212.3|15212.3|15188.08|15188.08|15212.3|15212.3|15184.88|15184.88|0
1618929300000|2021-04-20 14:35:00|15184.14|15184.14|15175.59|15175.59|15191.44|15191.44|15175.59|15175.59|0
1618929600000|2021-04-20 14:40:00|15173.62|15173.62|15162.55|15162.55|15176.14|15176.14|15158.8|15158.8|0
1618929900000|2021-04-20 14:45:00|15164.52|15164.52|15161.28|15161.28|15164.52|15164.52|15146.38|15146.38|0
1618930200000|2021-04-20 14:50:00|15160.42|15160.42|15144.8|15144.8|15161.28|15161.28|15144.8|15144.8|0
1618930500000|2021-04-20 14:55:00|15145.29|15145.29|15153.74|15153.74|15164.31|15164.31|15141.54|15141.54|0
1618930800000|2021-04-20 15:00:00|15150.96|15150.96|15147.37|15147.37|15162.5|15162.5|15140.15|15140.15|0
1618931100000|2021-04-20 15:05:00|15146.17|15146.17|15146|15146|15154.82|15154.82|15143.33|15143.33|0
1618931400000|2021-04-20 15:10:00|15147.39|15147.39|15153.89|15153.89|15156.06|15156.06|15147.39|15147.39|0
1618931700000|2021-04-20 15:15:00|15153.05|15153.05|15146.54|15146.54|15156.53|15156.53|15138.43|15138.43|0
1618932000000|2021-04-20 15:20:00|15145.68|15145.68|15128.3|15128.3|15145.68|15145.68|15128.3|15128.3|0
1618932300000|2021-04-20 15:25:00|15129.14|15129.14|15121.48|15121.48|15136.52|15136.52|15117.65|15117.65|0
1618989300000|2021-04-21 07:15:00|15157.18|15157.18|15164.37|15164.37|15169.05|15169.05|15152.27|15152.27|0
1618989600000|2021-04-21 07:20:00|15162.98|15162.98|15182.88|15182.88|15186.84|15186.84|15162.75|15162.75|0
1618989900000|2021-04-21 07:25:00|15178.71|15178.71|15157|15157|15184.06|15184.06|15155.76|15155.76|0
1618990200000|2021-04-21 07:30:00|15158.39|15158.39|15165.77|15165.77|15180.47|15180.47|15151.86|15151.86|0
1618990500000|2021-04-21 07:35:00|15167.03|15167.03|15182.13|15182.13|15182.96|15182.96|15158.64|15158.64|0
1618990800000|2021-04-21 07:40:00|15183.34|15183.34|15186.69|15186.69|15186.99|15186.99|15174.64|15174.64|0
1618991100000|2021-04-21 07:45:00|15185.3|15185.3|15186.61|15186.61|15193.48|15193.48|15182.12|15182.12|0
1618991400000|2021-04-21 07:50:00|15190.55|15190.55|15198|15198|15200.41|15200.41|15185.92|15185.92|0
1618991700000|2021-04-21 07:55:00|15198.43|15198.43|15184.17|15184.17|15201.28|15201.28|15180.55|15180.55|0
1618992000000|2021-04-21 08:00:00|15182.2|15182.2|15173.12|15173.12|15184.63|15184.63|15171.15|15171.15|0
1618992300000|2021-04-21 08:05:00|15171.73|15171.73|15161.67|15161.67|15183.46|15183.46|15161.67|15161.67|0
1618992600000|2021-04-21 08:10:00|15159.7|15159.7|15172.31|15172.31|15172.31|15172.31|15159.7|15159.7|0
1618992900000|2021-04-21 08:15:00|15171.1|15171.1|15182.29|15182.29|15186.94|15186.94|15171.1|15171.1|0
1618993200000|2021-04-21 08:20:00|15181.08|15181.08|15178.23|15178.23|15181.88|15181.88|15174.65|15174.65|0
1618993500000|2021-04-21 08:25:00|15177.37|15177.37|15181.06|15181.06|15184.42|15184.42|15177.37|15177.37|0
1618993800000|2021-04-21 08:30:00|15183.03|15183.03|15176.82|15176.82|15183.03|15183.03|15167.88|15167.88|0
1618994100000|2021-04-21 08:35:00|15178.79|15178.79|15175.01|15175.01|15180.18|15180.18|15170.84|15170.84|0
1618994400000|2021-04-21 08:40:00|15173.04|15173.04|15151.94|15151.94|15173.04|15173.04|15150.41|15150.41|0
1618994700000|2021-04-21 08:45:00|15148|15148|15146.02|15146.02|15154.71|15154.71|15142.08|15142.08|0
1618995000000|2021-04-21 08:50:00|15147.41|15147.41|15135.02|15135.02|15155.6|15155.6|15133.82|15133.82|0
1618995300000|2021-04-21 08:55:00|15136.23|15136.23|15121.87|15121.87|15136.23|15136.23|15121.45|15121.45|0
1618995600000|2021-04-21 09:00:00|15120.65|15120.65|15127.95|15127.95|15131.3|15131.3|15113.93|15113.93|0
1618995900000|2021-04-21 09:05:00|15128.37|15128.37|15133.91|15133.91|15137.5|15137.5|15126.17|15126.17|0
1618996200000|2021-04-21 09:10:00|15133.42|15133.42|15103.37|15103.37|15133.42|15133.42|15103.37|15103.37|0
1618996500000|2021-04-21 09:15:00|15105.32|15105.32|15116.74|15116.74|15119.52|15119.52|15105.32|15105.32|0
1618996800000|2021-04-21 09:20:00|15115.48|15115.48|15107.65|15107.65|15117.17|15117.17|15107.17|15107.17|0
1618997100000|2021-04-21 09:25:00|15106.26|15106.26|15111.66|15111.66|15111.82|15111.82|15103.9|15103.9|0
1618997400000|2021-04-21 09:30:00|15113.05|15113.05|15118.14|15118.14|15124.4|15124.4|15112.02|15112.02|0
1618997700000|2021-04-21 09:35:00|15117.3|15117.3|15103.97|15103.97|15117.3|15117.3|15099.62|15099.62|0
1618998000000|2021-04-21 09:40:00|15104.81|15104.81|15116.91|15116.91|15118.88|15118.88|15091.37|15091.37|0
1618998300000|2021-04-21 09:45:00|15114.13|15114.13|15118.27|15118.27|15126.8|15126.8|15114.13|15114.13|0
1618998600000|2021-04-21 09:50:00|15120.24|15120.24|15121.12|15121.12|15129.09|15129.09|15117.28|15117.28|0
1618998900000|2021-04-21 09:55:00|15120.28|15120.28|15115.66|15115.66|15121.39|15121.39|15115.66|15115.66|0
1618999200000|2021-04-21 10:00:00|15117.33|15117.33|15114.93|15114.93|15121.5|15121.5|15108.76|15108.76|0
1618999500000|2021-04-21 10:05:00|15116.32|15116.32|15117.66|15117.66|15126.79|15126.79|15112.18|15112.18|0
1618999800000|2021-04-21 10:10:00|15119.63|15119.63|15114.9|15114.9|15120.83|15120.83|15106.6|15106.6|0
1619000100000|2021-04-21 10:15:00|15114.42|15114.42|15108.42|15108.42|15129.21|15129.21|15108.42|15108.42|0
1619000400000|2021-04-21 10:20:00|15109.81|15109.81|15110.01|15110.01|15112.86|15112.86|15106.73|15106.73|0
1619000700000|2021-04-21 10:25:00|15111.98|15111.98|15134.26|15134.26|15136.72|15136.72|15110.01|15110.01|0
1619001000000|2021-04-21 10:30:00|15137.04|15137.04|15144.25|15144.25|15144.67|15144.67|15137.04|15137.04|0
1619001300000|2021-04-21 10:35:00|15141.47|15141.47|15150.8|15150.8|15150.8|15150.8|15141.47|15141.47|0
1619001600000|2021-04-21 10:40:00|15151.22|15151.22|15155.45|15155.45|15160.45|15160.45|15150.8|15150.8|0
1619001900000|2021-04-21 10:45:00|15153.48|15153.48|15162.3|15162.3|15166.96|15166.96|15152.42|15152.42|0
1619002200000|2021-04-21 10:50:00|15162.72|15162.72|15177.74|15177.74|15177.74|15177.74|15162.72|15162.72|0
1619002500000|2021-04-21 10:55:00|15176.9|15176.9|15196.37|15196.37|15196.37|15196.37|15176.9|15176.9|0
1619002800000|2021-04-21 11:00:00|15199.15|15199.15|15202.61|15202.61|15203.56|15203.56|15196.35|15196.35|0
1619003100000|2021-04-21 11:05:00|15201.22|15201.22|15193.53|15193.53|15203.68|15203.68|15193.06|15193.06|0
1619003400000|2021-04-21 11:10:00|15192.56|15192.56|15189.72|15189.72|15195.16|15195.16|15189.72|15189.72|0
1619003700000|2021-04-21 11:15:00|15190.21|15190.21|15191.45|15191.45|15193.76|15193.76|15186.78|15186.78|0
1619004000000|2021-04-21 11:20:00|15189.05|15189.05|15184.99|15184.99|15189.05|15189.05|15184.99|15184.99|0
1619004300000|2021-04-21 11:25:00|15186.38|15186.38|15184.62|15184.62|15191.71|15191.71|15182.68|15182.68|0
1619004600000|2021-04-21 11:30:00|15183.78|15183.78|15196.07|15196.07|15196.07|15196.07|15183.78|15183.78|0
1619004900000|2021-04-21 11:35:00|15196.5|15196.5|15196.65|15196.65|15202.5|15202.5|15196.5|15196.5|0
1619005200000|2021-04-21 11:40:00|15197.08|15197.08|15186.25|15186.25|15197.08|15197.08|15186.25|15186.25|0
1619005500000|2021-04-21 11:45:00|15185.41|15185.41|15177.93|15177.93|15187.57|15187.57|15177.93|15177.93|0
1619005800000|2021-04-21 11:50:00|15178.41|15178.41|15176.96|15176.96|15178.41|15178.41|15176.12|15176.12|0
1619006100000|2021-04-21 11:55:00|15178.93|15178.93|15174.17|15174.17|15178.93|15178.93|15172.2|15172.2|0
1619006400000|2021-04-21 12:00:00|15175.56|15175.56|15175.8|15175.8|15181.28|15181.28|15169.3|15169.3|0
1619006700000|2021-04-21 12:05:00|15175.38|15175.38|15168.79|15168.79|15175.38|15175.38|15162.16|15162.16|0
1619007000000|2021-04-21 12:10:00|15168.37|15168.37|15175.92|15175.92|15175.92|15175.92|15167.81|15167.81|0
1619007300000|2021-04-21 12:15:00|15175.5|15175.5|15174.66|15174.66|15177.47|15177.47|15173.41|15173.41|0
1619007600000|2021-04-21 12:20:00|15177.44|15177.44|15172.39|15172.39|15177.44|15177.44|15168.99|15168.99|0
1619007900000|2021-04-21 12:25:00|15173.78|15173.78|15171.42|15171.42|15179.33|15179.33|15169.44|15169.44|0
1619008200000|2021-04-21 12:30:00|15172.88|15172.88|15150.04|15150.04|15172.88|15172.88|15150.04|15150.04|0
1619008500000|2021-04-21 12:35:00|15149.55|15149.55|15157.3|15157.3|15160.34|15160.34|15149.55|15149.55|0
1619008800000|2021-04-21 12:40:00|15156.04|15156.04|15155.81|15155.81|15158.98|15158.98|15153.65|15153.65|0
1619009100000|2021-04-21 12:45:00|15157.27|15157.27|15152.04|15152.04|15158.52|15158.52|15150.34|15150.34|0
1619009400000|2021-04-21 12:50:00|15151.62|15151.62|15165.63|15165.63|15166.91|15166.91|15151.62|15151.62|0
1619009700000|2021-04-21 12:55:00|15167.31|15167.31|15152.87|15152.87|15167.31|15167.31|15152.87|15152.87|0
1619010000000|2021-04-21 13:00:00|15153.84|15153.84|15160.22|15160.22|15166.36|15166.36|15151.74|15151.74|0
1619010300000|2021-04-21 13:05:00|15161.42|15161.42|15171.81|15171.81|15173.2|15173.2|15160.58|15160.58|0
1619010600000|2021-04-21 13:10:00|15170.84|15170.84|15173.96|15173.96|15173.96|15173.96|15167.63|15167.63|0
1619010900000|2021-04-21 13:15:00|15174.8|15174.8|15181.87|15181.87|15181.87|15181.87|15173.41|15173.41|0
1619011200000|2021-04-21 13:20:00|15182.29|15182.29|15151.14|15151.14|15182.29|15182.29|15151.14|15151.14|0
1619011500000|2021-04-21 13:25:00|15151.63|15151.63|15164.49|15164.49|15166.69|15166.69|15148.71|15148.71|0
1619011800000|2021-04-21 13:30:00|15165.35|15165.35|15165.09|15165.09|15187.2|15187.2|15164.49|15164.49|0
1619012100000|2021-04-21 13:35:00|15166.77|15166.77|15158.66|15158.66|15167.57|15167.57|15152.63|15152.63|0
1619012400000|2021-04-21 13:40:00|15154.72|15154.72|15170.94|15170.94|15172.91|15172.91|15149.01|15149.01|0
1619012700000|2021-04-21 13:45:00|15169.74|15169.74|15186.87|15186.87|15189.38|15189.38|15164.94|15164.94|0
1619013000000|2021-04-21 13:50:00|15189.81|15189.81|15190.66|15190.66|15193.21|15193.21|15184.52|15184.52|0
1619013300000|2021-04-21 13:55:00|15192.63|15192.63|15199.28|15199.28|15200.67|15200.67|15186.84|15186.84|0
1619013600000|2021-04-21 14:00:00|15197.31|15197.31|15203.66|15203.66|15207.88|15207.88|15192.41|15192.41|0
1619013900000|2021-04-21 14:05:00|15204.5|15204.5|15217.75|15217.75|15217.75|15217.75|15204.5|15204.5|0
1619014200000|2021-04-21 14:10:00|15217.33|15217.33|15206.8|15206.8|15217.33|15217.33|15206.12|15206.12|0
1619014500000|2021-04-21 14:15:00|15207.77|15207.77|15219.16|15219.16|15221.94|15221.94|15202.41|15202.41|0
1619014800000|2021-04-21 14:20:00|15217.19|15217.19|15240.2|15240.2|15240.2|15240.2|15215.8|15215.8|0
1619015100000|2021-04-21 14:25:00|15241.4|15241.4|15249.3|15249.3|15252.02|15252.02|15238.56|15238.56|0
1619015400000|2021-04-21 14:30:00|15248.46|15248.46|15248.59|15248.59|15250.56|15250.56|15239.63|15239.63|0
1619015700000|2021-04-21 14:35:00|15249.02|15249.02|15239.85|15239.85|15252.61|15252.61|15239.85|15239.85|0
1619016000000|2021-04-21 14:40:00|15241.24|15241.24|15251.66|15251.66|15251.66|15251.66|15241.24|15241.24|0
1619016300000|2021-04-21 14:45:00|15253.63|15253.63|15242.04|15242.04|15253.63|15253.63|15241.55|15241.55|0
1619016600000|2021-04-21 14:50:00|15241.55|15241.55|15230.1|15230.1|15241.55|15241.55|15229.68|15229.68|0
1619016900000|2021-04-21 14:55:00|15230.96|15230.96|15238.56|15238.56|15238.56|15238.56|15230.38|15230.38|0
1619017200000|2021-04-21 15:00:00|15239.95|15239.95|15248.56|15248.56|15248.56|15248.56|15239.95|15239.95|0
1619017500000|2021-04-21 15:05:00|15249.95|15249.95|15240.66|15240.66|15251.92|15251.92|15240.66|15240.66|0
1619017800000|2021-04-21 15:10:00|15241.09|15241.09|15237.01|15237.01|15241.09|15241.09|15235.62|15235.62|0
1619018100000|2021-04-21 15:15:00|15235.62|15235.62|15238.42|15238.42|15242.59|15242.59|15235.62|15235.62|0
1619018400000|2021-04-21 15:20:00|15237.2|15237.2|15221.06|15221.06|15237.2|15237.2|15221.06|15221.06|0
1619018700000|2021-04-21 15:25:00|15219.09|15219.09|15228.82|15228.82|15232.99|15232.99|15215.17|15215.17|0
1619075700000|2021-04-22 07:15:00|15345.01|15345.01|15347.25|15347.25|15353.17|15353.17|15343.21|15343.21|0
1619076000000|2021-04-22 07:20:00|15350.61|15350.61|15359.19|15359.19|15361.74|15361.74|15347.25|15347.25|0
1619076300000|2021-04-22 07:25:00|15357.22|15357.22|15362.84|15362.84|15363.32|15363.32|15351.26|15351.26|0
1619076600000|2021-04-22 07:30:00|15364.04|15364.04|15375.56|15375.56|15390.49|15390.49|15364.04|15364.04|0
1619076900000|2021-04-22 07:35:00|15381.12|15381.12|15388.56|15388.56|15388.56|15388.56|15374.74|15374.74|0
1619077200000|2021-04-22 07:40:00|15390.66|15390.66|15374.86|15374.86|15391.92|15391.92|15374.86|15374.86|0
1619077500000|2021-04-22 07:45:00|15376.83|15376.83|15356.09|15356.09|15378.8|15378.8|15350.84|15350.84|0
1619077800000|2021-04-22 07:50:00|15358.06|15358.06|15383.04|15383.04|15385.65|15385.65|15357.25|15357.25|0
1619078100000|2021-04-22 07:55:00|15385.01|15385.01|15370.55|15370.55|15390.35|15390.35|15370.13|15370.13|0
1619078400000|2021-04-22 08:00:00|15368.84|15368.84|15363.18|15363.18|15368.84|15368.84|15361.21|15361.21|0
1619078700000|2021-04-22 08:05:00|15361.21|15361.21|15368.9|15368.9|15371.45|15371.45|15353.07|15353.07|0
1619079000000|2021-04-22 08:10:00|15366.93|15366.93|15374.32|15374.32|15377.72|15377.72|15366.5|15366.5|0
1619079300000|2021-04-22 08:15:00|15373.83|15373.83|15364.22|15364.22|15373.83|15373.83|15362.25|15362.25|0
1619079600000|2021-04-22 08:20:00|15360.05|15360.05|15354.98|15354.98|15361.43|15361.43|15346.49|15346.49|0
1619079900000|2021-04-22 08:25:00|15353.01|15353.01|15348.55|15348.55|15353.01|15353.01|15346.15|15346.15|0
1619080200000|2021-04-22 08:30:00|15353.07|15353.07|15371.77|15371.77|15378.07|15378.07|15353.07|15353.07|0
1619080500000|2021-04-22 08:35:00|15373.74|15373.74|15395.12|15395.12|15395.12|15395.12|15372.35|15372.35|0
1619080800000|2021-04-22 08:40:00|15396.51|15396.51|15393.3|15393.3|15397.04|15397.04|15393.3|15393.3|0
1619081100000|2021-04-22 08:45:00|15391.91|15391.91|15398.28|15398.28|15398.28|15398.28|15390.71|15390.71|0
1619081400000|2021-04-22 08:50:00|15396.31|15396.31|15382.65|15382.65|15396.31|15396.31|15382.65|15382.65|0
1619081700000|2021-04-22 08:55:00|15384.04|15384.04|15367.62|15367.62|15384.04|15384.04|15365.65|15365.65|0
1619082000000|2021-04-22 09:00:00|15367.13|15367.13|15380.03|15380.03|15380.03|15380.03|15364.68|15364.68|0
1619082300000|2021-04-22 09:05:00|15383.97|15383.97|15390.17|15390.17|15394.41|15394.41|15383.97|15383.97|0
1619082600000|2021-04-22 09:10:00|15388.2|15388.2|15396.89|15396.89|15396.89|15396.89|15388.2|15388.2|0
1619082900000|2021-04-22 09:15:00|15398.86|15398.86|15395.42|15395.42|15403.23|15403.23|15395.42|15395.42|0
1619083200000|2021-04-22 09:20:00|15396.63|15396.63|15378.68|15378.68|15396.63|15396.63|15378.68|15378.68|0
1619083500000|2021-04-22 09:25:00|15378.19|15378.19|15396.07|15396.07|15396.07|15396.07|15378.19|15378.19|0
1619083800000|2021-04-22 09:30:00|15395.59|15395.59|15392.42|15392.42|15396.44|15396.44|15389.45|15389.45|0
1619084100000|2021-04-22 09:35:00|15391.94|15391.94|15375.06|15375.06|15391.94|15391.94|15375.06|15375.06|0
1619084400000|2021-04-22 09:40:00|15373.09|15373.09|15364.39|15364.39|15373.09|15373.09|15364.39|15364.39|0
1619084700000|2021-04-22 09:45:00|15366.1|15366.1|15365.15|15365.15|15369.41|15369.41|15364.66|15364.66|0
1619085000000|2021-04-22 09:50:00|15363.18|15363.18|15360.73|15360.73|15368.04|15368.04|15358.61|15358.61|0
1619085300000|2021-04-22 09:55:00|15362.71|15362.71|15371.79|15371.79|15371.79|15371.79|15362.71|15362.71|0
1619085600000|2021-04-22 10:00:00|15374.57|15374.57|15388.46|15388.46|15392.95|15392.95|15374.15|15374.15|0
1619085900000|2021-04-22 10:05:00|15389.85|15389.85|15394.93|15394.93|15396.13|15396.13|15383.98|15383.98|0
1619086200000|2021-04-22 10:10:00|15396.32|15396.32|15395.83|15395.83|15396.68|15396.68|15391.98|15391.98|0
1619086500000|2021-04-22 10:15:00|15397.8|15397.8|15400.69|15400.69|15400.69|15400.69|15389.66|15389.66|0
1619086800000|2021-04-22 10:20:00|15399.72|15399.72|15398.22|15398.22|15399.72|15399.72|15392.47|15392.47|0
1619087100000|2021-04-22 10:25:00|15397.8|15397.8|15405.56|15405.56|15405.56|15405.56|15389.86|15389.86|0
1619087400000|2021-04-22 10:30:00|15407.53|15407.53|15419.53|15419.53|15419.53|15419.53|15407.53|15407.53|0
1619087700000|2021-04-22 10:35:00|15420.38|15420.38|15430.88|15430.88|15434.82|15434.82|15418.99|15418.99|0
1619088000000|2021-04-22 10:40:00|15429.49|15429.49|15430.4|15430.4|15443.03|15443.03|15428.43|15428.43|0
1619088300000|2021-04-22 10:45:00|15431.66|15431.66|15427.31|15427.31|15436.05|15436.05|15425.34|15425.34|0
1619088600000|2021-04-22 10:50:00|15426.89|15426.89|15442.2|15442.2|15444.17|15444.17|15426.89|15426.89|0
1619088900000|2021-04-22 10:55:00|15444.17|15444.17|15441.93|15441.93|15444.17|15444.17|15432.73|15432.73|0
1619089200000|2021-04-22 11:00:00|15441.44|15441.44|15437.88|15437.88|15453.2|15453.2|15436.49|15436.49|0
1619089500000|2021-04-22 11:05:00|15439.85|15439.85|15453.85|15453.85|15453.85|15453.85|15439.85|15439.85|0
1619089800000|2021-04-22 11:10:00|15456.63|15456.63|15464.4|15464.4|15467.3|15467.3|15455.24|15455.24|0
1619090100000|2021-04-22 11:15:00|15467.18|15467.18|15471.51|15471.51|15471.51|15471.51|15463.78|15463.78|0
1619090400000|2021-04-22 11:20:00|15472.77|15472.77|15472.28|15472.28|15473.9|15473.9|15463.75|15463.75|0
1619090700000|2021-04-22 11:25:00|15470.31|15470.31|15470.89|15470.89|15476.8|15476.8|15467.53|15467.53|0
1619091000000|2021-04-22 11:30:00|15472.28|15472.28|15473.15|15473.15|15475.13|15475.13|15469.21|15469.21|0
1619091300000|2021-04-22 11:35:00|15472.18|15472.18|15484.97|15484.97|15484.97|15484.97|15471.72|15471.72|0
1619091600000|2021-04-22 11:40:00|15483.51|15483.51|15462.56|15462.56|15483.51|15483.51|15462.56|15462.56|0
1619091900000|2021-04-22 11:45:00|15468.12|15468.12|15456.52|15456.52|15468.12|15468.12|15456.52|15456.52|0
1619092200000|2021-04-22 11:50:00|15455.13|15455.13|15453.97|15453.97|15455.13|15455.13|15437.98|15437.98|0
1619092500000|2021-04-22 11:55:00|15456.91|15456.91|15459.17|15459.17|15459.17|15459.17|15452.97|15452.97|0
1619092800000|2021-04-22 12:00:00|15457.91|15457.91|15460.88|15460.88|15464.31|15464.31|15457.42|15457.42|0
1619093100000|2021-04-22 12:05:00|15462.34|15462.34|15468.22|15468.22|15469.42|15469.42|15462.34|15462.34|0
1619093400000|2021-04-22 12:10:00|15469.61|15469.61|15478.24|15478.24|15478.24|15478.24|15469.61|15469.61|0
1619093700000|2021-04-22 12:15:00|15478.82|15478.82|15487.74|15487.74|15491.46|15491.46|15478.82|15478.82|0
1619094000000|2021-04-22 12:20:00|15488.17|15488.17|15479.99|15479.99|15488.17|15488.17|15479.99|15479.99|0
1619094300000|2021-04-22 12:25:00|15481.96|15481.96|15483.19|15483.19|15483.19|15483.19|15474.43|15474.43|0
1619094600000|2021-04-22 12:30:00|15483.61|15483.61|15492.48|15492.48|15492.48|15492.48|15483.61|15483.61|0
1619094900000|2021-04-22 12:35:00|15491.02|15491.02|15493.78|15493.78|15493.78|15493.78|15489.05|15489.05|0
1619095200000|2021-04-22 12:40:00|15497.72|15497.72|15505.21|15505.21|15505.63|15505.63|15494.07|15494.07|0
1619095500000|2021-04-22 12:45:00|15507.19|15507.19|15505.88|15505.88|15508.74|15508.74|15501.45|15501.45|0
1619095800000|2021-04-22 12:50:00|15503.91|15503.91|15507.45|15507.45|15507.47|15507.47|15499.68|15499.68|0
1619096100000|2021-04-22 12:55:00|15506.61|15506.61|15492|15492|15507.89|15507.89|15492|15492|0
1619096400000|2021-04-22 13:00:00|15493.38|15493.38|15498.71|15498.71|15500.27|15500.27|15493.38|15493.38|0
1619096700000|2021-04-22 13:05:00|15499.55|15499.55|15493.55|15493.55|15499.55|15499.55|15491.58|15491.58|0
1619097000000|2021-04-22 13:10:00|15495.52|15495.52|15505.75|15505.75|15505.75|15505.75|15495.52|15495.52|0
1619097300000|2021-04-22 13:15:00|15507.14|15507.14|15508.21|15508.21|15509.6|15509.6|15506.24|15506.24|0
1619097600000|2021-04-22 13:20:00|15509.18|15509.18|15514.36|15514.36|15514.66|15514.66|15508.87|15508.87|0
1619097900000|2021-04-22 13:25:00|15515.75|15515.75|15524.07|15524.07|15524.07|15524.07|15515.75|15515.75|0
1619098200000|2021-04-22 13:30:00|15522.86|15522.86|15493.58|15493.58|15522.86|15522.86|15485.76|15485.76|0
1619098500000|2021-04-22 13:35:00|15493.09|15493.09|15470.65|15470.65|15495.9|15495.9|15468.67|15468.67|0
1619098800000|2021-04-22 13:40:00|15473.43|15473.43|15458.77|15458.77|15476.79|15476.79|15455.95|15455.95|0
1619099100000|2021-04-22 13:45:00|15458.35|15458.35|15450.94|15450.94|15458.35|15458.35|15448.87|15448.87|0
1619099400000|2021-04-22 13:50:00|15450.45|15450.45|15453.18|15453.18|15459.68|15459.68|15447.58|15447.58|0
1619099700000|2021-04-22 13:55:00|15453.67|15453.67|15445.47|15445.47|15454.25|15454.25|15444.98|15444.98|0
1619100000000|2021-04-22 14:00:00|15438.16|15438.16|15439.83|15439.83|15442.01|15442.01|15433.04|15433.04|0
1619100300000|2021-04-22 14:05:00|15441.81|15441.81|15461.03|15461.03|15461.88|15461.88|15441.81|15441.81|0
1619100600000|2021-04-22 14:10:00|15460.61|15460.61|15453.88|15453.88|15461.03|15461.03|15453.88|15453.88|0
1619100900000|2021-04-22 14:15:00|15451.1|15451.1|15449.31|15449.31|15451.9|15451.9|15447.83|15447.83|0
1619101200000|2021-04-22 14:20:00|15447.34|15447.34|15446.53|15446.53|15450.05|15450.05|15439.39|15439.39|0
1619101500000|2021-04-22 14:25:00|15447.02|15447.02|15441.14|15441.14|15447.02|15447.02|15439.17|15439.17|0
1619101800000|2021-04-22 14:30:00|15443.11|15443.11|15450.47|15450.47|15453.4|15453.4|15443.11|15443.11|0
1619102100000|2021-04-22 14:35:00|15448.5|15448.5|15446.67|15446.67|15450.48|15450.48|15444.3|15444.3|0
1619102400000|2021-04-22 14:40:00|15445.83|15445.83|15437.68|15437.68|15451.59|15451.59|15436.29|15436.29|0
1619102700000|2021-04-22 14:45:00|15439.07|15439.07|15446.31|15446.31|15446.31|15446.31|15439.07|15439.07|0
1619103000000|2021-04-22 14:50:00|15446.73|15446.73|15445.14|15445.14|15446.73|15446.73|15440.66|15440.66|0
1619103300000|2021-04-22 14:55:00|15445.57|15445.57|15449.71|15449.71|15449.71|15449.71|15443.17|15443.17|0
1619103600000|2021-04-22 15:00:00|15447.74|15447.74|15451.56|15451.56|15453.53|15453.53|15444.42|15444.42|0
1619103900000|2021-04-22 15:05:00|15449.59|15449.59|15469|15469|15469.43|15469.43|15449.11|15449.11|0
1619104200000|2021-04-22 15:10:00|15469.49|15469.49|15468.89|15468.89|15473.25|15473.25|15465.15|15465.15|0
1619104500000|2021-04-22 15:15:00|15468.03|15468.03|15468.45|15468.45|15469.45|15469.45|15462.89|15462.89|0
1619104800000|2021-04-22 15:20:00|15466.48|15466.48|15466.21|15466.21|15471.62|15471.62|15459.91|15459.91|0
1619105100000|2021-04-22 15:25:00|15465.24|15465.24|15470.2|15470.2|15475.25|15475.25|15462.2|15462.2|0
1619162100000|2021-04-23 07:15:00|15432.51|15432.51|15460.48|15460.48|15460.48|15460.48|15432.51|15432.51|0
1619162400000|2021-04-23 07:20:00|15459.64|15459.64|15464.77|15464.77|15466.74|15466.74|15453.68|15453.68|0
1619162700000|2021-04-23 07:25:00|15462.63|15462.63|15464.03|15464.03|15468.2|15468.2|15462.29|15462.29|0
1619163000000|2021-04-23 07:30:00|15466|15466|15470.35|15470.35|15471.96|15471.96|15460.63|15460.63|0
1619163300000|2021-04-23 07:35:00|15472.32|15472.32|15473.9|15473.9|15479.81|15479.81|15466.4|15466.4|0
1619163600000|2021-04-23 07:40:00|15475.29|15475.29|15476.79|15476.79|15479.57|15479.57|15470.69|15470.69|0
1619163900000|2021-04-23 07:45:00|15478.76|15478.76|15492.78|15492.78|15492.78|15492.78|15478.76|15478.76|0
1619164200000|2021-04-23 07:50:00|15494.17|15494.17|15513.3|15513.3|15514.52|15514.52|15494.17|15494.17|0
1619164500000|2021-04-23 07:55:00|15514.69|15514.69|15516.08|15516.08|15517.47|15517.47|15509.36|15509.36|0
1619164800000|2021-04-23 08:00:00|15514.11|15514.11|15515.5|15515.5|15516.89|15516.89|15514.11|15514.11|0
1619165100000|2021-04-23 08:05:00|15513.1|15513.1|15507.31|15507.31|15513.52|15513.52|15499.2|15499.2|0
1619165400000|2021-04-23 08:10:00|15508.7|15508.7|15509.15|15509.15|15513.32|15513.32|15507.31|15507.31|0
1619165700000|2021-04-23 08:15:00|15510.54|15510.54|15520.85|15520.85|15520.85|15520.85|15508.57|15508.57|0
1619166000000|2021-04-23 08:20:00|15518.88|15518.88|15525.77|15525.77|15525.77|15525.77|15515.69|15515.69|0
1619166300000|2021-04-23 08:25:00|15522.99|15522.99|15521.02|15521.02|15525.13|15525.13|15521.02|15521.02|0
1619166600000|2021-04-23 08:30:00|15519.63|15519.63|15542.6|15542.6|15542.6|15542.6|15519.63|15519.63|0
1619166900000|2021-04-23 08:35:00|15542.18|15542.18|15545.24|15545.24|15546.63|15546.63|15541.07|15541.07|0
1619167200000|2021-04-23 08:40:00|15548.02|15548.02|15541.48|15541.48|15548.02|15548.02|15538.65|15538.65|0
1619167500000|2021-04-23 08:45:00|15541.06|15541.06|15541.21|15541.21|15543.46|15543.46|15536.46|15536.46|0
1619167800000|2021-04-23 08:50:00|15542.07|15542.07|15545.41|15545.41|15547.38|15547.38|15541.91|15541.91|0
1619168100000|2021-04-23 08:55:00|15543.44|15543.44|15540.9|15540.9|15547.61|15547.61|15534.99|15534.99|0
1619168400000|2021-04-23 09:00:00|15538.93|15538.93|15540.41|15540.41|15540.41|15540.41|15536.24|15536.24|0
1619168700000|2021-04-23 09:05:00|15539.02|15539.02|15541.43|15541.43|15544|15544|15537.05|15537.05|0
1619169000000|2021-04-23 09:10:00|15540.04|15540.04|15518.51|15518.51|15542.01|15542.01|15518.51|15518.51|0
1619169300000|2021-04-23 09:15:00|15517.12|15517.12|15518.22|15518.22|15519.32|15519.32|15509.2|15509.2|0
1619169600000|2021-04-23 09:20:00|15517.79|15517.79|15528.01|15528.01|15528.01|15528.01|15517.79|15517.79|0
1619169900000|2021-04-23 09:25:00|15526.62|15526.62|15530.37|15530.37|15531.76|15531.76|15518.64|15518.64|0
1619170200000|2021-04-23 09:30:00|15533.15|15533.15|15532.34|15532.34|15533.73|15533.73|15526.78|15526.78|0
1619170500000|2021-04-23 09:35:00|15533.73|15533.73|15533.14|15533.14|15536.33|15536.33|15533.14|15533.14|0
1619170800000|2021-04-23 09:40:00|15530.36|15530.36|15515.08|15515.08|15532.07|15532.07|15515.08|15515.08|0
1619171100000|2021-04-23 09:45:00|15519.25|15519.25|15529.71|15529.71|15536.86|15536.86|15519.12|15519.12|0
1619171400000|2021-04-23 09:50:00|15530.91|15530.91|15532.81|15532.81|15532.81|15532.81|15526.13|15526.13|0
1619171700000|2021-04-23 09:55:00|15533.23|15533.23|15522.63|15522.63|15533.23|15533.23|15520.66|15520.66|0
1619172000000|2021-04-23 10:00:00|15524.02|15524.02|15522.52|15522.52|15524.02|15524.02|15520.23|15520.23|0
1619172300000|2021-04-23 10:05:00|15521.13|15521.13|15517.98|15517.98|15521.13|15521.13|15514.46|15514.46|0
1619172600000|2021-04-23 10:10:00|15517.12|15517.12|15510.09|15510.09|15519.95|15519.95|15510.09|15510.09|0
1619172900000|2021-04-23 10:15:00|15508.7|15508.7|15511.06|15511.06|15512.26|15512.26|15503.95|15503.95|0
1619173200000|2021-04-23 10:20:00|15510.64|15510.64|15509.66|15509.66|15510.64|15510.64|15506.3|15506.3|0
1619173500000|2021-04-23 10:25:00|15507.69|15507.69|15511.06|15511.06|15511.06|15511.06|15505.72|15505.72|0
1619173800000|2021-04-23 10:30:00|15512.03|15512.03|15496.97|15496.97|15513.23|15513.23|15496.91|15496.91|0
1619174100000|2021-04-23 10:35:00|15496.55|15496.55|15494.93|15494.93|15496.55|15496.55|15490.99|15490.99|0
1619174400000|2021-04-23 10:40:00|15494.51|15494.51|15495.22|15495.22|15496.48|15496.48|15494.51|15494.51|0
1619174700000|2021-04-23 10:45:00|15497.19|15497.19|15500.96|15500.96|15502.23|15502.23|15497.19|15497.19|0
1619175000000|2021-04-23 10:50:00|15500.48|15500.48|15506.72|15506.72|15506.72|15506.72|15500.48|15500.48|0
1619175300000|2021-04-23 10:55:00|15508.11|15508.11|15512.09|15512.09|15512.09|15512.09|15506.14|15506.14|0
1619175600000|2021-04-23 11:00:00|15513.48|15513.48|15513.06|15513.06|15513.48|15513.48|15511.09|15511.09|0
1619175900000|2021-04-23 11:05:00|15511.67|15511.67|15502.2|15502.2|15511.67|15511.67|15502.2|15502.2|0
1619176200000|2021-04-23 11:10:00|15501|15501|15492.89|15492.89|15501|15501|15487.46|15487.46|0
1619176500000|2021-04-23 11:15:00|15496.83|15496.83|15494.47|15494.47|15496.83|15496.83|15494.05|15494.05|0
1619176800000|2021-04-23 11:20:00|15492.5|15492.5|15494.48|15494.48|15497.29|15497.29|15492.5|15492.5|0
1619177100000|2021-04-23 11:25:00|15495.87|15495.87|15501.82|15501.82|15503.79|15503.79|15495.87|15495.87|0
1619177400000|2021-04-23 11:30:00|15505.76|15505.76|15504.63|15504.63|15508.57|15508.57|15501.27|15501.27|0
1619177700000|2021-04-23 11:35:00|15505.48|15505.48|15503.5|15503.5|15505.48|15505.48|15503.5|15503.5|0
1619178000000|2021-04-23 11:40:00|15501.53|15501.53|15497.85|15497.85|15501.53|15501.53|15497.36|15497.36|0
1619178300000|2021-04-23 11:45:00|15499.05|15499.05|15502.35|15502.35|15502.99|15502.99|15499.05|15499.05|0
1619178600000|2021-04-23 11:50:00|15501.92|15501.92|15502.37|15502.37|15508.54|15508.54|15498.43|15498.43|0
1619178900000|2021-04-23 11:55:00|15504.34|15504.34|15515.12|15515.12|15515.12|15515.12|15503.06|15503.06|0
1619179200000|2021-04-23 12:00:00|15516.51|15516.51|15519.59|15519.59|15525.82|15525.82|15516.51|15516.51|0
1619179500000|2021-04-23 12:05:00|15519.16|15519.16|15505.76|15505.76|15520.98|15520.98|15503.31|15503.31|0
1619179800000|2021-04-23 12:10:00|15504.56|15504.56|15502.51|15502.51|15504.56|15504.56|15496.22|15496.22|0
1619180100000|2021-04-23 12:15:00|15505.29|15505.29|15495.34|15495.34|15506.67|15506.67|15495.34|15495.34|0
1619180400000|2021-04-23 12:20:00|15493.37|15493.37|15489.89|15489.89|15501.81|15501.81|15486.45|15486.45|0
1619180700000|2021-04-23 12:25:00|15488.5|15488.5|15498.02|15498.02|15498.02|15498.02|15485.72|15485.72|0
1619181000000|2021-04-23 12:30:00|15497.59|15497.59|15501.95|15501.95|15501.95|15501.95|15495.23|15495.23|0
1619181300000|2021-04-23 12:35:00|15502.81|15502.81|15509.11|15509.11|15511.08|15511.08|15502.81|15502.81|0
1619181600000|2021-04-23 12:40:00|15510.5|15510.5|15515.39|15515.39|15518.36|15518.36|15510.5|15510.5|0
1619181900000|2021-04-23 12:45:00|15515.82|15515.82|15513.42|15513.42|15515.82|15515.82|15513.42|15513.42|0
1619182200000|2021-04-23 12:50:00|15514.64|15514.64|15516.12|15516.12|15522.52|15522.52|15511.79|15511.79|0
1619182500000|2021-04-23 12:55:00|15520.06|15520.06|15518.86|15518.86|15524.43|15524.43|15516.89|15516.89|0
1619182800000|2021-04-23 13:00:00|15520.83|15520.83|15525.38|15525.38|15527.26|15527.26|15513.61|15513.61|0
1619183100000|2021-04-23 13:05:00|15526.77|15526.77|15535.91|15535.91|15535.91|15535.91|15526.77|15526.77|0
1619183400000|2021-04-23 13:10:00|15537.88|15537.88|15551.04|15551.04|15551.47|15551.47|15537.88|15537.88|0
1619183700000|2021-04-23 13:15:00|15549.07|15549.07|15537.4|15537.4|15549.07|15549.07|15537.4|15537.4|0
1619184000000|2021-04-23 13:20:00|15535.42|15535.42|15543.94|15543.94|15543.94|15543.94|15535.42|15535.42|0
1619184300000|2021-04-23 13:25:00|15543.51|15543.51|15539.75|15539.75|15544.9|15544.9|15539.75|15539.75|0
1619184600000|2021-04-23 13:30:00|15541.14|15541.14|15578.16|15578.16|15581.86|15581.86|15539.75|15539.75|0
1619184900000|2021-04-23 13:35:00|15576.77|15576.77|15565.15|15565.15|15578.16|15578.16|15563.17|15563.17|0
1619185200000|2021-04-23 13:40:00|15567.12|15567.12|15563.54|15563.54|15571.57|15571.57|15560.45|15560.45|0
1619185500000|2021-04-23 13:45:00|15563.11|15563.11|15570.34|15570.34|15570.34|15570.34|15559.3|15559.3|0
1619185800000|2021-04-23 13:50:00|15566.17|15566.17|15568.04|15568.04|15568.04|15568.04|15559.72|15559.72|0
1619186100000|2021-04-23 13:55:00|15570.01|15570.01|15584.16|15584.16|15587.52|15587.52|15570.01|15570.01|0
1619186400000|2021-04-23 14:00:00|15585.55|15585.55|15592.71|15592.71|15592.71|15592.71|15583.58|15583.58|0
1619186700000|2021-04-23 14:05:00|15594.1|15594.1|15588.54|15588.54|15595.49|15595.49|15588.54|15588.54|0
1619187000000|2021-04-23 14:10:00|15589.38|15589.38|15586.21|15586.21|15591.35|15591.35|15578.43|15578.43|0
1619187300000|2021-04-23 14:15:00|15587.6|15587.6|15589.73|15589.73|15594.32|15594.32|15587.6|15587.6|0
1619187600000|2021-04-23 14:20:00|15588.89|15588.89|15595.49|15595.49|15595.49|15595.49|15585.7|15585.7|0
1619187900000|2021-04-23 14:25:00|15595.91|15595.91|15604.27|15604.27|15606.24|15606.24|15594.18|15594.18|0
1619188200000|2021-04-23 14:30:00|15605.13|15605.13|15613.83|15613.83|15615.22|15615.22|15603.8|15603.8|0
1619188500000|2021-04-23 14:35:00|15613.41|15613.41|15622.4|15622.4|15622.4|15622.4|15613.41|15613.41|0
1619188800000|2021-04-23 14:40:00|15622.83|15622.83|15621.75|15621.75|15632.27|15632.27|15620.86|15620.86|0
1619189100000|2021-04-23 14:45:00|15618.97|15618.97|15611|15611|15619.58|15619.58|15610.57|15610.57|0
1619189400000|2021-04-23 14:50:00|15610.57|15610.57|15616.09|15616.09|15619.09|15619.09|15610.57|15610.57|0
1619189700000|2021-04-23 14:55:00|15614.7|15614.7|15604.04|15604.04|15615.51|15615.51|15604.04|15604.04|0
1619190000000|2021-04-23 15:00:00|15605.43|15605.43|15610.04|15610.04|15610.04|15610.04|15604.64|15604.64|0
1619190300000|2021-04-23 15:05:00|15610.46|15610.46|15620.39|15620.39|15620.39|15620.39|15610.46|15610.46|0
1619190600000|2021-04-23 15:10:00|15624.33|15624.33|15607.44|15607.44|15624.33|15624.33|15606.05|15606.05|0
1619190900000|2021-04-23 15:15:00|15609.88|15609.88|15619.51|15619.51|15619.51|15619.51|15606.67|15606.67|0
1619191200000|2021-04-23 15:20:00|15618.3|15618.3|15607.79|15607.79|15618.93|15618.93|15604.85|15604.85|0
1619191500000|2021-04-23 15:25:00|15607.36|15607.36|15603.43|15603.43|15613.62|15613.62|15603.43|15603.43|0
1619421300000|2021-04-26 07:15:00|15595.81|15595.81|15616.5|15616.5|15625.17|15625.17|15587.01|15587.01|0
1619421600000|2021-04-26 07:20:00|15620.44|15620.44|15615.89|15615.89|15622.41|15622.41|15605.38|15605.38|0
1619421900000|2021-04-26 07:25:00|15613.92|15613.92|15603.6|15603.6|15613.92|15613.92|15599.27|15599.27|0
1619422200000|2021-04-26 07:30:00|15602.76|15602.76|15616.9|15616.9|15626.75|15626.75|15601.89|15601.89|0
1619422500000|2021-04-26 07:35:00|15618.87|15618.87|15613.34|15613.34|15628.95|15628.95|15609.68|15609.68|0
1619422800000|2021-04-26 07:40:00|15615.31|15615.31|15622.53|15622.53|15622.53|15622.53|15612.08|15612.08|0
1619423100000|2021-04-26 07:45:00|15624.5|15624.5|15625.3|15625.3|15625.3|15625.3|15614.96|15614.96|0
1619423400000|2021-04-26 07:50:00|15629.24|15629.24|15616.8|15616.8|15630.6|15630.6|15616.8|15616.8|0
1619423700000|2021-04-26 07:55:00|15618.19|15618.19|15612.14|15612.14|15621.54|15621.54|15607.97|15607.97|0
1619424000000|2021-04-26 08:00:00|15613.42|15613.42|15604.15|15604.15|15616.78|15616.78|15604.15|15604.15|0
1619424300000|2021-04-26 08:05:00|15602.18|15602.18|15596.61|15596.61|15603.03|15603.03|15581.76|15581.76|0
1619424600000|2021-04-26 08:10:00|15595.41|15595.41|15567.58|15567.58|15595.41|15595.41|15566.19|15566.19|0
1619424900000|2021-04-26 08:15:00|15565.61|15565.61|15559.06|15559.06|15567.58|15567.58|15551.94|15551.94|0
1619425200000|2021-04-26 08:20:00|15555.12|15555.12|15534.67|15534.67|15563.76|15563.76|15534.67|15534.67|0
1619425500000|2021-04-26 08:25:00|15533.28|15533.28|15528.22|15528.22|15533.28|15533.28|15522.39|15522.39|0
1619425800000|2021-04-26 08:30:00|15522.66|15522.66|15520.5|15520.5|15531.52|15531.52|15518.72|15518.72|0
1619426100000|2021-04-26 08:35:00|15522.47|15522.47|15516.89|15516.89|15524.37|15524.37|15516.89|15516.89|0
1619426400000|2021-04-26 08:40:00|15514.11|15514.11|15522.34|15522.34|15524.93|15524.93|15514.11|15514.11|0
1619426700000|2021-04-26 08:45:00|15520.66|15520.66|15517.05|15517.05|15533.87|15533.87|15517.05|15517.05|0
1619427000000|2021-04-26 08:50:00|15515.08|15515.08|15519.54|15519.54|15531.01|15531.01|15515.08|15515.08|0
1619427300000|2021-04-26 08:55:00|15521.51|15521.51|15530.81|15530.81|15530.81|15530.81|15517.34|15517.34|0
1619427600000|2021-04-26 09:00:00|15531.65|15531.65|15526.48|15526.48|15537.57|15537.57|15526.48|15526.48|0
1619427900000|2021-04-26 09:05:00|15527.7|15527.7|15531.18|15531.18|15534.54|15534.54|15527.7|15527.7|0
1619428200000|2021-04-26 09:10:00|15529.97|15529.97|15525.38|15525.38|15529.97|15529.97|15523.41|15523.41|0
1619428500000|2021-04-26 09:15:00|15526.59|15526.59|15530.48|15530.48|15530.48|15530.48|15522.65|15522.65|0
1619428800000|2021-04-26 09:20:00|15528.51|15528.51|15540|15540|15541.39|15541.39|15528.51|15528.51|0
1619429100000|2021-04-26 09:25:00|15538.03|15538.03|15538.7|15538.7|15540|15540|15537.01|15537.01|0
1619429400000|2021-04-26 09:30:00|15537.85|15537.85|15534.55|15534.55|15539.13|15539.13|15534.55|15534.55|0
1619429700000|2021-04-26 09:35:00|15531.78|15531.78|15516.21|15516.21|15531.78|15531.78|15516.21|15516.21|0
1619430000000|2021-04-26 09:40:00|15512.27|15512.27|15527.32|15527.32|15527.32|15527.32|15506.27|15506.27|0
1619430300000|2021-04-26 09:45:00|15528.16|15528.16|15526.56|15526.56|15535.31|15535.31|15526.56|15526.56|0
1619430600000|2021-04-26 09:50:00|15527.42|15527.42|15525.74|15525.74|15530.2|15530.2|15524.64|15524.64|0
1619430900000|2021-04-26 09:55:00|15524.88|15524.88|15520.28|15520.28|15524.88|15524.88|15516.12|15516.12|0
1619431200000|2021-04-26 10:00:00|15518.31|15518.31|15507.82|15507.82|15518.75|15518.75|15500.65|15500.65|0
1619431500000|2021-04-26 10:05:00|15506.6|15506.6|15513.6|15513.6|15513.6|15513.6|15506.6|15506.6|0
1619431800000|2021-04-26 10:10:00|15514.99|15514.99|15522.63|15522.63|15522.63|15522.63|15514.99|15514.99|0
1619432100000|2021-04-26 10:15:00|15524.02|15524.02|15513.65|15513.65|15528.19|15528.19|15512.26|15512.26|0
1619432400000|2021-04-26 10:20:00|15510.87|15510.87|15509.68|15509.68|15511.05|15511.05|15505.71|15505.71|0
1619432700000|2021-04-26 10:25:00|15513.84|15513.84|15515.63|15515.63|15517.82|15517.82|15513.65|15513.65|0
1619433000000|2021-04-26 10:30:00|15515.21|15515.21|15513.81|15513.81|15519.96|15519.96|15513.39|15513.39|0
1619433300000|2021-04-26 10:35:00|15512.42|15512.42|15510.39|15510.39|15514.39|15514.39|15509.96|15509.96|0
1619433600000|2021-04-26 10:40:00|15510.82|15510.82|15512.5|15512.5|15512.5|15512.5|15508.85|15508.85|0
1619433900000|2021-04-26 10:45:00|15513.72|15513.72|15512.88|15512.88|15513.72|15513.72|15512.88|15512.88|0
1619434200000|2021-04-26 10:50:00|15514.85|15514.85|15525.75|15525.75|15525.75|15525.75|15514.85|15514.85|0
1619434500000|2021-04-26 10:55:00|15523.78|15523.78|15524.28|15524.28|15534.78|15534.78|15521.7|15521.7|0
1619434800000|2021-04-26 11:00:00|15525.67|15525.67|15545.75|15545.75|15545.75|15545.75|15525.67|15525.67|0
1619435100000|2021-04-26 11:05:00|15547.72|15547.72|15563.85|15563.85|15563.85|15563.85|15547.72|15547.72|0
1619435400000|2021-04-26 11:10:00|15561.87|15561.87|15579.41|15579.41|15579.41|15579.41|15557.35|15557.35|0
1619435700000|2021-04-26 11:15:00|15579.84|15579.84|15577.11|15577.11|15586.84|15586.84|15577.11|15577.11|0
1619436000000|2021-04-26 11:20:00|15575.9|15575.9|15566.48|15566.48|15575.9|15575.9|15566.48|15566.48|0
1619436300000|2021-04-26 11:25:00|15566.05|15566.05|15557.75|15557.75|15566.05|15566.05|15556.53|15556.53|0
1619436600000|2021-04-26 11:30:00|15559.14|15559.14|15567.64|15567.64|15567.64|15567.64|15558.33|15558.33|0
1619436900000|2021-04-26 11:35:00|15569.03|15569.03|15566.25|15566.25|15569.03|15569.03|15566.25|15566.25|0
1619437200000|2021-04-26 11:40:00|15564.86|15564.86|15568|15568|15570.78|15570.78|15564.86|15564.86|0
1619437500000|2021-04-26 11:45:00|15567.16|15567.16|15568.79|15568.79|15568.79|15568.79|15567.16|15567.16|0
1619437800000|2021-04-26 11:50:00|15569.99|15569.99|15577.18|15577.18|15579.95|15579.95|15569.99|15569.99|0
1619438100000|2021-04-26 11:55:00|15575.79|15575.79|15582.38|15582.38|15583.6|15583.6|15575.79|15575.79|0
1619438400000|2021-04-26 12:00:00|15586.33|15586.33|15580.56|15580.56|15587.58|15587.58|15579.7|15579.7|0
1619438700000|2021-04-26 12:05:00|15583.34|15583.34|15587.12|15587.12|15587.12|15587.12|15583.34|15583.34|0
1619439000000|2021-04-26 12:10:00|15584.34|15584.34|15584.39|15584.39|15585.73|15585.73|15578.63|15578.63|0
1619439300000|2021-04-26 12:15:00|15586.36|15586.36|15601.77|15601.77|15602.35|15602.35|15586.36|15586.36|0
1619439600000|2021-04-26 12:20:00|15603.74|15603.74|15606.93|15606.93|15606.93|15606.93|15599.57|15599.57|0
1619439900000|2021-04-26 12:25:00|15608.9|15608.9|15613.42|15613.42|15614.81|15614.81|15608.9|15608.9|0
1619440200000|2021-04-26 12:30:00|15619.34|15619.34|15615.81|15615.81|15619.34|15619.34|15613.41|15613.41|0
1619440500000|2021-04-26 12:35:00|15619.76|15619.76|15615.87|15615.87|15619.76|15619.76|15611.65|15611.65|0
1619440800000|2021-04-26 12:40:00|15617.26|15617.26|15619.71|15619.71|15625.98|15625.98|15617.26|15617.26|0
1619441100000|2021-04-26 12:45:00|15620.91|15620.91|15614.95|15614.95|15620.91|15620.91|15613.75|15613.75|0
1619441400000|2021-04-26 12:50:00|15617.73|15617.73|15620.96|15620.96|15621.38|15621.38|15615.76|15615.76|0
1619441700000|2021-04-26 12:55:00|15623.74|15623.74|15633.97|15633.97|15633.97|15633.97|15623.05|15623.05|0
1619442000000|2021-04-26 13:00:00|15634.39|15634.39|15629.44|15629.44|15637.58|15637.58|15629.44|15629.44|0
1619442300000|2021-04-26 13:05:00|15630.27|15630.27|15629.86|15629.86|15631.53|15631.53|15622.18|15622.18|0
1619442600000|2021-04-26 13:10:00|15631.07|15631.07|15631.35|15631.35|15637.41|15637.41|15631.07|15631.07|0
1619442900000|2021-04-26 13:15:00|15633.78|15633.78|15635.06|15635.06|15641.42|15641.42|15632.17|15632.17|0
1619443200000|2021-04-26 13:20:00|15633.85|15633.85|15630.3|15630.3|15635.67|15635.67|15629.87|15629.87|0
1619443500000|2021-04-26 13:25:00|15628.33|15628.33|15635.59|15635.59|15635.59|15635.59|15627.11|15627.11|0
1619443800000|2021-04-26 13:30:00|15636.44|15636.44|15637.16|15637.16|15642.99|15642.99|15629.05|15629.05|0
1619444100000|2021-04-26 13:35:00|15639.13|15639.13|15632.33|15632.33|15641.1|15641.1|15625.72|15625.72|0
1619444400000|2021-04-26 13:40:00|15631.9|15631.9|15633.22|15633.22|15635.83|15635.83|15625.82|15625.82|0
1619444700000|2021-04-26 13:45:00|15632.8|15632.8|15624.52|15624.52|15643.43|15643.43|15623.13|15623.13|0
1619445000000|2021-04-26 13:50:00|15625.91|15625.91|15629.31|15629.31|15629.31|15629.31|15611.74|15611.74|0
1619445300000|2021-04-26 13:55:00|15629.73|15629.73|15625.34|15625.34|15631.73|15631.73|15625.34|15625.34|0
1619445600000|2021-04-26 14:00:00|15623.95|15623.95|15625.37|15625.37|15626.65|15626.65|15621.55|15621.55|0
1619445900000|2021-04-26 14:05:00|15627.34|15627.34|15628.9|15628.9|15631.87|15631.87|15626.12|15626.12|0
1619446200000|2021-04-26 14:10:00|15630.29|15630.29|15634.42|15634.42|15634.42|15634.42|15628.9|15628.9|0
1619446500000|2021-04-26 14:15:00|15635.81|15635.81|15634.26|15634.26|15636.66|15636.66|15629.47|15629.47|0
1619446800000|2021-04-26 14:20:00|15635.65|15635.65|15624.76|15624.76|15638.42|15638.42|15624.76|15624.76|0
1619447100000|2021-04-26 14:25:00|15625.18|15625.18|15622.8|15622.8|15628.92|15628.92|15622.8|15622.8|0
1619447400000|2021-04-26 14:30:00|15624.19|15624.19|15635.24|15635.24|15635.24|15635.24|15623.64|15623.64|0
1619447700000|2021-04-26 14:35:00|15635.66|15635.66|15639.26|15639.26|15642.86|15642.86|15635.49|15635.49|0
1619448000000|2021-04-26 14:40:00|15640.65|15640.65|15632.01|15632.01|15644.7|15644.7|15632.01|15632.01|0
1619448300000|2021-04-26 14:45:00|15630.62|15630.62|15627.52|15627.52|15630.62|15630.62|15625.27|15625.27|0
1619448600000|2021-04-26 14:50:00|15627.95|15627.95|15630.97|15630.97|15636.73|15636.73|15624.87|15624.87|0
1619448900000|2021-04-26 14:55:00|15631.4|15631.4|15627.32|15627.32|15632.16|15632.16|15623.96|15623.96|0
1619449200000|2021-04-26 15:00:00|15626.48|15626.48|15632.41|15632.41|15632.41|15632.41|15620.99|15620.99|0
1619449500000|2021-04-26 15:05:00|15633.8|15633.8|15623.82|15623.82|15636.41|15636.41|15623.82|15623.82|0
1619449800000|2021-04-26 15:10:00|15622.62|15622.62|15628.72|15628.72|15631.55|15631.55|15622.62|15622.62|0
1619450100000|2021-04-26 15:15:00|15626.75|15626.75|15622.16|15622.16|15629.53|15629.53|15621.1|15621.1|0
1619450400000|2021-04-26 15:20:00|15621.73|15621.73|15619.24|15619.24|15626.22|15626.22|15619.24|15619.24|0
1619450700000|2021-04-26 15:25:00|15621.21|15621.21|15615.56|15615.56|15624.24|15624.24|15609.37|15609.37|0
1619507700000|2021-04-27 07:15:00|15635.68|15635.68|15637.89|15637.89|15645.19|15645.19|15631.88|15631.88|0
1619508000000|2021-04-27 07:20:00|15636.5|15636.5|15634.37|15634.37|15643.07|15643.07|15634.37|15634.37|0
1619508300000|2021-04-27 07:25:00|15629.51|15629.51|15620.84|15620.84|15629.51|15629.51|15613.71|15613.71|0
1619508600000|2021-04-27 07:30:00|15619.13|15619.13|15627.25|15627.25|15627.41|15627.41|15619.13|15619.13|0
1619508900000|2021-04-27 07:35:00|15628.64|15628.64|15642.29|15642.29|15646.93|15646.93|15624.36|15624.36|0
1619509200000|2021-04-27 07:40:00|15640.9|15640.9|15641.58|15641.58|15646.45|15646.45|15638.12|15638.12|0
1619509500000|2021-04-27 07:45:00|15639.61|15639.61|15642.58|15642.58|15651.45|15651.45|15636.41|15636.41|0
1619509800000|2021-04-27 07:50:00|15641.38|15641.38|15647.05|15647.05|15647.05|15647.05|15641.38|15641.38|0
1619510100000|2021-04-27 07:55:00|15648.44|15648.44|15637.75|15637.75|15648.44|15648.44|15633.84|15633.84|0
1619510400000|2021-04-27 08:00:00|15635.78|15635.78|15656.82|15656.82|15661.34|15661.34|15635.78|15635.78|0
1619510700000|2021-04-27 08:05:00|15658.02|15658.02|15659.03|15659.03|15667.78|15667.78|15658.02|15658.02|0
1619511000000|2021-04-27 08:10:00|15653.11|15653.11|15659.05|15659.05|15659.05|15659.05|15649.94|15649.94|0
1619511300000|2021-04-27 08:15:00|15660.44|15660.44|15685.75|15685.75|15685.75|15685.75|15660.44|15660.44|0
1619511600000|2021-04-27 08:20:00|15686.95|15686.95|15688.74|15688.74|15691.93|15691.93|15686.95|15686.95|0
1619511900000|2021-04-27 08:25:00|15684.79|15684.79|15700.66|15700.66|15700.66|15700.66|15684.79|15684.79|0
1619512200000|2021-04-27 08:30:00|15701.09|15701.09|15697.85|15697.85|15702.38|15702.38|15697.63|15697.63|0
1619512500000|2021-04-27 08:35:00|15696.46|15696.46|15682.04|15682.04|15696.46|15696.46|15680.74|15680.74|0
1619512800000|2021-04-27 08:40:00|15680.66|15680.66|15670.15|15670.15|15680.66|15680.66|15670.15|15670.15|0
1619513100000|2021-04-27 08:45:00|15668.93|15668.93|15666.68|15666.68|15668.93|15668.93|15666.68|15666.68|0
1619513400000|2021-04-27 08:50:00|15665.29|15665.29|15666.68|15666.68|15669.46|15669.46|15665.29|15665.29|0
1619513700000|2021-04-27 08:55:00|15663.9|15663.9|15654.75|15654.75|15663.9|15663.9|15654.75|15654.75|0
1619514000000|2021-04-27 09:00:00|15654.32|15654.32|15656.38|15656.38|15656.38|15656.38|15652.32|15652.32|0
1619514300000|2021-04-27 09:05:00|15657.77|15657.77|15657|15657|15660.55|15660.55|15656.58|15656.58|0
1619514600000|2021-04-27 09:10:00|15656.58|15656.58|15649.23|15649.23|15656.58|15656.58|15646.83|15646.83|0
1619514900000|2021-04-27 09:15:00|15648.03|15648.03|15670.59|15670.59|15670.59|15670.59|15648.03|15648.03|0
1619515200000|2021-04-27 09:20:00|15671.8|15671.8|15674.67|15674.67|15677.87|15677.87|15669.02|15669.02|0
1619515500000|2021-04-27 09:25:00|15673.28|15673.28|15656.95|15656.95|15673.28|15673.28|15656.95|15656.95|0
1619515800000|2021-04-27 09:30:00|15652.78|15652.78|15651.41|15651.41|15656.87|15656.87|15651.41|15651.41|0
1619516100000|2021-04-27 09:35:00|15649.44|15649.44|15649.16|15649.16|15650.7|15650.7|15645.5|15645.5|0
1619516400000|2021-04-27 09:40:00|15648.74|15648.74|15658.31|15658.31|15662.53|15662.53|15648.74|15648.74|0
1619516700000|2021-04-27 09:45:00|15660.29|15660.29|15665.37|15665.37|15666.76|15666.76|15654.25|15654.25|0
1619517000000|2021-04-27 09:50:00|15663.98|15663.98|15669.78|15669.78|15671.17|15671.17|15663.06|15663.06|0
1619517300000|2021-04-27 09:55:00|15671|15671|15675.91|15675.91|15676.33|15676.33|15671|15671|0
1619517600000|2021-04-27 10:00:00|15677.3|15677.3|15675.45|15675.45|15680.08|15680.08|15670.35|15670.35|0
1619517900000|2021-04-27 10:05:00|15677.42|15677.42|15686.23|15686.23|15686.23|15686.23|15675.65|15675.65|0
1619518200000|2021-04-27 10:10:00|15687.43|15687.43|15690.27|15690.27|15695.02|15695.02|15687.43|15687.43|0
1619518500000|2021-04-27 10:15:00|15688.88|15688.88|15692.19|15692.19|15693.58|15693.58|15685.7|15685.7|0
1619518800000|2021-04-27 10:20:00|15689.41|15689.41|15681.86|15681.86|15692.19|15692.19|15681.86|15681.86|0
1619519100000|2021-04-27 10:25:00|15680.47|15680.47|15667.31|15667.31|15680.89|15680.89|15667.31|15667.31|0
1619519400000|2021-04-27 10:30:00|15663.14|15663.14|15661.07|15661.07|15675.65|15675.65|15661.07|15661.07|0
1619519700000|2021-04-27 10:35:00|15659.68|15659.68|15647.61|15647.61|15659.68|15659.68|15646.48|15646.48|0
1619520000000|2021-04-27 10:40:00|15649|15649|15621.41|15621.41|15652.94|15652.94|15621.41|15621.41|0
1619520300000|2021-04-27 10:45:00|15623.38|15623.38|15607.62|15607.62|15625.02|15625.02|15607.62|15607.62|0
1619520600000|2021-04-27 10:50:00|15603.68|15603.68|15595.53|15595.53|15603.68|15603.68|15594.99|15594.99|0
1619520900000|2021-04-27 10:55:00|15596.92|15596.92|15608.84|15608.84|15610.3|15610.3|15595.53|15595.53|0
1619521200000|2021-04-27 11:00:00|15612.78|15612.78|15609.01|15609.01|15623.09|15623.09|15607.62|15607.62|0
1619521500000|2021-04-27 11:05:00|15610.98|15610.98|15604.71|15604.71|15610.98|15610.98|15603.45|15603.45|0
1619521800000|2021-04-27 11:10:00|15598.8|15598.8|15597.41|15597.41|15598.8|15598.8|15592.08|15592.08|0
1619522100000|2021-04-27 11:15:00|15595.44|15595.44|15603.49|15603.49|15606.1|15606.1|15595.44|15595.44|0
1619522400000|2021-04-27 11:20:00|15605.46|15605.46|15594.34|15594.34|15607.98|15607.98|15594.34|15594.34|0
1619522700000|2021-04-27 11:25:00|15593.91|15593.91|15589.44|15589.44|15594.77|15594.77|15589.44|15589.44|0
1619523000000|2021-04-27 11:30:00|15588.6|15588.6|15595.78|15595.78|15595.78|15595.78|15587.05|15587.05|0
1619523300000|2021-04-27 11:35:00|15597.75|15597.75|15596.36|15596.36|15597.75|15597.75|15592.42|15592.42|0
1619523600000|2021-04-27 11:40:00|15594.39|15594.39|15593.44|15593.44|15594.83|15594.83|15591.64|15591.64|0
1619523900000|2021-04-27 11:45:00|15591.47|15591.47|15592.23|15592.23|15592.23|15592.23|15589.5|15589.5|0
1619524200000|2021-04-27 11:50:00|15592.65|15592.65|15586.62|15586.62|15592.65|15592.65|15586.62|15586.62|0
1619524500000|2021-04-27 11:55:00|15584.65|15584.65|15581.77|15581.77|15584.65|15584.65|15580.05|15580.05|0
1619524800000|2021-04-27 12:00:00|15583.16|15583.16|15587.81|15587.81|15592.37|15592.37|15583.16|15583.16|0
1619525100000|2021-04-27 12:05:00|15589.2|15589.2|15592.01|15592.01|15592.01|15592.01|15589.2|15589.2|0
1619525400000|2021-04-27 12:10:00|15591.59|15591.59|15599.15|15599.15|15599.15|15599.15|15591.59|15591.59|0
1619525700000|2021-04-27 12:15:00|15600.35|15600.35|15606.55|15606.55|15608.24|15608.24|15600.35|15600.35|0
1619526000000|2021-04-27 12:20:00|15608.52|15608.52|15608.94|15608.94|15608.94|15608.94|15606.55|15606.55|0
1619526300000|2021-04-27 12:25:00|15608.51|15608.51|15610.08|15610.08|15614.07|15614.07|15605.73|15605.73|0
1619526600000|2021-04-27 12:30:00|15608.1|15608.1|15610.23|15610.23|15611.43|15611.43|15600.22|15600.22|0
1619526900000|2021-04-27 12:35:00|15613.01|15613.01|15613.46|15613.46|15615.82|15615.82|15611.49|15611.49|0
1619527200000|2021-04-27 12:40:00|15613.89|15613.89|15617.28|15617.28|15619.25|15619.25|15610.53|15610.53|0
1619527500000|2021-04-27 12:45:00|15613.34|15613.34|15618.05|15618.05|15618.05|15618.05|15606.54|15606.54|0
1619527800000|2021-04-27 12:50:00|15618.47|15618.47|15605.26|15605.26|15618.47|15618.47|15605.26|15605.26|0
1619528100000|2021-04-27 12:55:00|15608.61|15608.61|15601.73|15601.73|15611.01|15611.01|15600.89|15600.89|0
1619528400000|2021-04-27 13:00:00|15602.57|15602.57|15610.51|15610.51|15611.63|15611.63|15602.57|15602.57|0
1619528700000|2021-04-27 13:05:00|15610.93|15610.93|15612.41|15612.41|15613.81|15613.81|15610.73|15610.73|0
1619529000000|2021-04-27 13:10:00|15610.44|15610.44|15606.57|15606.57|15611.57|15611.57|15603.62|15603.62|0
1619529300000|2021-04-27 13:15:00|15605.36|15605.36|15592.29|15592.29|15608.76|15608.76|15586.81|15586.81|0
1619529600000|2021-04-27 13:20:00|15590.9|15590.9|15599.19|15599.19|15600.58|15600.58|15590.9|15590.9|0
1619529900000|2021-04-27 13:25:00|15601.16|15601.16|15593.95|15593.95|15603.22|15603.22|15593.95|15593.95|0
1619530200000|2021-04-27 13:30:00|15592.75|15592.75|15600.35|15600.35|15609.92|15609.92|15591.39|15591.39|0
1619530500000|2021-04-27 13:35:00|15602.32|15602.32|15591.84|15591.84|15602.32|15602.32|15591.84|15591.84|0
1619530800000|2021-04-27 13:40:00|15589.87|15589.87|15586.14|15586.14|15589.87|15589.87|15580.92|15580.92|0
1619531100000|2021-04-27 13:45:00|15587.39|15587.39|15593.22|15593.22|15593.22|15593.22|15581.84|15581.84|0
1619531400000|2021-04-27 13:50:00|15597.16|15597.16|15615.63|15615.63|15616.06|15616.06|15595.37|15595.37|0
1619531700000|2021-04-27 13:55:00|15616.83|15616.83|15623.41|15623.41|15629.97|15629.97|15616.83|15616.83|0
1619532000000|2021-04-27 14:00:00|15623.83|15623.83|15619.44|15619.44|15625.74|15625.74|15617.47|15617.47|0
1619532300000|2021-04-27 14:05:00|15620.7|15620.7|15615.69|15615.69|15623.37|15623.37|15611.75|15611.75|0
1619532600000|2021-04-27 14:10:00|15614.48|15614.48|15605.06|15605.06|15614.48|15614.48|15605.06|15605.06|0
1619532900000|2021-04-27 14:15:00|15607.49|15607.49|15598.77|15598.77|15607.49|15607.49|15594.98|15594.98|0
1619533200000|2021-04-27 14:20:00|15594.82|15594.82|15592.7|15592.7|15601.77|15601.77|15592.7|15592.7|0
1619533500000|2021-04-27 14:25:00|15595.13|15595.13|15603.71|15603.71|15603.71|15603.71|15592.16|15592.16|0
1619533800000|2021-04-27 14:30:00|15604.55|15604.55|15605.16|15605.16|15605.16|15605.16|15601.96|15601.96|0
1619534100000|2021-04-27 14:35:00|15603.95|15603.95|15595.33|15595.33|15606.55|15606.55|15595.33|15595.33|0
1619534400000|2021-04-27 14:40:00|15593.94|15593.94|15603.51|15603.51|15603.51|15603.51|15587.19|15587.19|0
1619534700000|2021-04-27 14:45:00|15604.71|15604.71|15610.8|15610.8|15612|15612|15604.71|15604.71|0
1619535000000|2021-04-27 14:50:00|15608.82|15608.82|15611.19|15611.19|15614.32|15614.32|15608.82|15608.82|0
1619535300000|2021-04-27 14:55:00|15609.99|15609.99|15613.61|15613.61|15613.61|15613.61|15604.37|15604.37|0
1619535600000|2021-04-27 15:00:00|15611.64|15611.64|15606.25|15606.25|15611.64|15611.64|15606.25|15606.25|0
1619535900000|2021-04-27 15:05:00|15605.05|15605.05|15608.4|15608.4|15612.85|15612.85|15603.85|15603.85|0
1619536200000|2021-04-27 15:10:00|15607.98|15607.98|15614.03|15614.03|15614.03|15614.03|15606.17|15606.17|0
1619536500000|2021-04-27 15:15:00|15615.23|15615.23|15625.15|15625.15|15625.15|15625.15|15611.02|15611.02|0
1619536800000|2021-04-27 15:20:00|15625.57|15625.57|15628.22|15628.22|15630.2|15630.2|15622.59|15622.59|0
1619537100000|2021-04-27 15:25:00|15626.25|15626.25|15604.93|15604.93|15626.25|15626.25|15601.84|15601.84|0
1619594100000|2021-04-28 07:15:00|15605.07|15605.07|15604.54|15604.54|15617.81|15617.81|15604.54|15604.54|0
1619594400000|2021-04-28 07:20:00|15604.96|15604.96|15604.83|15604.83|15606.22|15606.22|15598.91|15598.91|0
1619594700000|2021-04-28 07:25:00|15602.86|15602.86|15621.42|15621.42|15625.8|15625.8|15600.66|15600.66|0
1619595000000|2021-04-28 07:30:00|15623.39|15623.39|15621.71|15621.71|15628.72|15628.72|15619.74|15619.74|0
1619595300000|2021-04-28 07:35:00|15624.28|15624.28|15641.01|15641.01|15642.98|15642.98|15624.28|15624.28|0
1619595600000|2021-04-28 07:40:00|15640.59|15640.59|15631.5|15631.5|15640.59|15640.59|15628.89|15628.89|0
1619595900000|2021-04-28 07:45:00|15635.67|15635.67|15638.73|15638.73|15650.69|15650.69|15635.67|15635.67|0
1619596200000|2021-04-28 07:50:00|15636.76|15636.76|15635.5|15635.5|15644.31|15644.31|15633.53|15633.53|0
1619596500000|2021-04-28 07:55:00|15635.92|15635.92|15636.05|15636.05|15636.05|15636.05|15628.49|15628.49|0
1619596800000|2021-04-28 08:00:00|15635.63|15635.63|15622.19|15622.19|15635.63|15635.63|15622.19|15622.19|0
1619597100000|2021-04-28 08:05:00|15616.27|15616.27|15595.1|15595.1|15616.27|15616.27|15589.09|15589.09|0
1619597400000|2021-04-28 08:10:00|15597.88|15597.88|15587.25|15587.25|15599.14|15599.14|15586.83|15586.83|0
1619597700000|2021-04-28 08:15:00|15586.39|15586.39|15576.88|15576.88|15588.36|15588.36|15574.91|15574.91|0
1619598000000|2021-04-28 08:20:00|15575.17|15575.17|15571.16|15571.16|15578.43|15578.43|15569.06|15569.06|0
1619598300000|2021-04-28 08:25:00|15569.77|15569.77|15572.88|15572.88|15574.85|15574.85|15568.09|15568.09|0
1619598600000|2021-04-28 08:30:00|15577.04|15577.04|15580.57|15580.57|15580.99|15580.99|15576.62|15576.62|0
1619598900000|2021-04-28 08:35:00|15586.48|15586.48|15603.94|15603.94|15603.94|15603.94|15586.48|15586.48|0
1619599200000|2021-04-28 08:40:00|15604.77|15604.77|15600.58|15600.58|15611.25|15611.25|15600.58|15600.58|0
1619599500000|2021-04-28 08:45:00|15601.97|15601.97|15595.87|15595.87|15601.97|15601.97|15594.48|15594.48|0
1619599800000|2021-04-28 08:50:00|15597.09|15597.09|15595.58|15595.58|15599.1|15599.1|15594.93|15594.93|0
1619600100000|2021-04-28 08:55:00|15590.02|15590.02|15588.47|15588.47|15592.41|15592.41|15588.47|15588.47|0
1619600400000|2021-04-28 09:00:00|15585.69|15585.69|15576.54|15576.54|15585.69|15585.69|15576.54|15576.54|0
1619600700000|2021-04-28 09:05:00|15576.96|15576.96|15573.3|15573.3|15577.77|15577.77|15572.75|15572.75|0
1619601000000|2021-04-28 09:10:00|15571.33|15571.33|15571.97|15571.97|15572.55|15572.55|15568.94|15568.94|0
1619601300000|2021-04-28 09:15:00|15570.58|15570.58|15565.83|15565.83|15570.58|15570.58|15559.92|15559.92|0
1619601600000|2021-04-28 09:20:00|15567.22|15567.22|15565.57|15565.57|15567.22|15567.22|15562.21|15562.21|0
1619601900000|2021-04-28 09:25:00|15566.96|15566.96|15569.74|15569.74|15569.74|15569.74|15566.96|15566.96|0
1619602200000|2021-04-28 09:30:00|15570.96|15570.96|15550.8|15550.8|15570.96|15570.96|15550.38|15550.38|0
1619602500000|2021-04-28 09:35:00|15548.83|15548.83|15543.96|15543.96|15548.83|15548.83|15543.96|15543.96|0
1619602800000|2021-04-28 09:40:00|15541.99|15541.99|15541.79|15541.79|15545.51|15545.51|15536.82|15536.82|0
1619603100000|2021-04-28 09:45:00|15541.37|15541.37|15542.56|15542.56|15544.11|15544.11|15536.97|15536.97|0
1619603400000|2021-04-28 09:50:00|15539.78|15539.78|15546.27|15546.27|15547.66|15547.66|15539.78|15539.78|0
1619603700000|2021-04-28 09:55:00|15546.7|15546.7|15539.17|15539.17|15546.7|15546.7|15539.17|15539.17|0
1619604000000|2021-04-28 10:00:00|15535.23|15535.23|15539.23|15539.23|15539.23|15539.23|15535.23|15535.23|0
1619604300000|2021-04-28 10:05:00|15541.2|15541.2|15549.64|15549.64|15552.42|15552.42|15541.2|15541.2|0
1619604600000|2021-04-28 10:10:00|15551.03|15551.03|15557.8|15557.8|15559.77|15559.77|15549.06|15549.06|0
1619604900000|2021-04-28 10:15:00|15556.41|15556.41|15555.84|15555.84|15560.2|15560.2|15554.45|15554.45|0
1619605200000|2021-04-28 10:20:00|15556.27|15556.27|15561.29|15561.29|15565.23|15565.23|15553.87|15553.87|0
1619605500000|2021-04-28 10:25:00|15559.32|15559.32|15567.62|15567.62|15571.56|15571.56|15559.32|15559.32|0
1619605800000|2021-04-28 10:30:00|15565.65|15565.65|15558.89|15558.89|15565.65|15565.65|15556.92|15556.92|0
1619606100000|2021-04-28 10:35:00|15558.47|15558.47|15556.5|15556.5|15558.47|15558.47|15554.53|15554.53|0
1619606400000|2021-04-28 10:40:00|15557.72|15557.72|15569.39|15569.39|15575.82|15575.82|15557.72|15557.72|0
1619606700000|2021-04-28 10:45:00|15573.56|15573.56|15578.15|15578.15|15585.46|15585.46|15569.39|15569.39|0
1619607000000|2021-04-28 10:50:00|15580.13|15580.13|15611.39|15611.39|15611.39|15611.39|15580.13|15580.13|0
1619607300000|2021-04-28 10:55:00|15614.17|15614.17|15613.62|15613.62|15614.75|15614.75|15610.81|15610.81|0
1619607600000|2021-04-28 11:00:00|15611.65|15611.65|15618.21|15618.21|15618.21|15618.21|15611.65|15611.65|0
1619607900000|2021-04-28 11:05:00|15619.6|15619.6|15620.82|15620.82|15626.38|15626.38|15619.6|15619.6|0
1619608200000|2021-04-28 11:10:00|15619.43|15619.43|15609.78|15609.78|15619.43|15619.43|15609.78|15609.78|0
1619608500000|2021-04-28 11:15:00|15606.42|15606.42|15601.54|15601.54|15606.42|15606.42|15600.15|15600.15|0
1619608800000|2021-04-28 11:20:00|15600.15|15600.15|15596.73|15596.73|15601.97|15601.97|15596.6|15596.6|0
1619609100000|2021-04-28 11:25:00|15592.79|15592.79|15594.18|15594.18|15594.18|15594.18|15592.79|15592.79|0
1619609400000|2021-04-28 11:30:00|15592.79|15592.79|15587.12|15587.12|15592.79|15592.79|15583.17|15583.17|0
1619609700000|2021-04-28 11:35:00|15589.09|15589.09|15582.12|15582.12|15590.29|15590.29|15582.12|15582.12|0
1619610000000|2021-04-28 11:40:00|15584.09|15584.09|15576.33|15576.33|15584.93|15584.93|15576.33|15576.33|0
1619610300000|2021-04-28 11:45:00|15570.77|15570.77|15578.5|15578.5|15579.29|15579.29|15570.77|15570.77|0
1619610600000|2021-04-28 11:50:00|15578.92|15578.92|15574.71|15574.71|15578.92|15578.92|15574.71|15574.71|0
1619610900000|2021-04-28 11:55:00|15576.1|15576.1|15587.56|15587.56|15591.92|15591.92|15576.1|15576.1|0
1619611200000|2021-04-28 12:00:00|15588.95|15588.95|15579.74|15579.74|15588.95|15588.95|15571.63|15571.63|0
1619611500000|2021-04-28 12:05:00|15577.77|15577.77|15580.23|15580.23|15581.62|15581.62|15577.77|15577.77|0
1619611800000|2021-04-28 12:10:00|15578.26|15578.26|15574.39|15574.39|15578.26|15578.26|15574.39|15574.39|0
1619612100000|2021-04-28 12:15:00|15570.22|15570.22|15570.22|15570.22|15574.39|15574.39|15570.22|15570.22|0
1619612400000|2021-04-28 12:20:00|15569.8|15569.8|15578.53|15578.53|15578.53|15578.53|15569.8|15569.8|0
1619612700000|2021-04-28 12:25:00|15577.68|15577.68|15574.44|15574.44|15577.68|15577.68|15574.44|15574.44|0
1619613000000|2021-04-28 12:30:00|15573.05|15573.05|15602.15|15602.15|15602.15|15602.15|15571.66|15571.66|0
1619613300000|2021-04-28 12:35:00|15603.54|15603.54|15629.2|15629.2|15629.2|15629.2|15603.54|15603.54|0
1619613600000|2021-04-28 12:40:00|15627.81|15627.81|15637.54|15637.54|15640.32|15640.32|15627.81|15627.81|0
1619613900000|2021-04-28 12:45:00|15639.51|15639.51|15645.5|15645.5|15648.27|15648.27|15632.56|15632.56|0
1619614200000|2021-04-28 12:50:00|15648.27|15648.27|15632.93|15632.93|15648.45|15648.45|15631.77|15631.77|0
1619614500000|2021-04-28 12:55:00|15630.15|15630.15|15641.69|15641.69|15647.25|15647.25|15627.5|15627.5|0
1619614800000|2021-04-28 13:00:00|15643.66|15643.66|15646.07|15646.07|15650.82|15650.82|15640.89|15640.89|0
1619615100000|2021-04-28 13:05:00|15647.46|15647.46|15651.71|15651.71|15652.44|15652.44|15645.49|15645.49|0
1619615400000|2021-04-28 13:10:00|15650.32|15650.32|15640.49|15640.49|15650.32|15650.32|15639.1|15639.1|0
1619615700000|2021-04-28 13:15:00|15639.1|15639.1|15636.34|15636.34|15639.1|15639.1|15635.74|15635.74|0
1619616000000|2021-04-28 13:20:00|15637.73|15637.73|15616.59|15616.59|15637.73|15637.73|15616.59|15616.59|0
1619616300000|2021-04-28 13:25:00|15617.98|15617.98|15604.61|15604.61|15617.98|15617.98|15603.22|15603.22|0
1619616600000|2021-04-28 13:30:00|15606.58|15606.58|15607.61|15607.61|15610.81|15610.81|15594.53|15594.53|0
1619616900000|2021-04-28 13:35:00|15606.22|15606.22|15603.03|15603.03|15607.19|15607.19|15601.05|15601.05|0
1619617200000|2021-04-28 13:40:00|15601.64|15601.64|15595.64|15595.64|15603.61|15603.61|15593.24|15593.24|0
1619617500000|2021-04-28 13:45:00|15594.38|15594.38|15603.23|15603.23|15604.62|15604.62|15593.83|15593.83|0
1619617800000|2021-04-28 13:50:00|15600.83|15600.83|15619.91|15619.91|15619.91|15619.91|15600.83|15600.83|0
1619618100000|2021-04-28 13:55:00|15621.11|15621.11|15654.06|15654.06|15654.06|15654.06|15619.14|15619.14|0
1619618400000|2021-04-28 14:00:00|15651.62|15651.62|15647.33|15647.33|15653.59|15653.59|15637.92|15637.92|0
1619618700000|2021-04-28 14:05:00|15644.56|15644.56|15632.5|15632.5|15650.89|15650.89|15632.07|15632.07|0
1619619000000|2021-04-28 14:10:00|15632.08|15632.08|15615.51|15615.51|15632.08|15632.08|15615.32|15615.32|0
1619619300000|2021-04-28 14:15:00|15614.12|15614.12|15615.2|15615.2|15616.71|15616.71|15605.82|15605.82|0
1619619600000|2021-04-28 14:20:00|15617.17|15617.17|15602.06|15602.06|15617.94|15617.94|15599.84|15599.84|0
1619619900000|2021-04-28 14:25:00|15600.68|15600.68|15595.47|15595.47|15600.68|15600.68|15592.14|15592.14|0
1619620200000|2021-04-28 14:30:00|15594.08|15594.08|15600.09|15600.09|15601.48|15601.48|15592.98|15592.98|0
1619620500000|2021-04-28 14:35:00|15598.7|15598.7|15592.34|15592.34|15599.61|15599.61|15592.34|15592.34|0
1619620800000|2021-04-28 14:40:00|15590.37|15590.37|15572.22|15572.22|15590.37|15590.37|15570.83|15570.83|0
1619621100000|2021-04-28 14:45:00|15574.19|15574.19|15580.97|15580.97|15584.91|15584.91|15574.19|15574.19|0
1619621400000|2021-04-28 14:50:00|15579.58|15579.58|15577.26|15577.26|15581.63|15581.63|15575.1|15575.1|0
1619621700000|2021-04-28 14:55:00|15578.65|15578.65|15586.68|15586.68|15590.31|15590.31|15578.65|15578.65|0
1619622000000|2021-04-28 15:00:00|15584.71|15584.71|15575.23|15575.23|15584.71|15584.71|15572.75|15572.75|0
1619622300000|2021-04-28 15:05:00|15573.84|15573.84|15568.8|15568.8|15573.84|15573.84|15566.55|15566.55|0
1619622600000|2021-04-28 15:10:00|15569.23|15569.23|15558.85|15558.85|15569.23|15569.23|15558.85|15558.85|0
1619622900000|2021-04-28 15:15:00|15560.07|15560.07|15561.8|15561.8|15563.19|15563.19|15557.04|15557.04|0
1619623200000|2021-04-28 15:20:00|15563.19|15563.19|15550.49|15550.49|15569.02|15569.02|15550.49|15550.49|0
1619623500000|2021-04-28 15:25:00|15551.88|15551.88|15550.54|15550.54|15554.66|15554.66|15545.15|15545.15|0
1619680500000|2021-04-29 07:15:00|15563.31|15563.31|15556.97|15556.97|15563.31|15563.31|15549.45|15549.45|0
1619680800000|2021-04-29 07:20:00|15552.8|15552.8|15555.96|15555.96|15558.55|15558.55|15551.6|15551.6|0
1619681100000|2021-04-29 07:25:00|15558.74|15558.74|15545.62|15545.62|15558.74|15558.74|15544.02|15544.02|0
1619681400000|2021-04-29 07:30:00|15544.36|15544.36|15555.92|15555.92|15555.92|15555.92|15544.07|15544.07|0
1619681700000|2021-04-29 07:35:00|15554.53|15554.53|15556.73|15556.73|15562.44|15562.44|15552.95|15552.95|0
1619682000000|2021-04-29 07:40:00|15555.34|15555.34|15533.93|15533.93|15555.34|15555.34|15530.14|15530.14|0
1619682300000|2021-04-29 07:45:00|15537.57|15537.57|15557.02|15557.02|15558.22|15558.22|15533.94|15533.94|0
1619682600000|2021-04-29 07:50:00|15558.99|15558.99|15583.54|15583.54|15583.54|15583.54|15558.99|15558.99|0
1619682900000|2021-04-29 07:55:00|15579.37|15579.37|15581.34|15581.34|15583.31|15583.31|15578.56|15578.56|0
1619683200000|2021-04-29 08:00:00|15582.56|15582.56|15595.78|15595.78|15595.78|15595.78|15582.56|15582.56|0
1619683500000|2021-04-29 08:05:00|15597.75|15597.75|15588.81|15588.81|15597.75|15597.75|15586.84|15586.84|0
1619683800000|2021-04-29 08:10:00|15590.07|15590.07|15598.87|15598.87|15601.65|15601.65|15590.07|15590.07|0
1619684100000|2021-04-29 08:15:00|15596.9|15596.9|15587.97|15587.97|15596.9|15596.9|15587.16|15587.16|0
1619684400000|2021-04-29 08:20:00|15586.58|15586.58|15567.72|15567.72|15586.58|15586.58|15567.3|15567.3|0
1619684700000|2021-04-29 08:25:00|15564.94|15564.94|15559.61|15559.61|15564.94|15564.94|15559.61|15559.61|0
1619685000000|2021-04-29 08:30:00|15563.55|15563.55|15557.25|15557.25|15564.52|15564.52|15557.25|15557.25|0
1619685300000|2021-04-29 08:35:00|15555.86|15555.86|15556.44|15556.44|15556.44|15556.44|15554.47|15554.47|0
1619685600000|2021-04-29 08:40:00|15558.41|15558.41|15571.21|15571.21|15571.21|15571.21|15558.41|15558.41|0
1619685900000|2021-04-29 08:45:00|15565.88|15565.88|15558.88|15558.88|15565.88|15565.88|15558.88|15558.88|0
1619686200000|2021-04-29 08:50:00|15560.85|15560.85|15551.21|15551.21|15562.05|15562.05|15551.21|15551.21|0
1619686500000|2021-04-29 08:55:00|15547.27|15547.27|15540.01|15540.01|15547.27|15547.27|15538.73|15538.73|0
1619686800000|2021-04-29 09:00:00|15541.98|15541.98|15535.95|15535.95|15541.98|15541.98|15531.78|15531.78|0
1619687100000|2021-04-29 09:05:00|15530.39|15530.39|15521.62|15521.62|15530.39|15530.39|15516.84|15516.84|0
1619687400000|2021-04-29 09:10:00|15518.84|15518.84|15508.91|15508.91|15518.84|15518.84|15507.52|15507.52|0
1619687700000|2021-04-29 09:15:00|15510.13|15510.13|15509.53|15509.53|15511.5|15511.5|15507.35|15507.35|0
1619688000000|2021-04-29 09:20:00|15508.33|15508.33|15509.73|15509.73|15510.15|15510.15|15507.37|15507.37|0
1619688300000|2021-04-29 09:25:00|15511.12|15511.12|15519.43|15519.43|15519.43|15519.43|15505.53|15505.53|0
1619688600000|2021-04-29 09:30:00|15515.26|15515.26|15487.36|15487.36|15515.26|15515.26|15486.93|15486.93|0
1619688900000|2021-04-29 09:35:00|15484.58|15484.58|15472.4|15472.4|15485.97|15485.97|15472.4|15472.4|0
1619689200000|2021-04-29 09:40:00|15466.84|15466.84|15453.57|15453.57|15469.62|15469.62|15448.82|15448.82|0
1619689500000|2021-04-29 09:45:00|15455.55|15455.55|15453.38|15453.38|15456.93|15456.93|15433.6|15433.6|0
1619689800000|2021-04-29 09:50:00|15454.59|15454.59|15460.21|15460.21|15468.09|15468.09|15454.59|15454.59|0
1619690100000|2021-04-29 09:55:00|15461.49|15461.49|15460.68|15460.68|15461.49|15461.49|15457.32|15457.32|0
1619690400000|2021-04-29 10:00:00|15457.9|15457.9|15461.06|15461.06|15463.12|15463.12|15457.9|15457.9|0
1619690700000|2021-04-29 10:05:00|15463.84|15463.84|15472.47|15472.47|15472.47|15472.47|15463.84|15463.84|0
1619691000000|2021-04-29 10:10:00|15473.75|15473.75|15464.05|15464.05|15474.17|15474.17|15462.93|15462.93|0
1619691300000|2021-04-29 10:15:00|15465.44|15465.44|15463.17|15463.17|15467.34|15467.34|15456.64|15456.64|0
1619691600000|2021-04-29 10:20:00|15461.95|15461.95|15457.35|15457.35|15463.17|15463.17|15457.35|15457.35|0
1619691900000|2021-04-29 10:25:00|15454.57|15454.57|15459.32|15459.32|15459.32|15459.32|15454.57|15454.57|0
1619692200000|2021-04-29 10:30:00|15457.93|15457.93|15453.16|15453.16|15460.71|15460.71|15453.16|15453.16|0
1619692500000|2021-04-29 10:35:00|15447.6|15447.6|15450.76|15450.76|15450.76|15450.76|15445.17|15445.17|0
1619692800000|2021-04-29 10:40:00|15451.61|15451.61|15447.44|15447.44|15451.61|15451.61|15445.47|15445.47|0
1619693100000|2021-04-29 10:45:00|15449.42|15449.42|15475.2|15475.2|15475.2|15475.2|15449.42|15449.42|0
1619693400000|2021-04-29 10:50:00|15476.4|15476.4|15473.91|15473.91|15478.21|15478.21|15473.91|15473.91|0
1619693700000|2021-04-29 10:55:00|15475.88|15475.88|15469.24|15469.24|15479.82|15479.82|15469.24|15469.24|0
1619694000000|2021-04-29 11:00:00|15470.1|15470.1|15470.91|15470.91|15478.96|15478.96|15465.77|15465.77|0
1619694300000|2021-04-29 11:05:00|15469.71|15469.71|15468.88|15468.88|15470.27|15470.27|15463.7|15463.7|0
1619694600000|2021-04-29 11:10:00|15471.66|15471.66|15473.05|15473.05|15474.44|15474.44|15468.3|15468.3|0
1619694900000|2021-04-29 11:15:00|15471.66|15471.66|15482.8|15482.8|15482.8|15482.8|15470.27|15470.27|0
1619695200000|2021-04-29 11:20:00|15484.19|15484.19|15484.19|15484.19|15485.58|15485.58|15482.22|15482.22|0
1619695500000|2021-04-29 11:25:00|15481.41|15481.41|15475.76|15475.76|15481.41|15481.41|15473.33|15473.33|0
1619695800000|2021-04-29 11:30:00|15477.15|15477.15|15476.92|15476.92|15477.15|15477.15|15472.98|15472.98|0
1619696100000|2021-04-29 11:35:00|15478.89|15478.89|15481.98|15481.98|15485.34|15485.34|15476.11|15476.11|0
1619696400000|2021-04-29 11:40:00|15481.56|15481.56|15484.34|15484.34|15484.34|15484.34|15479.59|15479.59|0
1619696700000|2021-04-29 11:45:00|15482.95|15482.95|15471.11|15471.11|15482.95|15482.95|15471.11|15471.11|0
1619697000000|2021-04-29 11:50:00|15468.33|15468.33|15469.64|15469.64|15469.64|15469.64|15462.7|15462.7|0
1619697300000|2021-04-29 11:55:00|15466|15466|15468.19|15468.19|15469.58|15469.58|15464.02|15464.02|0
1619697600000|2021-04-29 12:00:00|15469.41|15469.41|15480.1|15480.1|15482.88|15482.88|15468.98|15468.98|0
1619697900000|2021-04-29 12:05:00|15480.94|15480.94|15474.59|15474.59|15480.94|15480.94|15474.59|15474.59|0
1619698200000|2021-04-29 12:10:00|15473.73|15473.73|15471.59|15471.59|15475.58|15475.58|15470.87|15470.87|0
1619698500000|2021-04-29 12:15:00|15469.62|15469.62|15464.27|15464.27|15472.4|15472.4|15463.06|15463.06|0
1619698800000|2021-04-29 12:20:00|15465.66|15465.66|15463.77|15463.77|15468.87|15468.87|15460.99|15460.99|0
1619699100000|2021-04-29 12:25:00|15464.97|15464.97|15465.72|15465.72|15466.94|15466.94|15462.94|15462.94|0
1619699400000|2021-04-29 12:30:00|15467.11|15467.11|15462.42|15462.42|15467.75|15467.75|15460.45|15460.45|0
1619699700000|2021-04-29 12:35:00|15461.03|15461.03|15452.43|15452.43|15461.03|15461.03|15408.28|15408.28|0
1619700000000|2021-04-29 12:40:00|15454.4|15454.4|15448|15448|15460.54|15460.54|15435.21|15435.21|0
1619700300000|2021-04-29 12:45:00|15452.16|15452.16|15458.93|15458.93|15461.71|15461.71|15441.27|15441.27|0
1619700600000|2021-04-29 12:50:00|15460.9|15460.9|15459.32|15459.32|15461.13|15461.13|15456.96|15456.96|0
1619700900000|2021-04-29 12:55:00|15457.93|15457.93|15454.42|15454.42|15461.12|15461.12|15453.66|15453.66|0
1619701200000|2021-04-29 13:00:00|15455.63|15455.63|15464.58|15464.58|15465.97|15465.97|15452.85|15452.85|0
1619701500000|2021-04-29 13:05:00|15465.97|15465.97|15485.16|15485.16|15485.16|15485.16|15465.97|15465.97|0
1619701800000|2021-04-29 13:10:00|15483.77|15483.77|15478.44|15478.44|15486.38|15486.38|15478.44|15478.44|0
1619702100000|2021-04-29 13:15:00|15474.27|15474.27|15475.34|15475.34|15475.34|15475.34|15471.88|15471.88|0
1619702400000|2021-04-29 13:20:00|15475.77|15475.77|15472.96|15472.96|15477.16|15477.16|15468.24|15468.24|0
1619702700000|2021-04-29 13:25:00|15478.87|15478.87|15480.69|15480.69|15483.3|15483.3|15470.18|15470.18|0
1619703000000|2021-04-29 13:30:00|15481.12|15481.12|15476.83|15476.83|15486.15|15486.15|15473.82|15473.82|0
1619703300000|2021-04-29 13:35:00|15478.22|15478.22|15480.14|15480.14|15491.03|15491.03|15478.22|15478.22|0
1619703600000|2021-04-29 13:40:00|15476.2|15476.2|15456.62|15456.62|15476.2|15476.2|15456.62|15456.62|0
1619703900000|2021-04-29 13:45:00|15455.23|15455.23|15443.25|15443.25|15455.23|15455.23|15443.13|15443.13|0
1619704200000|2021-04-29 13:50:00|15444.64|15444.64|15430.28|15430.28|15444.64|15444.64|15426.06|15426.06|0
1619704500000|2021-04-29 13:55:00|15429.08|15429.08|15426.25|15426.25|15429.08|15429.08|15417.18|15417.18|0
1619704800000|2021-04-29 14:00:00|15422.08|15422.08|15413.2|15413.2|15424.86|15424.86|15405.21|15405.21|0
1619705100000|2021-04-29 14:05:00|15415.17|15415.17|15433.18|15433.18|15433.18|15433.18|15414.74|15414.74|0
1619705400000|2021-04-29 14:10:00|15431.21|15431.21|15422.87|15422.87|15431.21|15431.21|15422.86|15422.86|0
1619705700000|2021-04-29 14:15:00|15421.48|15421.48|15416.01|15416.01|15421.48|15421.48|15416.01|15416.01|0
1619706000000|2021-04-29 14:20:00|15415.58|15415.58|15441.43|15441.43|15441.43|15441.43|15415.58|15415.58|0
1619706300000|2021-04-29 14:25:00|15439.46|15439.46|15416.39|15416.39|15439.46|15439.46|15416.39|15416.39|0
1619706600000|2021-04-29 14:30:00|15418.36|15418.36|15406.09|15406.09|15418.36|15418.36|15398.58|15398.58|0
1619706900000|2021-04-29 14:35:00|15404.7|15404.7|15388.57|15388.57|15407.79|15407.79|15387.99|15387.99|0
1619707200000|2021-04-29 14:40:00|15387.18|15387.18|15381.62|15381.62|15389.61|15389.61|15381.62|15381.62|0
1619707500000|2021-04-29 14:45:00|15384.05|15384.05|15367.81|15367.81|15384.05|15384.05|15367.81|15367.81|0
1619707800000|2021-04-29 14:50:00|15366.95|15366.95|15375.52|15375.52|15376.91|15376.91|15364.12|15364.12|0
1619708100000|2021-04-29 14:55:00|15377.49|15377.49|15387.1|15387.1|15391.83|15391.83|15377.49|15377.49|0
1619708400000|2021-04-29 15:00:00|15385.71|15385.71|15386.56|15386.56|15387.1|15387.1|15384.75|15384.75|0
1619708700000|2021-04-29 15:05:00|15387.95|15387.95|15403.47|15403.47|15403.47|15403.47|15387.95|15387.95|0
1619709000000|2021-04-29 15:10:00|15404.86|15404.86|15401.27|15401.27|15404.86|15404.86|15392.73|15392.73|0
1619709300000|2021-04-29 15:15:00|15399.3|15399.3|15386.98|15386.98|15399.3|15399.3|15386.79|15386.79|0
1619709600000|2021-04-29 15:20:00|15385.59|15385.59|15387.32|15387.32|15392.65|15392.65|15384.74|15384.74|0
1619709900000|2021-04-29 15:25:00|15388.52|15388.52|15393.46|15393.46|15401.44|15401.44|15385.74|15385.74|0
1619766900000|2021-04-30 07:15:00|15459.85|15459.85|15439.5|15439.5|15459.85|15459.85|15435.71|15435.71|0
1619767200000|2021-04-30 07:20:00|15441.47|15441.47|15450.41|15450.41|15459.56|15459.56|15439.03|15439.03|0
1619767500000|2021-04-30 07:25:00|15451.8|15451.8|15443.46|15443.46|15453.18|15453.18|15441.49|15441.49|0
1619767800000|2021-04-30 07:30:00|15442.24|15442.24|15441.38|15441.38|15443.63|15443.63|15430.77|15430.77|0
1619768100000|2021-04-30 07:35:00|15444.16|15444.16|15436.86|15436.86|15448.91|15448.91|15435.66|15435.66|0
1619768400000|2021-04-30 07:40:00|15438.25|15438.25|15436.33|15436.33|15440.5|15440.5|15436.33|15436.33|0
1619768700000|2021-04-30 07:45:00|15437.72|15437.72|15445.67|15445.67|15451.55|15451.55|15429.03|15429.03|0
1619769000000|2021-04-30 07:50:00|15449.62|15449.62|15454.58|15454.58|15460.94|15460.94|15449.62|15449.62|0
1619769300000|2021-04-30 07:55:00|15453.19|15453.19|15443.45|15443.45|15453.19|15453.19|15437.89|15437.89|0
1619769600000|2021-04-30 08:00:00|15445.42|15445.42|15446.23|15446.23|15446.23|15446.23|15442.06|15442.06|0
1619769900000|2021-04-30 08:05:00|15445.03|15445.03|15435.68|15435.68|15448.97|15448.97|15435.25|15435.25|0
1619770200000|2021-04-30 08:10:00|15437.07|15437.07|15445.66|15445.66|15450.63|15450.63|15434.87|15434.87|0
1619770500000|2021-04-30 08:15:00|15447.63|15447.63|15459.03|15459.03|15459.61|15459.61|15446.43|15446.43|0
1619770800000|2021-04-30 08:20:00|15457.06|15457.06|15446.18|15446.18|15457.06|15457.06|15446.18|15446.18|0
1619771100000|2021-04-30 08:25:00|15443.4|15443.4|15437.84|15437.84|15443.4|15443.4|15435.25|15435.25|0
1619771400000|2021-04-30 08:30:00|15439.23|15439.23|15434.45|15434.45|15444.95|15444.95|15434.45|15434.45|0
1619771700000|2021-04-30 08:35:00|15432.48|15432.48|15434.02|15434.02|15436.22|15436.22|15430.08|15430.08|0
1619772000000|2021-04-30 08:40:00|15436.8|15436.8|15435.57|15435.57|15447.93|15447.93|15435.57|15435.57|0
1619772300000|2021-04-30 08:45:00|15434.18|15434.18|15426.33|15426.33|15437.54|15437.54|15426.33|15426.33|0
1619772600000|2021-04-30 08:50:00|15427.72|15427.72|15428.15|15428.15|15429.54|15429.54|15427.72|15427.72|0
1619772900000|2021-04-30 08:55:00|15426.76|15426.76|15404.99|15404.99|15426.76|15426.76|15403.77|15403.77|0
1619773200000|2021-04-30 09:00:00|15403.77|15403.77|15417.29|15417.29|15417.29|15417.29|15403.77|15403.77|0
1619773500000|2021-04-30 09:05:00|15415.32|15415.32|15421.34|15421.34|15423.89|15423.89|15415.32|15415.32|0
1619773800000|2021-04-30 09:10:00|15419.95|15419.95|15416.12|15416.12|15420.07|15420.07|15409.64|15409.64|0
1619774100000|2021-04-30 09:15:00|15416.54|15416.54|15415.48|15415.48|15417.71|15417.71|15412.37|15412.37|0
1619774400000|2021-04-30 09:20:00|15414.26|15414.26|15418.96|15418.96|15420.93|15420.93|15414.26|15414.26|0
1619774700000|2021-04-30 09:25:00|15418.54|15418.54|15411.72|15411.72|15421.19|15421.19|15411.72|15411.72|0
1619775000000|2021-04-30 09:30:00|15413.11|15413.11|15402.79|15402.79|15414.5|15414.5|15402.67|15402.67|0
1619775300000|2021-04-30 09:35:00|15400.82|15400.82|15389.62|15389.62|15400.82|15400.82|15387.45|15387.45|0
1619775600000|2021-04-30 09:40:00|15389.19|15389.19|15380.38|15380.38|15389.19|15389.19|15374.99|15374.99|0
1619775900000|2021-04-30 09:45:00|15383.16|15383.16|15393.7|15393.7|15393.7|15393.7|15383.16|15383.16|0
1619776200000|2021-04-30 09:50:00|15395.67|15395.67|15392.49|15392.49|15395.67|15395.67|15390.92|15390.92|0
1619776500000|2021-04-30 09:55:00|15391.1|15391.1|15391.99|15391.99|15397.82|15397.82|15391.1|15391.1|0
1619776800000|2021-04-30 10:00:00|15390.6|15390.6|15380.72|15380.72|15390.6|15390.6|15376.72|15376.72|0
1619777100000|2021-04-30 10:05:00|15378.75|15378.75|15380.05|15380.05|15382.11|15382.11|15373.06|15373.06|0
1619777400000|2021-04-30 10:10:00|15381.27|15381.27|15383.07|15383.07|15386.05|15386.05|15381.27|15381.27|0
1619777700000|2021-04-30 10:15:00|15381.68|15381.68|15362.2|15362.2|15383.07|15383.07|15360.81|15360.81|0
1619778000000|2021-04-30 10:20:00|15361|15361|15350.8|15350.8|15361|15361|15350.8|15350.8|0
1619778300000|2021-04-30 10:25:00|15352|15352|15358.85|15358.85|15358.85|15358.85|15348.15|15348.15|0
1619778600000|2021-04-30 10:30:00|15362.8|15362.8|15371.97|15371.97|15371.97|15371.97|15362.8|15362.8|0
1619778900000|2021-04-30 10:35:00|15374.75|15374.75|15353.9|15353.9|15378.69|15378.69|15353.9|15353.9|0
1619779200000|2021-04-30 10:40:00|15352.51|15352.51|15351.31|15351.31|15353.9|15353.9|15349.92|15349.92|0
1619779500000|2021-04-30 10:45:00|15349.92|15349.92|15334.74|15334.74|15349.92|15349.92|15334.74|15334.74|0
1619779800000|2021-04-30 10:50:00|15332.77|15332.77|15327.23|15327.23|15332.77|15332.77|15325.26|15325.26|0
1619780100000|2021-04-30 10:55:00|15325.84|15325.84|15345.58|15345.58|15345.58|15345.58|15325.84|15325.84|0
1619780400000|2021-04-30 11:00:00|15346.97|15346.97|15349.37|15349.37|15355.28|15355.28|15346.01|15346.01|0
1619780700000|2021-04-30 11:05:00|15349.8|15349.8|15341.82|15341.82|15351.19|15351.19|15338.46|15338.46|0
1619781000000|2021-04-30 11:10:00|15342.24|15342.24|15352.9|15352.9|15352.9|15352.9|15339.07|15339.07|0
1619781300000|2021-04-30 11:15:00|15354.29|15354.29|15351.92|15351.92|15356.42|15356.42|15349.95|15349.95|0
1619781600000|2021-04-30 11:20:00|15349.95|15349.95|15330.45|15330.45|15349.95|15349.95|15330.45|15330.45|0
1619781900000|2021-04-30 11:25:00|15331.84|15331.84|15325.7|15325.7|15331.84|15331.84|15325.7|15325.7|0
1619782200000|2021-04-30 11:30:00|15327.68|15327.68|15337.18|15337.18|15337.18|15337.18|15327.68|15327.68|0
1619782500000|2021-04-30 11:35:00|15341.12|15341.12|15348.9|15348.9|15348.9|15348.9|15341.12|15341.12|0
1619782800000|2021-04-30 11:40:00|15347.52|15347.52|15365.35|15365.35|15365.35|15365.35|15347.52|15347.52|0
1619783100000|2021-04-30 11:45:00|15363.96|15363.96|15370.68|15370.68|15372.07|15372.07|15363.54|15363.54|0
1619783400000|2021-04-30 11:50:00|15374.62|15374.62|15380.99|15380.99|15380.99|15380.99|15372.65|15372.65|0
1619783700000|2021-04-30 11:55:00|15382.96|15382.96|15394.87|15394.87|15394.87|15394.87|15382.96|15382.96|0
1619784000000|2021-04-30 12:00:00|15395.71|15395.71|15397.68|15397.68|15399.39|15399.39|15390.96|15390.96|0
1619784300000|2021-04-30 12:05:00|15399.65|15399.65|15407.11|15407.11|15408.31|15408.31|15399.65|15399.65|0
1619784600000|2021-04-30 12:10:00|15406.69|15406.69|15414.39|15414.39|15414.39|15414.39|15404.3|15404.3|0
1619784900000|2021-04-30 12:15:00|15413|15413|15403.69|15403.69|15413|15413|15398.13|15398.13|0
1619785200000|2021-04-30 12:20:00|15405.08|15405.08|15415.62|15415.62|15415.62|15415.62|15405.08|15405.08|0
1619785500000|2021-04-30 12:25:00|15421.18|15421.18|15416.63|15416.63|15421.18|15421.18|15412.26|15412.26|0
1619785800000|2021-04-30 12:30:00|15418.02|15418.02|15422.77|15422.77|15422.77|15422.77|15418.02|15418.02|0
1619786100000|2021-04-30 12:35:00|15428.33|15428.33|15448.53|15448.53|15448.53|15448.53|15428.33|15428.33|0
1619786400000|2021-04-30 12:40:00|15449.92|15449.92|15442.39|15442.39|15449.92|15449.92|15442.39|15442.39|0
1619786700000|2021-04-30 12:45:00|15444.36|15444.36|15440.26|15440.26|15445.75|15445.75|15439.84|15439.84|0
1619787000000|2021-04-30 12:50:00|15436.32|15436.32|15447.27|15447.27|15447.27|15447.27|15433.57|15433.57|0
1619787300000|2021-04-30 12:55:00|15450.05|15450.05|15466.96|15466.96|15473.91|15473.91|15449.2|15449.2|0
1619787600000|2021-04-30 13:00:00|15464.18|15464.18|15473.68|15473.68|15473.91|15473.91|15462.79|15462.79|0
1619787900000|2021-04-30 13:05:00|15472.29|15472.29|15459.19|15459.19|15473.1|15473.1|15459.19|15459.19|0
1619788200000|2021-04-30 13:10:00|15460.58|15460.58|15456.67|15456.67|15461.97|15461.97|15453.63|15453.63|0
1619788500000|2021-04-30 13:15:00|15454.7|15454.7|15458.67|15458.67|15461.45|15461.45|15454.7|15454.7|0
1619788800000|2021-04-30 13:20:00|15459.53|15459.53|15472.57|15472.57|15472.57|15472.57|15455.36|15455.36|0
1619789100000|2021-04-30 13:25:00|15471.18|15471.18|15468.64|15468.64|15473.62|15473.62|15464.7|15464.7|0
1619789400000|2021-04-30 13:30:00|15465.28|15465.28|15494.08|15494.08|15494.08|15494.08|15463.31|15463.31|0
1619789700000|2021-04-30 13:35:00|15495.47|15495.47|15482.76|15482.76|15496.67|15496.67|15482.34|15482.34|0
1619790000000|2021-04-30 13:40:00|15484.15|15484.15|15496.71|15496.71|15496.71|15496.71|15484.15|15484.15|0
1619790300000|2021-04-30 13:45:00|15498.68|15498.68|15510.49|15510.49|15514.66|15514.66|15498.68|15498.68|0
1619790600000|2021-04-30 13:50:00|15509.29|15509.29|15532.28|15532.28|15535.24|15535.24|15509.29|15509.29|0
1619790900000|2021-04-30 13:55:00|15533.5|15533.5|15544.34|15544.34|15544.34|15544.34|15532.62|15532.62|0
1619791200000|2021-04-30 14:00:00|15545.73|15545.73|15548.78|15548.78|15552.59|15552.59|15541.41|15541.41|0
1619791500000|2021-04-30 14:05:00|15544.84|15544.84|15536.03|15536.03|15553.39|15553.39|15536.03|15536.03|0
1619791800000|2021-04-30 14:10:00|15532.09|15532.09|15503.18|15503.18|15532.09|15532.09|15501.98|15501.98|0
1619792100000|2021-04-30 14:15:00|15501.21|15501.21|15482.09|15482.09|15501.21|15501.21|15482.09|15482.09|0
1619792400000|2021-04-30 14:20:00|15481.66|15481.66|15490.58|15490.58|15492.55|15492.55|15481.66|15481.66|0
1619792700000|2021-04-30 14:25:00|15488.61|15488.61|15492.37|15492.37|15492.37|15492.37|15482.29|15482.29|0
1619793000000|2021-04-30 14:30:00|15489.59|15489.59|15495.65|15495.65|15495.65|15495.65|15486.38|15486.38|0
1619793300000|2021-04-30 14:35:00|15499.59|15499.59|15495.98|15495.98|15499.59|15499.59|15486.94|15486.94|0
1619793600000|2021-04-30 14:40:00|15496.82|15496.82|15486.66|15486.66|15506.02|15506.02|15485.85|15485.85|0
1619793900000|2021-04-30 14:45:00|15482.72|15482.72|15489.45|15489.45|15489.45|15489.45|15474.55|15474.55|0
1619794200000|2021-04-30 14:50:00|15489.87|15489.87|15490.78|15490.78|15494.62|15494.62|15488.46|15488.46|0
1619794500000|2021-04-30 14:55:00|15491.98|15491.98|15488.12|15488.12|15494.86|15494.86|15485.51|15485.51|0
1619794800000|2021-04-30 15:00:00|15486.15|15486.15|15479.84|15479.84|15489.91|15489.91|15479.84|15479.84|0
1619795100000|2021-04-30 15:05:00|15478.63|15478.63|15474.49|15474.49|15479.84|15479.84|15474.08|15474.08|0
1619795400000|2021-04-30 15:10:00|15473.1|15473.1|15462.98|15462.98|15473.1|15473.1|15461.59|15461.59|0
1619795700000|2021-04-30 15:15:00|15461.59|15461.59|15447.82|15447.82|15461.59|15461.59|15443.88|15443.88|0
1619796000000|2021-04-30 15:20:00|15450.25|15450.25|15445.89|15445.89|15463.24|15463.24|15445.03|15445.03|0
1619796300000|2021-04-30 15:25:00|15443.92|15443.92|15419.44|15419.44|15445.59|15445.59|15419.44|15419.44|0
1620112500000|2021-05-04 07:15:00|15403.8|15403.8|15377.83|15377.83|15413.65|15413.65|15373.88|15373.88|0
1620112800000|2021-05-04 07:20:00|15382|15382|15396.23|15396.23|15398.2|15398.2|15382|15382|0
1620113100000|2021-05-04 07:25:00|15400.17|15400.17|15374.65|15374.65|15404.11|15404.11|15374.22|15374.22|0
1620113400000|2021-05-04 07:30:00|15376.62|15376.62|15361.34|15361.34|15378.59|15378.59|15359.37|15359.37|0
1620113700000|2021-05-04 07:35:00|15360.92|15360.92|15349.59|15349.59|15365.28|15365.28|15346.57|15346.57|0
1620114000000|2021-05-04 07:40:00|15347.62|15347.62|15349.65|15349.65|15351.04|15351.04|15329.12|15329.12|0
1620114300000|2021-05-04 07:45:00|15350.91|15350.91|15359.28|15359.28|15360.99|15360.99|15350.91|15350.91|0
1620114600000|2021-05-04 07:50:00|15355.34|15355.34|15375.45|15375.45|15375.45|15375.45|15353.67|15353.67|0
1620114900000|2021-05-04 07:55:00|15373.48|15373.48|15369.86|15369.86|15373.48|15373.48|15364.25|15364.25|0
1620115200000|2021-05-04 08:00:00|15368.47|15368.47|15366.09|15366.09|15368.47|15368.47|15357.33|15357.33|0
1620115500000|2021-05-04 08:05:00|15367.35|15367.35|15355.53|15355.53|15369.32|15369.32|15352.75|15352.75|0
1620115800000|2021-05-04 08:10:00|15354.31|15354.31|15340.44|15340.44|15354.31|15354.31|15337.87|15337.87|0
1620116100000|2021-05-04 08:15:00|15338.47|15338.47|15337.37|15337.37|15343.28|15343.28|15322.63|15322.63|0
1620116400000|2021-05-04 08:20:00|15335.4|15335.4|15351.7|15351.7|15353.09|15353.09|15335.4|15335.4|0
1620116700000|2021-05-04 08:25:00|15348.92|15348.92|15337.13|15337.13|15350.89|15350.89|15337.13|15337.13|0
1620117000000|2021-05-04 08:30:00|15339.91|15339.91|15347.44|15347.44|15348.55|15348.55|15331.97|15331.97|0
1620117300000|2021-05-04 08:35:00|15341.53|15341.53|15338.6|15338.6|15342.92|15342.92|15332.72|15332.72|0
1620117600000|2021-05-04 08:40:00|15334.66|15334.66|15350.62|15350.62|15350.62|15350.62|15333.27|15333.27|0
1620117900000|2021-05-04 08:45:00|15349.79|15349.79|15376.47|15376.47|15376.47|15376.47|15349.79|15349.79|0
1620118200000|2021-05-04 08:50:00|15378.44|15378.44|15379.58|15379.58|15381.55|15381.55|15373.73|15373.73|0
1620118500000|2021-05-04 08:55:00|15382.36|15382.36|15369.72|15369.72|15382.36|15382.36|15369.72|15369.72|0
1620118800000|2021-05-04 09:00:00|15370.92|15370.92|15355.43|15355.43|15372.12|15372.12|15355.43|15355.43|0
1620119100000|2021-05-04 09:05:00|15353.46|15353.46|15368.51|15368.51|15373.22|15373.22|15353.46|15353.46|0
1620119400000|2021-05-04 09:10:00|15367.12|15367.12|15369.74|15369.74|15370.58|15370.58|15363.18|15363.18|0
1620119700000|2021-05-04 09:15:00|15373.68|15373.68|15360.5|15360.5|15373.68|15373.68|15353.66|15353.66|0
1620120000000|2021-05-04 09:20:00|15356.56|15356.56|15355.34|15355.34|15375.46|15375.46|15345.77|15345.77|0
1620120300000|2021-05-04 09:25:00|15353.37|15353.37|15340.72|15340.72|15356.73|15356.73|15339.33|15339.33|0
1620120600000|2021-05-04 09:30:00|15343.5|15343.5|15348.9|15348.9|15348.9|15348.9|15343.5|15343.5|0
1620120900000|2021-05-04 09:35:00|15346.93|15346.93|15352.09|15352.09|15356.84|15356.84|15346.93|15346.93|0
1620121200000|2021-05-04 09:40:00|15349.31|15349.31|15350.52|15350.52|15351.91|15351.91|15345.37|15345.37|0
1620121500000|2021-05-04 09:45:00|15348.55|15348.55|15349.84|15349.84|15350.52|15350.52|15346.58|15346.58|0
1620121800000|2021-05-04 09:50:00|15347.4|15347.4|15358.38|15358.38|15358.38|15358.38|15347.4|15347.4|0
1620122100000|2021-05-04 09:55:00|15356.99|15356.99|15353.79|15353.79|15360.51|15360.51|15353.79|15353.79|0
1620122400000|2021-05-04 10:00:00|15352.5|15352.5|15372.92|15372.92|15373.34|15373.34|15352.08|15352.08|0
1620122700000|2021-05-04 10:05:00|15377.09|15377.09|15400.25|15400.25|15400.25|15400.25|15377.09|15377.09|0
1620123000000|2021-05-04 10:10:00|15402.22|15402.22|15396.72|15396.72|15403.67|15403.67|15396.72|15396.72|0
1620123300000|2021-05-04 10:15:00|15397.92|15397.92|15405.93|15405.93|15411.85|15411.85|15397.92|15397.92|0
1620123600000|2021-05-04 10:20:00|15407.32|15407.32|15400.85|15400.85|15408.71|15408.71|15400.85|15400.85|0
1620123900000|2021-05-04 10:25:00|15402.82|15402.82|15385.81|15385.81|15402.82|15402.82|15385.81|15385.81|0
1620124200000|2021-05-04 10:30:00|15389.98|15389.98|15396.17|15396.17|15397.56|15397.56|15389.98|15389.98|0
1620124500000|2021-05-04 10:35:00|15398.14|15398.14|15386.08|15386.08|15398.39|15398.39|15381.92|15381.92|0
1620124800000|2021-05-04 10:40:00|15384.7|15384.7|15375.59|15375.59|15384.7|15384.7|15369.59|15369.59|0
1620125100000|2021-05-04 10:45:00|15377.56|15377.56|15392.39|15392.39|15392.39|15392.39|15375.93|15375.93|0
1620125400000|2021-05-04 10:50:00|15394.36|15394.36|15389.66|15389.66|15394.36|15394.36|15387.06|15387.06|0
1620125700000|2021-05-04 10:55:00|15391.05|15391.05|15400.96|15400.96|15400.96|15400.96|15388.27|15388.27|0
1620126000000|2021-05-04 11:00:00|15399.76|15399.76|15399.61|15399.61|15401.15|15401.15|15395.67|15395.67|0
1620126300000|2021-05-04 11:05:00|15401|15401|15399.61|15399.61|15405.17|15405.17|15399.61|15399.61|0
1620126600000|2021-05-04 11:10:00|15401|15401|15400.42|15400.42|15401|15401|15397.06|15397.06|0
1620126900000|2021-05-04 11:15:00|15401.27|15401.27|15405.76|15405.76|15407.15|15407.15|15400.07|15400.07|0
1620127200000|2021-05-04 11:20:00|15409.93|15409.93|15398.7|15398.7|15409.93|15409.93|15398.7|15398.7|0
1620127500000|2021-05-04 11:25:00|15400.09|15400.09|15396.2|15396.2|15405.44|15405.44|15394.66|15394.66|0
1620127800000|2021-05-04 11:30:00|15394.81|15394.81|15387.37|15387.37|15396.56|15396.56|15385.98|15385.98|0
1620128100000|2021-05-04 11:35:00|15385.98|15385.98|15358.91|15358.91|15385.98|15385.98|15358.91|15358.91|0
1620128400000|2021-05-04 11:40:00|15354.74|15354.74|15320.75|15320.75|15354.74|15354.74|15293.12|15293.12|0
1620128700000|2021-05-04 11:45:00|15318.78|15318.78|15309.49|15309.49|15318.78|15318.78|15301.1|15301.1|0
1620129000000|2021-05-04 11:50:00|15306.71|15306.71|15328.62|15328.62|15331.34|15331.34|15301.51|15301.51|0
1620129300000|2021-05-04 11:55:00|15330.59|15330.59|15320.6|15320.6|15330.59|15330.59|15320.6|15320.6|0
1620129600000|2021-05-04 12:00:00|15319.21|15319.21|15322.96|15322.96|15328.87|15328.87|15312.88|15312.88|0
1620129900000|2021-05-04 12:05:00|15325.74|15325.74|15319.88|15319.88|15327.71|15327.71|15319.69|15319.69|0
1620130200000|2021-05-04 12:10:00|15318.49|15318.49|15297.68|15297.68|15318.49|15318.49|15297.68|15297.68|0
1620130500000|2021-05-04 12:15:00|15296.29|15296.29|15296.44|15296.44|15298.41|15298.41|15291.92|15291.92|0
1620130800000|2021-05-04 12:20:00|15295.24|15295.24|15276.99|15276.99|15299.37|15299.37|15276.99|15276.99|0
1620131100000|2021-05-04 12:25:00|15278.38|15278.38|15274.63|15274.63|15278.38|15278.38|15267.23|15267.23|0
1620131400000|2021-05-04 12:30:00|15276.6|15276.6|15293.72|15293.72|15297.67|15297.67|15276.6|15276.6|0
1620131700000|2021-05-04 12:35:00|15295.11|15295.11|15298.16|15298.16|15299.91|15299.91|15293.13|15293.13|0
1620132000000|2021-05-04 12:40:00|15299.55|15299.55|15293.52|15293.52|15299.55|15299.55|15293.1|15293.1|0
1620132300000|2021-05-04 12:45:00|15293.1|15293.1|15300.95|15300.95|15300.95|15300.95|15289.27|15289.27|0
1620132600000|2021-05-04 12:50:00|15302.92|15302.92|15299.98|15299.98|15306.86|15306.86|15299.56|15299.56|0
1620132900000|2021-05-04 12:55:00|15302.53|15302.53|15292.84|15292.84|15302.53|15302.53|15290.87|15290.87|0
1620133200000|2021-05-04 13:00:00|15293.27|15293.27|15290.95|15290.95|15300.57|15300.57|15289.17|15289.17|0
1620133500000|2021-05-04 13:05:00|15288.98|15288.98|15288.63|15288.63|15294.62|15294.62|15288.05|15288.05|0
1620133800000|2021-05-04 13:10:00|15287.88|15287.88|15295.03|15295.03|15295.03|15295.03|15282.51|15282.51|0
1620134100000|2021-05-04 13:15:00|15296.42|15296.42|15293.57|15293.57|15303.18|15303.18|15289.23|15289.23|0
1620134400000|2021-05-04 13:20:00|15292.35|15292.35|15275.15|15275.15|15292.35|15292.35|15274.72|15274.72|0
1620134700000|2021-05-04 13:25:00|15275.57|15275.57|15315.38|15315.38|15315.38|15315.38|15275.57|15275.57|0
1620135000000|2021-05-04 13:30:00|15316.58|15316.58|15349.4|15349.4|15349.83|15349.83|15316.58|15316.58|0
1620135300000|2021-05-04 13:35:00|15351.37|15351.37|15361.99|15361.99|15368.18|15368.18|15349.4|15349.4|0
1620135600000|2021-05-04 13:40:00|15363.38|15363.38|15369.06|15369.06|15376.31|15376.31|15349.28|15349.28|0
1620135900000|2021-05-04 13:45:00|15370.27|15370.27|15344.36|15344.36|15384.35|15384.35|15344.36|15344.36|0
1620136200000|2021-05-04 13:50:00|15342.97|15342.97|15317.23|15317.23|15342.97|15342.97|15316.23|15316.23|0
1620136500000|2021-05-04 13:55:00|15317.65|15317.65|15306.71|15306.71|15317.65|15317.65|15297.97|15297.97|0
1620136800000|2021-05-04 14:00:00|15305.32|15305.32|15321.5|15321.5|15322.62|15322.62|15302.95|15302.95|0
1620137100000|2021-05-04 14:05:00|15321.92|15321.92|15327.09|15327.09|15327.27|15327.27|15310.83|15310.83|0
1620137400000|2021-05-04 14:10:00|15325.71|15325.71|15297.59|15297.59|15325.71|15325.71|15292.89|15292.89|0
1620137700000|2021-05-04 14:15:00|15301.76|15301.76|15322|15322|15324.12|15324.12|15293.65|15293.65|0
1620138000000|2021-05-04 14:20:00|15319.22|15319.22|15326.2|15326.2|15329.16|15329.16|15311.5|15311.5|0
1620138300000|2021-05-04 14:25:00|15328.17|15328.17|15332.43|15332.43|15338.89|15338.89|15328.17|15328.17|0
1620138600000|2021-05-04 14:30:00|15331.04|15331.04|15320.62|15320.62|15331.46|15331.46|15320.62|15320.62|0
1620138900000|2021-05-04 14:35:00|15317.84|15317.84|15320.48|15320.48|15320.49|15320.49|15312.66|15312.66|0
1620139200000|2021-05-04 14:40:00|15322.45|15322.45|15334.49|15334.49|15339.95|15339.95|15322.45|15322.45|0
1620139500000|2021-05-04 14:45:00|15333.1|15333.1|15304.17|15304.17|15333.1|15333.1|15301.39|15301.39|0
1620139800000|2021-05-04 14:50:00|15303.74|15303.74|15303.2|15303.2|15306.22|15306.22|15299.5|15299.5|0
1620140100000|2021-05-04 14:55:00|15305.98|15305.98|15309.97|15309.97|15309.97|15309.97|15297.28|15297.28|0
1620140400000|2021-05-04 15:00:00|15308.58|15308.58|15299.16|15299.16|15308.58|15308.58|15299.16|15299.16|0
1620140700000|2021-05-04 15:05:00|15300|15300|15309.67|15309.67|15309.67|15309.67|15287.11|15287.11|0
1620141000000|2021-05-04 15:10:00|15307.7|15307.7|15274.47|15274.47|15308.12|15308.12|15273.42|15273.42|0
1620141300000|2021-05-04 15:15:00|15276.44|15276.44|15259.11|15259.11|15277.83|15277.83|15258.3|15258.3|0
1620141600000|2021-05-04 15:20:00|15257.72|15257.72|15251.47|15251.47|15264.87|15264.87|15251.3|15251.3|0
1620141900000|2021-05-04 15:25:00|15249.5|15249.5|15233.78|15233.78|15249.5|15249.5|15231.85|15231.85|0
1620198900000|2021-05-05 07:15:00|15402.75|15402.75|15430.14|15430.14|15431.4|15431.4|15400.52|15400.52|0
1620199200000|2021-05-05 07:20:00|15428.92|15428.92|15456.05|15456.05|15456.05|15456.05|15422.4|15422.4|0
1620199500000|2021-05-05 07:25:00|15452.2|15452.2|15484.16|15484.16|15490.07|15490.07|15452.2|15452.2|0
1620199800000|2021-05-05 07:30:00|15488.33|15488.33|15515.78|15515.78|15515.78|15515.78|15487.58|15487.58|0
1620200100000|2021-05-05 07:35:00|15517.17|15517.17|15535.18|15535.18|15535.18|15535.18|15515.7|15515.7|0
1620200400000|2021-05-05 07:40:00|15533.21|15533.21|15537.76|15537.76|15544.94|15544.94|15532.78|15532.78|0
1620200700000|2021-05-05 07:45:00|15541.7|15541.7|15547.59|15547.59|15550.57|15550.57|15541.7|15541.7|0
1620201000000|2021-05-05 07:50:00|15547.77|15547.77|15545.9|15545.9|15552.39|15552.39|15541.26|15541.26|0
1620201300000|2021-05-05 07:55:00|15544.51|15544.51|15544.72|15544.72|15550.28|15550.28|15544.51|15544.51|0
1620201600000|2021-05-05 08:00:00|15541.94|15541.94|15544.62|15544.62|15546.08|15546.08|15537.26|15537.26|0
1620201900000|2021-05-05 08:05:00|15543.42|15543.42|15548.6|15548.6|15553.35|15553.35|15536.12|15536.12|0
1620202200000|2021-05-05 08:10:00|15544.95|15544.95|15538.77|15538.77|15550.28|15550.28|15538.77|15538.77|0
1620202500000|2021-05-05 08:15:00|15541.55|15541.55|15557|15557|15559.78|15559.78|15541.55|15541.55|0
1620202800000|2021-05-05 08:20:00|15558.39|15558.39|15578.93|15578.93|15583.32|15583.32|15558.39|15558.39|0
1620203100000|2021-05-05 08:25:00|15579.79|15579.79|15586.68|15586.68|15589.62|15589.62|15569.88|15569.88|0
1620203400000|2021-05-05 08:30:00|15589.11|15589.11|15600.56|15600.56|15600.94|15600.94|15586.31|15586.31|0
1620203700000|2021-05-05 08:35:00|15602.53|15602.53|15622.56|15622.56|15624.53|15624.53|15602.53|15602.53|0
1620204000000|2021-05-05 08:40:00|15626.5|15626.5|15606.65|15606.65|15636.96|15636.96|15606.65|15606.65|0
1620204300000|2021-05-05 08:45:00|15608.04|15608.04|15595.8|15595.8|15609.26|15609.26|15593.53|15593.53|0
1620204600000|2021-05-05 08:50:00|15596.66|15596.66|15589.91|15589.91|15600.7|15600.7|15584.06|15584.06|0
1620204900000|2021-05-05 08:55:00|15588.69|15588.69|15586.74|15586.74|15594.27|15594.27|15584.75|15584.75|0
1620205200000|2021-05-05 09:00:00|15590.68|15590.68|15607.96|15607.96|15610.08|15610.08|15590.68|15590.68|0
1620205500000|2021-05-05 09:05:00|15605.99|15605.99|15632.31|15632.31|15632.31|15632.31|15605.99|15605.99|0
1620205800000|2021-05-05 09:10:00|15633.7|15633.7|15610.75|15610.75|15633.7|15633.7|15610.75|15610.75|0
1620206100000|2021-05-05 09:15:00|15612.72|15612.72|15622.28|15622.28|15622.28|15622.28|15611.65|15611.65|0
1620206400000|2021-05-05 09:20:00|15623.67|15623.67|15603.48|15603.48|15623.67|15623.67|15603.48|15603.48|0
1620206700000|2021-05-05 09:25:00|15605.45|15605.45|15596.76|15596.76|15610.83|15610.83|15596.76|15596.76|0
1620207000000|2021-05-05 09:30:00|15598.73|15598.73|15597.06|15597.06|15604.59|15604.59|15597.06|15597.06|0
1620207300000|2021-05-05 09:35:00|15598.45|15598.45|15602.06|15602.06|15603.45|15603.45|15595.77|15595.77|0
1620207600000|2021-05-05 09:40:00|15603.45|15603.45|15591.28|15591.28|15603.45|15603.45|15588.88|15588.88|0
1620207900000|2021-05-05 09:45:00|15591.71|15591.71|15602.56|15602.56|15602.56|15602.56|15587.38|15587.38|0
1620208200000|2021-05-05 09:50:00|15601.36|15601.36|15603.83|15603.83|15605.64|15605.64|15596.37|15596.37|0
1620208500000|2021-05-05 09:55:00|15606.61|15606.61|15599.85|15599.85|15606.61|15606.61|15596.23|15596.23|0
1620208800000|2021-05-05 10:00:00|15601.82|15601.82|15592.04|15592.04|15602.35|15602.35|15590.42|15590.42|0
1620209100000|2021-05-05 10:05:00|15594.01|15594.01|15611|15611|15616.33|15616.33|15594.01|15594.01|0
1620209400000|2021-05-05 10:10:00|15609.74|15609.74|15603.83|15603.83|15610.16|15610.16|15600.47|15600.47|0
1620209700000|2021-05-05 10:15:00|15605.04|15605.04|15612.18|15612.18|15612.18|15612.18|15605.04|15605.04|0
1620210000000|2021-05-05 10:20:00|15614.15|15614.15|15616.13|15616.13|15619.87|15619.87|15612.18|15612.18|0
1620210300000|2021-05-05 10:25:00|15613.35|15613.35|15608.24|15608.24|15613.35|15613.35|15606.62|15606.62|0
1620210600000|2021-05-05 10:30:00|15609.46|15609.46|15611.42|15611.42|15614.62|15614.62|15609.45|15609.45|0
1620210900000|2021-05-05 10:35:00|15612.63|15612.63|15606.06|15606.06|15612.63|15612.63|15602.12|15602.12|0
1620211200000|2021-05-05 10:40:00|15604.67|15604.67|15601.89|15601.89|15604.67|15604.67|15601.89|15601.89|0
1620211500000|2021-05-05 10:45:00|15601.04|15601.04|15603.48|15603.48|15605.03|15605.03|15599.06|15599.06|0
1620211800000|2021-05-05 10:50:00|15604.68|15604.68|15605.95|15605.95|15606.71|15606.71|15603.06|15603.06|0
1620212100000|2021-05-05 10:55:00|15607.93|15607.93|15609.4|15609.4|15611.29|15611.29|15607.93|15607.93|0
1620212400000|2021-05-05 11:00:00|15608.97|15608.97|15609.9|15609.9|15610.94|15610.94|15608.51|15608.51|0
1620212700000|2021-05-05 11:05:00|15610.76|15610.76|15600.21|15600.21|15610.76|15610.76|15600.21|15600.21|0
1620213000000|2021-05-05 11:10:00|15598.24|15598.24|15598.67|15598.67|15598.67|15598.67|15597.81|15597.81|0
1620213300000|2021-05-05 11:15:00|15600.64|15600.64|15602.65|15602.65|15604.62|15604.62|15599.44|15599.44|0
1620213600000|2021-05-05 11:20:00|15602.23|15602.23|15604.68|15604.68|15606.65|15606.65|15597.37|15597.37|0
1620213900000|2021-05-05 11:25:00|15606.07|15606.07|15606.07|15606.07|15608.04|15608.04|15606.07|15606.07|0
1620214200000|2021-05-05 11:30:00|15604.68|15604.68|15603.95|15603.95|15608.04|15608.04|15596.76|15596.76|0
1620214500000|2021-05-05 11:35:00|15605.34|15605.34|15603.38|15603.38|15611.6|15611.6|15603.38|15603.38|0
1620214800000|2021-05-05 11:40:00|15602.16|15602.16|15591|15591|15602.16|15602.16|15589.61|15589.61|0
1620215100000|2021-05-05 11:45:00|15589.61|15589.61|15600.62|15600.62|15605.37|15605.37|15589.19|15589.19|0
1620215400000|2021-05-05 11:50:00|15601.82|15601.82|15596.68|15596.68|15601.82|15601.82|15596.68|15596.68|0
1620215700000|2021-05-05 11:55:00|15596.26|15596.26|15594.06|15594.06|15597.91|15597.91|15590.43|15590.43|0
1620216000000|2021-05-05 12:00:00|15592.67|15592.67|15605.32|15605.32|15605.32|15605.32|15587.51|15587.51|0
1620216300000|2021-05-05 12:05:00|15607.29|15607.29|15614.2|15614.2|15614.2|15614.2|15602.5|15602.5|0
1620216600000|2021-05-05 12:10:00|15613.34|15613.34|15617.08|15617.08|15617.08|15617.08|15612.91|15612.91|0
1620216900000|2021-05-05 12:15:00|15615.86|15615.86|15623.2|15623.2|15623.2|15623.2|15615.44|15615.44|0
1620217200000|2021-05-05 12:20:00|15622|15622|15631.04|15631.04|15632.85|15632.85|15619.41|15619.41|0
1620217500000|2021-05-05 12:25:00|15629.65|15629.65|15610.52|15610.52|15629.65|15629.65|15610.52|15610.52|0
1620217800000|2021-05-05 12:30:00|15606.35|15606.35|15610.23|15610.23|15610.42|15610.42|15604.96|15604.96|0
1620218100000|2021-05-05 12:35:00|15611.62|15611.62|15615.07|15615.07|15617.2|15617.2|15610.23|15610.23|0
1620218400000|2021-05-05 12:40:00|15613.68|15613.68|15610.43|15610.43|15613.68|15613.68|15610.43|15610.43|0
1620218700000|2021-05-05 12:45:00|15612.4|15612.4|15607.93|15607.93|15613.26|15613.26|15606.31|15606.31|0
1620219000000|2021-05-05 12:50:00|15609.32|15609.32|15601.08|15601.08|15610.5|15610.5|15601.08|15601.08|0
1620219300000|2021-05-05 12:55:00|15599.69|15599.69|15602.91|15602.91|15604.12|15604.12|15596.8|15596.8|0
1620219600000|2021-05-05 13:00:00|15604.88|15604.88|15601.51|15601.51|15606.16|15606.16|15595.75|15595.75|0
1620219900000|2021-05-05 13:05:00|15603.48|15603.48|15596.63|15596.63|15606.52|15606.52|15596.63|15596.63|0
1620220200000|2021-05-05 13:10:00|15597.05|15597.05|15593.93|15593.93|15598.47|15598.47|15592.54|15592.54|0
1620220500000|2021-05-05 13:15:00|15595.9|15595.9|15599.26|15599.26|15599.26|15599.26|15595.9|15595.9|0
1620220800000|2021-05-05 13:20:00|15601.23|15601.23|15607.83|15607.83|15607.83|15607.83|15598.45|15598.45|0
1620221100000|2021-05-05 13:25:00|15605.85|15605.85|15602.68|15602.68|15605.85|15605.85|15602.68|15602.68|0
1620221400000|2021-05-05 13:30:00|15602.26|15602.26|15610.27|15610.27|15619.56|15619.56|15601.46|15601.46|0
1620221700000|2021-05-05 13:35:00|15608.3|15608.3|15606.36|15606.36|15613.57|15613.57|15597.42|15597.42|0
1620222000000|2021-05-05 13:40:00|15604.97|15604.97|15609.76|15609.76|15610.97|15610.97|15602.14|15602.14|0
1620222300000|2021-05-05 13:45:00|15607.79|15607.79|15608.68|15608.68|15611.07|15611.07|15605.82|15605.82|0
1620222600000|2021-05-05 13:50:00|15607.48|15607.48|15603.55|15603.55|15612.29|15612.29|15603.55|15603.55|0
1620222900000|2021-05-05 13:55:00|15602.16|15602.16|15610.49|15610.49|15613.37|15613.37|15600.73|15600.73|0
1620223200000|2021-05-05 14:00:00|15610.06|15610.06|15604.02|15604.02|15618.57|15618.57|15602.05|15602.05|0
1620223500000|2021-05-05 14:05:00|15605.41|15605.41|15582.18|15582.18|15607.38|15607.38|15574.64|15574.64|0
1620223800000|2021-05-05 14:10:00|15580.79|15580.79|15594.07|15594.07|15600.44|15600.44|15577.6|15577.6|0
1620224100000|2021-05-05 14:15:00|15595.29|15595.29|15589.03|15589.03|15595.29|15595.29|15587.65|15587.65|0
1620224400000|2021-05-05 14:20:00|15588.61|15588.61|15591.1|15591.1|15597.54|15597.54|15587.41|15587.41|0
1620224700000|2021-05-05 14:25:00|15589.71|15589.71|15603.88|15603.88|15610.45|15610.45|15589.71|15589.71|0
1620225000000|2021-05-05 14:30:00|15601.91|15601.91|15596.59|15596.59|15613.21|15613.21|15593.65|15593.65|0
1620225300000|2021-05-05 14:35:00|15596.17|15596.17|15598.4|15598.4|15600.84|15600.84|15593.61|15593.61|0
1620225600000|2021-05-05 14:40:00|15599.79|15599.79|15597.81|15597.81|15610.4|15610.4|15597.81|15597.81|0
1620225900000|2021-05-05 14:45:00|15596.42|15596.42|15598.98|15598.98|15604.37|15604.37|15596.42|15596.42|0
1620226200000|2021-05-05 14:50:00|15597.59|15597.59|15588.87|15588.87|15598.98|15598.98|15586.1|15586.1|0
1620226500000|2021-05-05 14:55:00|15590.26|15590.26|15585.86|15585.86|15590.26|15590.26|15583.34|15583.34|0
1620226800000|2021-05-05 15:00:00|15587.25|15587.25|15603.17|15603.17|15603.17|15603.17|15583.77|15583.77|0
1620227100000|2021-05-05 15:05:00|15604.03|15604.03|15611.41|15611.41|15613.23|15613.23|15604.03|15604.03|0
1620227400000|2021-05-05 15:10:00|15612.8|15612.8|15611.02|15611.02|15617.37|15617.37|15602.9|15602.9|0
1620227700000|2021-05-05 15:15:00|15611.87|15611.87|15617.86|15617.86|15618.28|15618.28|15595.73|15595.73|0
1620228000000|2021-05-05 15:20:00|15619.25|15619.25|15631.87|15631.87|15635.23|15635.23|15617.99|15617.99|0
1620228300000|2021-05-05 15:25:00|15633.26|15633.26|15595.44|15595.44|15633.26|15633.26|15594.87|15594.87|0
1620285300000|2021-05-06 07:15:00|15529.29|15529.29|15538.69|15538.69|15538.69|15538.69|15526.86|15526.86|0
1620285600000|2021-05-06 07:20:00|15533.13|15533.13|15498.45|15498.45|15533.13|15533.13|15498.45|15498.45|0
1620285900000|2021-05-06 07:25:00|15499.84|15499.84|15532.19|15532.19|15537.42|15537.42|15495.6|15495.6|0
1620286200000|2021-05-06 07:30:00|15534.16|15534.16|15544.73|15544.73|15556.72|15556.72|15534.16|15534.16|0
1620286500000|2021-05-06 07:35:00|15545.93|15545.93|15528.97|15528.97|15547.13|15547.13|15528.97|15528.97|0
1620286800000|2021-05-06 07:40:00|15527.58|15527.58|15525.59|15525.59|15527.58|15527.58|15512.75|15512.75|0
1620287100000|2021-05-06 07:45:00|15527.56|15527.56|15512.23|15512.23|15531.33|15531.33|15509.78|15509.78|0
1620287400000|2021-05-06 07:50:00|15513.62|15513.62|15502.98|15502.98|15518.37|15518.37|15501.59|15501.59|0
1620287700000|2021-05-06 07:55:00|15499.03|15499.03|15472.23|15472.23|15502.81|15502.81|15472.23|15472.23|0
1620288000000|2021-05-06 08:00:00|15470.26|15470.26|15464.35|15464.35|15474.43|15474.43|15464.35|15464.35|0
1620288300000|2021-05-06 08:05:00|15467.77|15467.77|15483.27|15483.27|15483.27|15483.27|15460.88|15460.88|0
1620288600000|2021-05-06 08:10:00|15481.3|15481.3|15488.32|15488.32|15493.07|15493.07|15481.3|15481.3|0
1620288900000|2021-05-06 08:15:00|15486.35|15486.35|15470.13|15470.13|15486.35|15486.35|15465.93|15465.93|0
1620289200000|2021-05-06 08:20:00|15472.1|15472.1|15481.6|15481.6|15481.6|15481.6|15467.78|15467.78|0
1620289500000|2021-05-06 08:25:00|15484.38|15484.38|15477.05|15477.05|15485.77|15485.77|15473.22|15473.22|0
1620289800000|2021-05-06 08:30:00|15475.08|15475.08|15473.95|15473.95|15475.08|15475.08|15465.84|15465.84|0
1620290100000|2021-05-06 08:35:00|15475.34|15475.34|15473.43|15473.43|15480.63|15480.63|15470.65|15470.65|0
1620290400000|2021-05-06 08:40:00|15472.23|15472.23|15460.85|15460.85|15472.23|15472.23|15458.45|15458.45|0
1620290700000|2021-05-06 08:45:00|15462.13|15462.13|15448.65|15448.65|15462.13|15462.13|15448.22|15448.22|0
1620291000000|2021-05-06 08:50:00|15447.26|15447.26|15444.44|15444.44|15447.26|15447.26|15442.86|15442.86|0
1620291300000|2021-05-06 08:55:00|15441.66|15441.66|15455.19|15455.19|15455.19|15455.19|15441.31|15441.31|0
1620291600000|2021-05-06 09:00:00|15456.58|15456.58|15462.59|15462.59|15464.56|15464.56|15455.82|15455.82|0
1620291900000|2021-05-06 09:05:00|15463.98|15463.98|15488.64|15488.64|15488.64|15488.64|15463.98|15463.98|0
1620292200000|2021-05-06 09:10:00|15490.61|15490.61|15486.56|15486.56|15498|15498|15486.56|15486.56|0
1620292500000|2021-05-06 09:15:00|15485.17|15485.17|15488.72|15488.72|15488.72|15488.72|15473.71|15473.71|0
1620292800000|2021-05-06 09:20:00|15487.5|15487.5|15482.99|15482.99|15487.5|15487.5|15479.34|15479.34|0
1620293100000|2021-05-06 09:25:00|15484.38|15484.38|15493.82|15493.82|15493.82|15493.82|15482.41|15482.41|0
1620293400000|2021-05-06 09:30:00|15491.85|15491.85|15483.78|15483.78|15491.85|15491.85|15476.83|15476.83|0
1620293700000|2021-05-06 09:35:00|15482.39|15482.39|15478.2|15478.2|15482.39|15482.39|15475.12|15475.12|0
1620294000000|2021-05-06 09:40:00|15479.59|15479.59|15482.3|15482.3|15482.3|15482.3|15473.45|15473.45|0
1620294300000|2021-05-06 09:45:00|15478.36|15478.36|15497.13|15497.13|15497.13|15497.13|15478.36|15478.36|0
1620294600000|2021-05-06 09:50:00|15499.91|15499.91|15506.44|15506.44|15506.44|15506.44|15498.2|15498.2|0
1620294900000|2021-05-06 09:55:00|15505.24|15505.24|15516.65|15516.65|15516.65|15516.65|15503.01|15503.01|0
1620295200000|2021-05-06 10:00:00|15518.04|15518.04|15528.73|15528.73|15528.73|15528.73|15518.04|15518.04|0
1620295500000|2021-05-06 10:05:00|15530.7|15530.7|15544.93|15544.93|15544.93|15544.93|15530.7|15530.7|0
1620295800000|2021-05-06 10:10:00|15546.32|15546.32|15550.84|15550.84|15554.2|15554.2|15546.32|15546.32|0
1620296100000|2021-05-06 10:15:00|15552.06|15552.06|15554.26|15554.26|15554.26|15554.26|15550.09|15550.09|0
1620296400000|2021-05-06 10:20:00|15558.43|15558.43|15559.42|15559.42|15560.81|15560.81|15554.26|15554.26|0
1620296700000|2021-05-06 10:25:00|15560.63|15560.63|15561.21|15561.21|15566.79|15566.79|15557.69|15557.69|0
1620297000000|2021-05-06 10:30:00|15559.82|15559.82|15554.22|15554.22|15559.82|15559.82|15542.98|15542.98|0
1620297300000|2021-05-06 10:35:00|15556.19|15556.19|15541.03|15541.03|15557.58|15557.58|15540.6|15540.6|0
1620297600000|2021-05-06 10:40:00|15540.6|15540.6|15546.53|15546.53|15549.05|15549.05|15539.86|15539.86|0
1620297900000|2021-05-06 10:45:00|15544.56|15544.56|15541.94|15541.94|15546.53|15546.53|15541.94|15541.94|0
1620298200000|2021-05-06 10:50:00|15544.72|15544.72|15541.34|15541.34|15544.72|15544.72|15538.38|15538.38|0
1620298500000|2021-05-06 10:55:00|15543.05|15543.05|15538.71|15538.71|15547.33|15547.33|15534|15534|0
1620298800000|2021-05-06 11:00:00|15539.13|15539.13|15524.54|15524.54|15539.97|15539.97|15518.59|15518.59|0
1620299100000|2021-05-06 11:05:00|15522.57|15522.57|15508.43|15508.43|15526.51|15526.51|15508.43|15508.43|0
1620299400000|2021-05-06 11:10:00|15509.82|15509.82|15506.61|15506.61|15511.21|15511.21|15505.22|15505.22|0
1620299700000|2021-05-06 11:15:00|15508.58|15508.58|15507.6|15507.6|15518.43|15518.43|15507.6|15507.6|0
1620300000000|2021-05-06 11:20:00|15506.4|15506.4|15502.48|15502.48|15506.4|15506.4|15492.12|15492.12|0
1620300300000|2021-05-06 11:25:00|15501.09|15501.09|15491.94|15491.94|15501.09|15501.09|15491.94|15491.94|0
1620300600000|2021-05-06 11:30:00|15489.97|15489.97|15492.74|15492.74|15492.74|15492.74|15488.58|15488.58|0
1620300900000|2021-05-06 11:35:00|15491.35|15491.35|15470.71|15470.71|15491.35|15491.35|15470.71|15470.71|0
1620301200000|2021-05-06 11:40:00|15469.32|15469.32|15467.91|15467.91|15470.58|15470.58|15465.36|15465.36|0
1620301500000|2021-05-06 11:45:00|15466.52|15466.52|15480|15480|15480|15480|15466.52|15466.52|0
1620301800000|2021-05-06 11:50:00|15484.17|15484.17|15490.25|15490.25|15490.25|15490.25|15484.17|15484.17|0
1620302100000|2021-05-06 11:55:00|15496.16|15496.16|15498.89|15498.89|15509.51|15509.51|15496.16|15496.16|0
1620302400000|2021-05-06 12:00:00|15497.5|15497.5|15497.22|15497.22|15502.26|15502.26|15497.22|15497.22|0
1620302700000|2021-05-06 12:05:00|15495.25|15495.25|15483.38|15483.38|15495.25|15495.25|15483.38|15483.38|0
1620303000000|2021-05-06 12:10:00|15480.61|15480.61|15490.07|15490.07|15490.07|15490.07|15480.61|15480.61|0
1620303300000|2021-05-06 12:15:00|15492.85|15492.85|15480.36|15480.36|15492.85|15492.85|15480.36|15480.36|0
1620303600000|2021-05-06 12:20:00|15477.58|15477.58|15483.41|15483.41|15483.41|15483.41|15477.58|15477.58|0
1620303900000|2021-05-06 12:25:00|15485.38|15485.38|15490.47|15490.47|15492.44|15492.44|15483.75|15483.75|0
1620304200000|2021-05-06 12:30:00|15489.27|15489.27|15482.08|15482.08|15489.27|15489.27|15478.29|15478.29|0
1620304500000|2021-05-06 12:35:00|15482.5|15482.5|15489.91|15489.91|15496.25|15496.25|15482.5|15482.5|0
1620304800000|2021-05-06 12:40:00|15488.52|15488.52|15486.93|15486.93|15492.84|15492.84|15482.96|15482.96|0
1620305100000|2021-05-06 12:45:00|15486.09|15486.09|15493.73|15493.73|15499.64|15499.64|15486.09|15486.09|0
1620305400000|2021-05-06 12:50:00|15493.3|15493.3|15491.72|15491.72|15496.08|15496.08|15488.94|15488.94|0
1620305700000|2021-05-06 12:55:00|15492.93|15492.93|15484.98|15484.98|15492.93|15492.93|15481.03|15481.03|0
1620306000000|2021-05-06 13:00:00|15486.18|15486.18|15485.01|15485.01|15490.34|15490.34|15483.62|15483.62|0
1620306300000|2021-05-06 13:05:00|15483.62|15483.62|15474.77|15474.77|15483.62|15483.62|15473.92|15473.92|0
1620306600000|2021-05-06 13:10:00|15473.93|15473.93|15483.66|15483.66|15484.82|15484.82|15473.93|15473.93|0
1620306900000|2021-05-06 13:15:00|15482.27|15482.27|15468.52|15468.52|15482.27|15482.27|15468.52|15468.52|0
1620307200000|2021-05-06 13:20:00|15470.49|15470.49|15466.3|15466.3|15471.08|15471.08|15466.3|15466.3|0
1620307500000|2021-05-06 13:25:00|15466.73|15466.73|15461.68|15461.68|15467.57|15467.57|15461.26|15461.26|0
1620307800000|2021-05-06 13:30:00|15460.29|15460.29|15441.49|15441.49|15461.3|15461.3|15441.49|15441.49|0
1620308100000|2021-05-06 13:35:00|15442.88|15442.88|15459.55|15459.55|15466.01|15466.01|15442.88|15442.88|0
1620308400000|2021-05-06 13:40:00|15463.15|15463.15|15450.38|15450.38|15465.74|15465.74|15449.53|15449.53|0
1620308700000|2021-05-06 13:45:00|15447.6|15447.6|15439.41|15439.41|15452.47|15452.47|15439.41|15439.41|0
1620309000000|2021-05-06 13:50:00|15440.8|15440.8|15444.83|15444.83|15444.83|15444.83|15432.88|15432.88|0
1620309300000|2021-05-06 13:55:00|15443.63|15443.63|15436.67|15436.67|15448.11|15448.11|15436.67|15436.67|0
1620309600000|2021-05-06 14:00:00|15435.28|15435.28|15426.84|15426.84|15436.59|15436.59|15416.27|15416.27|0
1620309900000|2021-05-06 14:05:00|15428.06|15428.06|15419.95|15419.95|15428.06|15428.06|15419.4|15419.4|0
1620310200000|2021-05-06 14:10:00|15418.56|15418.56|15424.62|15424.62|15426.98|15426.98|15416.59|15416.59|0
1620310500000|2021-05-06 14:15:00|15422.94|15422.94|15414.16|15414.16|15425.38|15425.38|15414.16|15414.16|0
1620310800000|2021-05-06 14:20:00|15410.8|15410.8|15424.9|15424.9|15424.9|15424.9|15410.74|15410.74|0
1620311100000|2021-05-06 14:25:00|15430.81|15430.81|15440.44|15440.44|15442.41|15442.41|15428.84|15428.84|0
1620311400000|2021-05-06 14:30:00|15437.66|15437.66|15453.09|15453.09|15457.01|15457.01|15437.66|15437.66|0
1620311700000|2021-05-06 14:35:00|15455.06|15455.06|15456.99|15456.99|15467.17|15467.17|15453.09|15453.09|0
1620312000000|2021-05-06 14:40:00|15456.13|15456.13|15456.61|15456.61|15464.02|15464.02|15454.57|15454.57|0
1620312300000|2021-05-06 14:45:00|15456.18|15456.18|15446.17|15446.17|15456.18|15456.18|15446.17|15446.17|0
1620312600000|2021-05-06 14:50:00|15444.97|15444.97|15430.6|15430.6|15444.97|15444.97|15428.63|15428.63|0
1620312900000|2021-05-06 14:55:00|15431.03|15431.03|15428.14|15428.14|15434.97|15434.97|15425.89|15425.89|0
1620313200000|2021-05-06 15:00:00|15429.53|15429.53|15434.74|15434.74|15435.32|15435.32|15429.37|15429.37|0
1620313500000|2021-05-06 15:05:00|15434.31|15434.31|15437.66|15437.66|15438.52|15438.52|15432.34|15432.34|0
1620313800000|2021-05-06 15:10:00|15435.69|15435.69|15439.99|15439.99|15445.55|15445.55|15435.69|15435.69|0
1620314100000|2021-05-06 15:15:00|15438.6|15438.6|15430.75|15430.75|15441.07|15441.07|15429.43|15429.43|0
1620314400000|2021-05-06 15:20:00|15431.61|15431.61|15427.86|15427.86|15437.73|15437.73|15427.86|15427.86|0
1620314700000|2021-05-06 15:25:00|15429.06|15429.06|15453.34|15453.34|15453.34|15453.34|15429.06|15429.06|0
1620371700000|2021-05-07 07:15:00|15414.22|15414.22|15393.2|15393.2|15424.25|15424.25|15381.13|15381.13|0
1620372000000|2021-05-07 07:20:00|15397.36|15397.36|15392.34|15392.34|15399.06|15399.06|15389.92|15389.92|0
1620372300000|2021-05-07 07:25:00|15390.37|15390.37|15408.09|15408.09|15413.35|15413.35|15390.37|15390.37|0
1620372600000|2021-05-07 07:30:00|15409.29|15409.29|15412.57|15412.57|15412.57|15412.57|15397.81|15397.81|0
1620372900000|2021-05-07 07:35:00|15411.37|15411.37|15390.78|15390.78|15411.8|15411.8|15390.78|15390.78|0
1620373200000|2021-05-07 07:40:00|15385.22|15385.22|15375.03|15375.03|15389.01|15389.01|15375.03|15375.03|0
1620373500000|2021-05-07 07:45:00|15374.19|15374.19|15377.02|15377.02|15379.68|15379.68|15370.28|15370.28|0
1620373800000|2021-05-07 07:50:00|15376.17|15376.17|15373.72|15373.72|15376.17|15376.17|15370.94|15370.94|0
1620374100000|2021-05-07 07:55:00|15372.52|15372.52|15361.87|15361.87|15372.52|15372.52|15361.05|15361.05|0
1620374400000|2021-05-07 08:00:00|15360.67|15360.67|15347.18|15347.18|15360.67|15360.67|15345.21|15345.21|0
1620374700000|2021-05-07 08:05:00|15345.79|15345.79|15335.61|15335.61|15350.54|15350.54|15334.22|15334.22|0
1620375000000|2021-05-07 08:10:00|15334.22|15334.22|15323.76|15323.76|15339.55|15339.55|15323.76|15323.76|0
1620375300000|2021-05-07 08:15:00|15324.19|15324.19|15315.65|15315.65|15324.19|15324.19|15311|15311|0
1620375600000|2021-05-07 08:20:00|15317.62|15317.62|15319.65|15319.65|15321.11|15321.11|15314.94|15314.94|0
1620375900000|2021-05-07 08:25:00|15321.04|15321.04|15318.59|15318.59|15323.01|15323.01|15315.81|15315.81|0
1620376200000|2021-05-07 08:30:00|15320.56|15320.56|15321.57|15321.57|15326.77|15326.77|15320.56|15320.56|0
1620376500000|2021-05-07 08:35:00|15323.54|15323.54|15323.09|15323.09|15325.55|15325.55|15321.38|15321.38|0
1620376800000|2021-05-07 08:40:00|15325.06|15325.06|15342.29|15342.29|15342.29|15342.29|15325.06|15325.06|0
1620377100000|2021-05-07 08:45:00|15343.68|15343.68|15329.73|15329.73|15345.5|15345.5|15326.85|15326.85|0
1620377400000|2021-05-07 08:50:00|15332.51|15332.51|15324.9|15324.9|15333.36|15333.36|15324.9|15324.9|0
1620377700000|2021-05-07 08:55:00|15326.18|15326.18|15330.13|15330.13|15334.5|15334.5|15324.21|15324.21|0
1620378000000|2021-05-07 09:00:00|15331.52|15331.52|15341.77|15341.77|15341.77|15341.77|15331.11|15331.11|0
1620378300000|2021-05-07 09:05:00|15342.98|15342.98|15339.32|15339.32|15342.98|15342.98|15338.23|15338.23|0
1620378600000|2021-05-07 09:10:00|15337.35|15337.35|15332.98|15332.98|15337.35|15337.35|15332.98|15332.98|0
1620378900000|2021-05-07 09:15:00|15333.83|15333.83|15330.63|15330.63|15334.99|15334.99|15326.82|15326.82|0
1620379200000|2021-05-07 09:20:00|15332.02|15332.02|15346.77|15346.77|15347.19|15347.19|15330.82|15330.82|0
1620379500000|2021-05-07 09:25:00|15344.8|15344.8|15334.08|15334.08|15344.8|15344.8|15333.18|15333.18|0
1620379800000|2021-05-07 09:30:00|15336.05|15336.05|15340.01|15340.01|15347.85|15347.85|15336.05|15336.05|0
1620380100000|2021-05-07 09:35:00|15340.44|15340.44|15365.03|15365.03|15365.03|15365.03|15340.01|15340.01|0
1620380400000|2021-05-07 09:40:00|15366.42|15366.42|15365.7|15365.7|15372.06|15372.06|15365.7|15365.7|0
1620380700000|2021-05-07 09:45:00|15363.73|15363.73|15367|15367|15367|15367|15359.14|15359.14|0
1620381000000|2021-05-07 09:50:00|15368.22|15368.22|15363.09|15363.09|15368.22|15368.22|15361.86|15361.86|0
1620381300000|2021-05-07 09:55:00|15362.66|15362.66|15362.26|15362.26|15363.48|15363.48|15357.53|15357.53|0
1620381600000|2021-05-07 10:00:00|15363.65|15363.65|15367.51|15367.51|15375.97|15375.97|15362.26|15362.26|0
1620381900000|2021-05-07 10:05:00|15368.9|15368.9|15357.11|15357.11|15368.9|15368.9|15351.07|15351.07|0
1620382200000|2021-05-07 10:10:00|15355.14|15355.14|15353.63|15353.63|15360.35|15360.35|15353.63|15353.63|0
1620382500000|2021-05-07 10:15:00|15353.21|15353.21|15361.06|15361.06|15363.03|15363.03|15353.21|15353.21|0
1620382800000|2021-05-07 10:20:00|15360.64|15360.64|15362.2|15362.2|15364|15364|15358.67|15358.67|0
1620383100000|2021-05-07 10:25:00|15364.17|15364.17|15382.33|15382.33|15382.33|15382.33|15364.17|15364.17|0
1620383400000|2021-05-07 10:30:00|15384.3|15384.3|15385.99|15385.99|15390.1|15390.1|15382.38|15382.38|0
1620383700000|2021-05-07 10:35:00|15384.6|15384.6|15396.01|15396.01|15396.01|15396.01|15380.1|15380.1|0
1620384000000|2021-05-07 10:40:00|15397.23|15397.23|15390.58|15390.58|15401.4|15401.4|15390.16|15390.16|0
1620384300000|2021-05-07 10:45:00|15394.75|15394.75|15388.61|15388.61|15394.75|15394.75|15388.61|15388.61|0
1620384600000|2021-05-07 10:50:00|15388.19|15388.19|15379.03|15379.03|15388.19|15388.19|15379.03|15379.03|0
1620384900000|2021-05-07 10:55:00|15377.06|15377.06|15371.99|15371.99|15378.34|15378.34|15369.39|15369.39|0
1620385200000|2021-05-07 11:00:00|15373.96|15373.96|15372.61|15372.61|15373.96|15373.96|15371.22|15371.22|0
1620385500000|2021-05-07 11:05:00|15374|15374|15358.95|15358.95|15374|15374|15357.56|15357.56|0
1620385800000|2021-05-07 11:10:00|15358.11|15358.11|15351.84|15351.84|15358.95|15358.95|15351.84|15351.84|0
1620386100000|2021-05-07 11:15:00|15350.45|15350.45|15348.1|15348.1|15350.45|15350.45|15348.1|15348.1|0
1620386400000|2021-05-07 11:20:00|15346.71|15346.71|15341.96|15341.96|15346.71|15346.71|15340.74|15340.74|0
1620386700000|2021-05-07 11:25:00|15340.57|15340.57|15338.2|15338.2|15342.54|15342.54|15336.98|15336.98|0
1620387000000|2021-05-07 11:30:00|15336.81|15336.81|15335.81|15335.81|15336.81|15336.81|15334.84|15334.84|0
1620387300000|2021-05-07 11:35:00|15333.03|15333.03|15338.36|15338.36|15338.36|15338.36|15333.03|15333.03|0
1620387600000|2021-05-07 11:40:00|15336.39|15336.39|15340.02|15340.02|15346.27|15346.27|15335.53|15335.53|0
1620387900000|2021-05-07 11:45:00|15341.22|15341.22|15341.64|15341.64|15341.64|15341.64|15339.59|15339.59|0
1620388200000|2021-05-07 11:50:00|15343.61|15343.61|15339.44|15339.44|15345.58|15345.58|15337.63|15337.63|0
1620388500000|2021-05-07 11:55:00|15338.24|15338.24|15338.17|15338.17|15346.64|15346.64|15335.56|15335.56|0
1620388800000|2021-05-07 12:00:00|15338.6|15338.6|15337.75|15337.75|15338.6|15338.6|15335.94|15335.94|0
1620389100000|2021-05-07 12:05:00|15339.14|15339.14|15341.33|15341.33|15341.33|15341.33|15336.55|15336.55|0
1620389400000|2021-05-07 12:10:00|15341.76|15341.76|15335|15335|15341.76|15341.76|15334.2|15334.2|0
1620389700000|2021-05-07 12:15:00|15334.58|15334.58|15336.18|15336.18|15336.18|15336.18|15331.13|15331.13|0
1620390000000|2021-05-07 12:20:00|15336.61|15336.61|15333.92|15333.92|15336.61|15336.61|15333.01|15333.01|0
1620390300000|2021-05-07 12:25:00|15332.53|15332.53|15323.23|15323.23|15332.53|15332.53|15321.84|15321.84|0
1620390600000|2021-05-07 12:30:00|15321.84|15321.84|15310.03|15310.03|15321.84|15321.84|15295.07|15295.07|0
1620390900000|2021-05-07 12:35:00|15311.42|15311.42|15329.51|15329.51|15339.53|15339.53|15307.77|15307.77|0
1620391200000|2021-05-07 12:40:00|15331.48|15331.48|15318.45|15318.45|15331.48|15331.48|15314.92|15314.92|0
1620391500000|2021-05-07 12:45:00|15320.42|15320.42|15318.74|15318.74|15320.42|15320.42|15305.94|15305.94|0
1620391800000|2021-05-07 12:50:00|15319.94|15319.94|15328.17|15328.17|15329.22|15329.22|15319.94|15319.94|0
1620392100000|2021-05-07 12:55:00|15334.08|15334.08|15326.07|15326.07|15334.08|15334.08|15321.19|15321.19|0
1620392400000|2021-05-07 13:00:00|15326.49|15326.49|15338.71|15338.71|15338.71|15338.71|15324.06|15324.06|0
1620392700000|2021-05-07 13:05:00|15336.28|15336.28|15350.58|15350.58|15353.05|15353.05|15333.05|15333.05|0
1620393000000|2021-05-07 13:10:00|15356.5|15356.5|15372.65|15372.65|15372.65|15372.65|15355.92|15355.92|0
1620393300000|2021-05-07 13:15:00|15369.87|15369.87|15350.22|15350.22|15371.26|15371.26|15350.22|15350.22|0
1620393600000|2021-05-07 13:20:00|15349.8|15349.8|15348.05|15348.05|15349.8|15349.8|15343.91|15343.91|0
1620393900000|2021-05-07 13:25:00|15350.03|15350.03|15332.93|15332.93|15350.03|15350.03|15332.93|15332.93|0
1620394200000|2021-05-07 13:30:00|15332.51|15332.51|15332.52|15332.52|15333.9|15333.9|15317.21|15317.21|0
1620394500000|2021-05-07 13:35:00|15330.55|15330.55|15392.79|15392.79|15392.79|15392.79|15330.55|15330.55|0
1620394800000|2021-05-07 13:40:00|15398.34|15398.34|15385.01|15385.01|15407.29|15407.29|15385.01|15385.01|0
1620395100000|2021-05-07 13:45:00|15383.04|15383.04|15393.79|15393.79|15393.79|15393.79|15379.83|15379.83|0
1620395400000|2021-05-07 13:50:00|15395.01|15395.01|15390.49|15390.49|15397.49|15397.49|15388.32|15388.32|0
1620395700000|2021-05-07 13:55:00|15393.27|15393.27|15385.24|15385.24|15395.56|15395.56|15384.04|15384.04|0
1620396000000|2021-05-07 14:00:00|15387.21|15387.21|15397.55|15397.55|15401.93|15401.93|15387.21|15387.21|0
1620396300000|2021-05-07 14:05:00|15398.41|15398.41|15406.82|15406.82|15406.82|15406.82|15391.33|15391.33|0
1620396600000|2021-05-07 14:10:00|15413.77|15413.77|15407.72|15407.72|15421.65|15421.65|15402.94|15402.94|0
1620396900000|2021-05-07 14:15:00|15409.69|15409.69|15421.21|15421.21|15421.21|15421.21|15407.3|15407.3|0
1620397200000|2021-05-07 14:20:00|15422.6|15422.6|15403.36|15403.36|15427.13|15427.13|15402.2|15402.2|0
1620397500000|2021-05-07 14:25:00|15408.92|15408.92|15402.55|15402.55|15408.92|15408.92|15396.19|15396.19|0
1620397800000|2021-05-07 14:30:00|15404.52|15404.52|15408.59|15408.59|15414.91|15414.91|15403.56|15403.56|0
1620398100000|2021-05-07 14:35:00|15405.81|15405.81|15402.98|15402.98|15406.34|15406.34|15398.36|15398.36|0
1620398400000|2021-05-07 14:40:00|15405.76|15405.76|15402.42|15402.42|15411.06|15411.06|15402.42|15402.42|0
1620398700000|2021-05-07 14:45:00|15404.39|15404.39|15396.57|15396.57|15404.39|15404.39|15394.57|15394.57|0
1620399000000|2021-05-07 14:50:00|15398.54|15398.54|15398.76|15398.76|15398.76|15398.76|15390.65|15390.65|0
1620399300000|2021-05-07 14:55:00|15402.71|15402.71|15403.36|15403.36|15411.03|15411.03|15402.71|15402.71|0
1620399600000|2021-05-07 15:00:00|15405.33|15405.33|15410.11|15410.11|15410.54|15410.54|15403.94|15403.94|0
1620399900000|2021-05-07 15:05:00|15409.69|15409.69|15412.88|15412.88|15415.86|15415.86|15408.15|15408.15|0
1620400200000|2021-05-07 15:10:00|15414.85|15414.85|15419.07|15419.07|15419.3|15419.3|15414.85|15414.85|0
1620400500000|2021-05-07 15:15:00|15419.49|15419.49|15425.66|15425.66|15428.33|15428.33|15418.63|15418.63|0
1620400800000|2021-05-07 15:20:00|15426.5|15426.5|15419.69|15419.69|15426.5|15426.5|15417.88|15417.88|0
1620401100000|2021-05-07 15:25:00|15419.27|15419.27|15430.3|15430.3|15433.44|15433.44|15415.06|15415.06|0
1620630900000|2021-05-10 07:15:00|15535.16|15535.16|15509.38|15509.38|15544.76|15544.76|15509.38|15509.38|0
1620631200000|2021-05-10 07:20:00|15512.98|15512.98|15531.93|15531.93|15535.1|15535.1|15507.46|15507.46|0
1620631500000|2021-05-10 07:25:00|15526.02|15526.02|15508.13|15508.13|15526.02|15526.02|15508.13|15508.13|0
1620631800000|2021-05-10 07:30:00|15509.33|15509.33|15532.38|15532.38|15532.38|15532.38|15507.94|15507.94|0
1620632100000|2021-05-10 07:35:00|15531.18|15531.18|15515.95|15515.95|15531.18|15531.18|15510.49|15510.49|0
1620632400000|2021-05-10 07:40:00|15511.78|15511.78|15528.79|15528.79|15528.79|15528.79|15511.78|15511.78|0
1620632700000|2021-05-10 07:45:00|15529.22|15529.22|15535.06|15535.06|15538.15|15538.15|15528.79|15528.79|0
1620633000000|2021-05-10 07:50:00|15539.86|15539.86|15556.6|15556.6|15563.98|15563.98|15539.86|15539.86|0
1620633300000|2021-05-10 07:55:00|15562.59|15562.59|15549.48|15549.48|15566.54|15566.54|15549.48|15549.48|0
1620633600000|2021-05-10 08:00:00|15553.08|15553.08|15552.89|15552.89|15555.77|15555.77|15546.89|15546.89|0
1620633900000|2021-05-10 08:05:00|15553.31|15553.31|15558.98|15558.98|15563.67|15563.67|15551.87|15551.87|0
1620634200000|2021-05-10 08:10:00|15560.18|15560.18|15546.8|15546.8|15560.18|15560.18|15545.6|15545.6|0
1620634500000|2021-05-10 08:15:00|15544.4|15544.4|15548.13|15548.13|15552.07|15552.07|15526.45|15526.45|0
1620634800000|2021-05-10 08:20:00|15549.52|15549.52|15548.63|15548.63|15555.33|15555.33|15546.93|15546.93|0
1620635100000|2021-05-10 08:25:00|15547.78|15547.78|15538.03|15538.03|15547.78|15547.78|15536.64|15536.64|0
1620635400000|2021-05-10 08:30:00|15536.06|15536.06|15541.98|15541.98|15546.43|15546.43|15536.06|15536.06|0
1620635700000|2021-05-10 08:35:00|15542.39|15542.39|15545.57|15545.57|15545.57|15545.57|15538.45|15538.45|0
1620636000000|2021-05-10 08:40:00|15543.89|15543.89|15544.21|15544.21|15548.63|15548.63|15541.43|15541.43|0
1620636300000|2021-05-10 08:45:00|15541.43|15541.43|15524.44|15524.44|15541.43|15541.43|15520.89|15520.89|0
1620636600000|2021-05-10 08:50:00|15526.41|15526.41|15522.87|15522.87|15529.05|15529.05|15519.24|15519.24|0
1620636900000|2021-05-10 08:55:00|15525.27|15525.27|15518.46|15518.46|15527.97|15527.97|15518.46|15518.46|0
1620637200000|2021-05-10 09:00:00|15517.26|15517.26|15518.18|15518.18|15518.96|15518.96|15515.36|15515.36|0
1620637500000|2021-05-10 09:05:00|15522.98|15522.98|15528.99|15528.99|15534.55|15534.55|15518.18|15518.18|0
1620637800000|2021-05-10 09:10:00|15527.6|15527.6|15527.33|15527.33|15527.6|15527.6|15524.15|15524.15|0
1620638100000|2021-05-10 09:15:00|15526.13|15526.13|15513.75|15513.75|15526.13|15526.13|15511.78|15511.78|0
1620638400000|2021-05-10 09:20:00|15512.55|15512.55|15506.98|15506.98|15513.94|15513.94|15504.2|15504.2|0
1620638700000|2021-05-10 09:25:00|15509.38|15509.38|15511.76|15511.76|15515.38|15515.38|15501.82|15501.82|0
1620639000000|2021-05-10 09:30:00|15510.92|15510.92|15510.52|15510.52|15512.15|15512.15|15507.55|15507.55|0
1620639300000|2021-05-10 09:35:00|15518.4|15518.4|15521.04|15521.04|15521.04|15521.04|15515.38|15515.38|0
1620639600000|2021-05-10 09:40:00|15522.24|15522.24|15526.9|15526.9|15528.51|15528.51|15519.5|15519.5|0
1620639900000|2021-05-10 09:45:00|15525.7|15525.7|15515.77|15515.77|15526.9|15526.9|15515.77|15515.77|0
1620640200000|2021-05-10 09:50:00|15518.55|15518.55|15523.58|15523.58|15523.92|15523.92|15518.55|15518.55|0
1620640500000|2021-05-10 09:55:00|15521.61|15521.61|15527.4|15527.4|15527.4|15527.4|15519.45|15519.45|0
1620640800000|2021-05-10 10:00:00|15526.2|15526.2|15527.72|15527.72|15531.27|15531.27|15526.2|15526.2|0
1620641100000|2021-05-10 10:05:00|15525.32|15525.32|15531.85|15531.85|15535.06|15535.06|15522.92|15522.92|0
1620641400000|2021-05-10 10:10:00|15533.05|15533.05|15536.39|15536.39|15537.59|15537.59|15532.02|15532.02|0
1620641700000|2021-05-10 10:15:00|15535.19|15535.19|15532.35|15532.35|15541.58|15541.58|15532.35|15532.35|0
1620642000000|2021-05-10 10:20:00|15530.38|15530.38|15513.62|15513.62|15530.38|15530.38|15513.62|15513.62|0
1620642300000|2021-05-10 10:25:00|15512.42|15512.42|15508.2|15508.2|15512.42|15512.42|15503.52|15503.52|0
1620642600000|2021-05-10 10:30:00|15507|15507|15496.31|15496.31|15509.68|15509.68|15496.31|15496.31|0
1620642900000|2021-05-10 10:35:00|15498.71|15498.71|15504.04|15504.04|15509.22|15509.22|15498.71|15498.71|0
1620643200000|2021-05-10 10:40:00|15507.98|15507.98|15521.41|15521.41|15521.41|15521.41|15507.98|15507.98|0
1620643500000|2021-05-10 10:45:00|15520.98|15520.98|15524.68|15524.68|15527.08|15527.08|15520.98|15520.98|0
1620643800000|2021-05-10 10:50:00|15524.26|15524.26|15508.32|15508.32|15525.45|15525.45|15508.32|15508.32|0
1620644100000|2021-05-10 10:55:00|15506.35|15506.35|15511.37|15511.37|15511.37|15511.37|15499.06|15499.06|0
1620644400000|2021-05-10 11:00:00|15510.94|15510.94|15514.65|15514.65|15515.85|15515.85|15507.84|15507.84|0
1620644700000|2021-05-10 11:05:00|15518.82|15518.82|15531.52|15531.52|15532.72|15532.72|15518.82|15518.82|0
1620645000000|2021-05-10 11:10:00|15532.72|15532.72|15554|15554|15554|15554|15532.72|15532.72|0
1620645300000|2021-05-10 11:15:00|15550.05|15550.05|15551.17|15551.17|15553.57|15553.57|15548.39|15548.39|0
1620645600000|2021-05-10 11:20:00|15549.78|15549.78|15544.38|15544.38|15549.78|15549.78|15542.99|15542.99|0
1620645900000|2021-05-10 11:25:00|15542.99|15542.99|15548.13|15548.13|15548.13|15548.13|15538.58|15538.58|0
1620646200000|2021-05-10 11:30:00|15548.56|15548.56|15574.7|15574.7|15576.09|15576.09|15548.56|15548.56|0
1620646500000|2021-05-10 11:35:00|15578.64|15578.64|15583.92|15583.92|15587.92|15587.92|15578.64|15578.64|0
1620646800000|2021-05-10 11:40:00|15582.72|15582.72|15574.42|15574.42|15587.1|15587.1|15572.45|15572.45|0
1620647100000|2021-05-10 11:45:00|15570.82|15570.82|15576.92|15576.92|15578.2|15578.2|15569.28|15569.28|0
1620647400000|2021-05-10 11:50:00|15575.53|15575.53|15574.82|15574.82|15579.19|15579.19|15573.28|15573.28|0
1620647700000|2021-05-10 11:55:00|15576.8|15576.8|15571.57|15571.57|15581.17|15581.17|15569.6|15569.6|0
1620648000000|2021-05-10 12:00:00|15573.54|15573.54|15556.75|15556.75|15573.54|15573.54|15555.78|15555.78|0
1620648300000|2021-05-10 12:05:00|15558.13|15558.13|15553.08|15553.08|15560.72|15560.72|15548.43|15548.43|0
1620648600000|2021-05-10 12:10:00|15555.05|15555.05|15558.62|15558.62|15560.14|15560.14|15555.05|15555.05|0
1620648900000|2021-05-10 12:15:00|15557.4|15557.4|15545.46|15545.46|15557.4|15557.4|15545.27|15545.27|0
1620649200000|2021-05-10 12:20:00|15544.26|15544.26|15513.79|15513.79|15545.46|15545.46|15513.79|15513.79|0
1620649500000|2021-05-10 12:25:00|15516.19|15516.19|15512.28|15512.28|15517.39|15517.39|15509.85|15509.85|0
1620649800000|2021-05-10 12:30:00|15509.5|15509.5|15508.27|15508.27|15510.86|15510.86|15506.49|15506.49|0
1620650100000|2021-05-10 12:35:00|15504.33|15504.33|15500.3|15500.3|15504.33|15504.33|15500.3|15500.3|0
1620650400000|2021-05-10 12:40:00|15499.89|15499.89|15501.97|15501.97|15501.97|15501.97|15499.19|15499.19|0
1620650700000|2021-05-10 12:45:00|15504.37|15504.37|15499.55|15499.55|15505.57|15505.57|15496.58|15496.58|0
1620651000000|2021-05-10 12:50:00|15502.33|15502.33|15494.28|15494.28|15504.56|15504.56|15494.28|15494.28|0
1620651300000|2021-05-10 12:55:00|15493.08|15493.08|15489.83|15489.83|15493.08|15493.08|15487.86|15487.86|0
1620651600000|2021-05-10 13:00:00|15491.22|15491.22|15484.46|15484.46|15493.19|15493.19|15483.07|15483.07|0
1620651900000|2021-05-10 13:05:00|15485.85|15485.85|15484.65|15484.65|15491.22|15491.22|15483.26|15483.26|0
1620652200000|2021-05-10 13:10:00|15483.45|15483.45|15478.53|15478.53|15483.45|15483.45|15475.72|15475.72|0
1620652500000|2021-05-10 13:15:00|15481.31|15481.31|15483.75|15483.75|15486.3|15486.3|15481.31|15481.31|0
1620652800000|2021-05-10 13:20:00|15485.72|15485.72|15489.7|15489.7|15489.7|15489.7|15484.33|15484.33|0
1620653100000|2021-05-10 13:25:00|15492.48|15492.48|15492.09|15492.09|15496.03|15496.03|15489.7|15489.7|0
1620653400000|2021-05-10 13:30:00|15496.03|15496.03|15494.29|15494.29|15502.23|15502.23|15492.9|15492.9|0
1620653700000|2021-05-10 13:35:00|15495.13|15495.13|15512.92|15512.92|15513.72|15513.72|15495.13|15495.13|0
1620654000000|2021-05-10 13:40:00|15511.7|15511.7|15522.77|15522.77|15522.77|15522.77|15505.88|15505.88|0
1620654300000|2021-05-10 13:45:00|15520.8|15520.8|15546.1|15546.1|15546.1|15546.1|15519.41|15519.41|0
1620654600000|2021-05-10 13:50:00|15543.32|15543.32|15536.79|15536.79|15544.71|15544.71|15536.36|15536.36|0
1620654900000|2021-05-10 13:55:00|15537.99|15537.99|15543.44|15543.44|15544.63|15544.63|15535.21|15535.21|0
1620655200000|2021-05-10 14:00:00|15542.05|15542.05|15513.93|15513.93|15542.05|15542.05|15511.15|15511.15|0
1620655500000|2021-05-10 14:05:00|15511.15|15511.15|15504.49|15504.49|15511.15|15511.15|15498.46|15498.46|0
1620655800000|2021-05-10 14:10:00|15503.1|15503.1|15505.43|15505.43|15521.01|15521.01|15503.1|15503.1|0
1620656100000|2021-05-10 14:15:00|15502.65|15502.65|15501.96|15501.96|15510.6|15510.6|15501.96|15501.96|0
1620656400000|2021-05-10 14:20:00|15500.76|15500.76|15494.47|15494.47|15500.76|15500.76|15492.79|15492.79|0
1620656700000|2021-05-10 14:25:00|15492.5|15492.5|15491.35|15491.35|15494.69|15494.69|15487.16|15487.16|0
1620657000000|2021-05-10 14:30:00|15489.96|15489.96|15483.35|15483.35|15492.55|15492.55|15483.35|15483.35|0
1620657300000|2021-05-10 14:35:00|15481.96|15481.96|15477.99|15477.99|15484.36|15484.36|15477.84|15477.84|0
1620657600000|2021-05-10 14:40:00|15480.77|15480.77|15474.15|15474.15|15480.77|15480.77|15469.7|15469.7|0
1620657900000|2021-05-10 14:45:00|15475.35|15475.35|15469.46|15469.46|15480.33|15480.33|15468.93|15468.93|0
1620658200000|2021-05-10 14:50:00|15472.82|15472.82|15460.43|15460.43|15472.82|15472.82|15460.43|15460.43|0
1620658500000|2021-05-10 14:55:00|15459.04|15459.04|15465.12|15465.12|15474.29|15474.29|15459.04|15459.04|0
1620658800000|2021-05-10 15:00:00|15463.92|15463.92|15457.24|15457.24|15468.72|15468.72|15457.24|15457.24|0
1620659100000|2021-05-10 15:05:00|15456.04|15456.04|15466.51|15466.51|15467.71|15467.71|15456.04|15456.04|0
1620659400000|2021-05-10 15:10:00|15470.68|15470.68|15475.42|15475.42|15476.38|15476.38|15467.3|15467.3|0
1620659700000|2021-05-10 15:15:00|15479.58|15479.58|15479.47|15479.47|15480.97|15480.97|15472.05|15472.05|0
1620660000000|2021-05-10 15:20:00|15480.86|15480.86|15486.93|15486.93|15487.7|15487.7|15479.97|15479.97|0
1620660300000|2021-05-10 15:25:00|15488.32|15488.32|15500.2|15500.2|15505.52|15505.52|15485.54|15485.54|0
1620630900000|2021-05-10 07:15:00|15535.16|15535.16|15509.38|15509.38|15544.76|15544.76|15509.38|15509.38|0
1620631200000|2021-05-10 07:20:00|15512.98|15512.98|15531.93|15531.93|15535.1|15535.1|15507.46|15507.46|0
1620631500000|2021-05-10 07:25:00|15526.02|15526.02|15508.13|15508.13|15526.02|15526.02|15508.13|15508.13|0
1620631800000|2021-05-10 07:30:00|15509.33|15509.33|15532.38|15532.38|15532.38|15532.38|15507.94|15507.94|0
1620632100000|2021-05-10 07:35:00|15531.18|15531.18|15515.95|15515.95|15531.18|15531.18|15510.49|15510.49|0
1620632400000|2021-05-10 07:40:00|15511.78|15511.78|15528.79|15528.79|15528.79|15528.79|15511.78|15511.78|0
1620632700000|2021-05-10 07:45:00|15529.22|15529.22|15535.06|15535.06|15538.15|15538.15|15528.79|15528.79|0
1620633000000|2021-05-10 07:50:00|15539.86|15539.86|15556.6|15556.6|15563.98|15563.98|15539.86|15539.86|0
1620633300000|2021-05-10 07:55:00|15562.59|15562.59|15549.48|15549.48|15566.54|15566.54|15549.48|15549.48|0
1620633600000|2021-05-10 08:00:00|15553.08|15553.08|15552.89|15552.89|15555.77|15555.77|15546.89|15546.89|0
1620633900000|2021-05-10 08:05:00|15553.31|15553.31|15558.98|15558.98|15563.67|15563.67|15551.87|15551.87|0
1620634200000|2021-05-10 08:10:00|15560.18|15560.18|15546.8|15546.8|15560.18|15560.18|15545.6|15545.6|0
1620634500000|2021-05-10 08:15:00|15544.4|15544.4|15548.13|15548.13|15552.07|15552.07|15526.45|15526.45|0
1620634800000|2021-05-10 08:20:00|15549.52|15549.52|15548.63|15548.63|15555.33|15555.33|15546.93|15546.93|0
1620635100000|2021-05-10 08:25:00|15547.78|15547.78|15538.03|15538.03|15547.78|15547.78|15536.64|15536.64|0
1620635400000|2021-05-10 08:30:00|15536.06|15536.06|15541.98|15541.98|15546.43|15546.43|15536.06|15536.06|0
1620635700000|2021-05-10 08:35:00|15542.39|15542.39|15545.57|15545.57|15545.57|15545.57|15538.45|15538.45|0
1620636000000|2021-05-10 08:40:00|15543.89|15543.89|15544.21|15544.21|15548.63|15548.63|15541.43|15541.43|0
1620636300000|2021-05-10 08:45:00|15541.43|15541.43|15524.44|15524.44|15541.43|15541.43|15520.89|15520.89|0
1620636600000|2021-05-10 08:50:00|15526.41|15526.41|15522.87|15522.87|15529.05|15529.05|15519.24|15519.24|0
1620636900000|2021-05-10 08:55:00|15525.27|15525.27|15518.46|15518.46|15527.97|15527.97|15518.46|15518.46|0
1620637200000|2021-05-10 09:00:00|15517.26|15517.26|15518.18|15518.18|15518.96|15518.96|15515.36|15515.36|0
1620637500000|2021-05-10 09:05:00|15522.98|15522.98|15528.99|15528.99|15534.55|15534.55|15518.18|15518.18|0
1620637800000|2021-05-10 09:10:00|15527.6|15527.6|15527.33|15527.33|15527.6|15527.6|15524.15|15524.15|0
1620638100000|2021-05-10 09:15:00|15526.13|15526.13|15513.75|15513.75|15526.13|15526.13|15511.78|15511.78|0
1620638400000|2021-05-10 09:20:00|15512.55|15512.55|15506.98|15506.98|15513.94|15513.94|15504.2|15504.2|0
1620638700000|2021-05-10 09:25:00|15509.38|15509.38|15511.76|15511.76|15515.38|15515.38|15501.82|15501.82|0
1620639000000|2021-05-10 09:30:00|15510.92|15510.92|15510.52|15510.52|15512.15|15512.15|15507.55|15507.55|0
1620639300000|2021-05-10 09:35:00|15518.4|15518.4|15521.04|15521.04|15521.04|15521.04|15515.38|15515.38|0
1620639600000|2021-05-10 09:40:00|15522.24|15522.24|15526.9|15526.9|15528.51|15528.51|15519.5|15519.5|0
1620639900000|2021-05-10 09:45:00|15525.7|15525.7|15515.77|15515.77|15526.9|15526.9|15515.77|15515.77|0
1620640200000|2021-05-10 09:50:00|15518.55|15518.55|15523.58|15523.58|15523.92|15523.92|15518.55|15518.55|0
1620640500000|2021-05-10 09:55:00|15521.61|15521.61|15527.4|15527.4|15527.4|15527.4|15519.45|15519.45|0
1620640800000|2021-05-10 10:00:00|15526.2|15526.2|15527.72|15527.72|15531.27|15531.27|15526.2|15526.2|0
1620641100000|2021-05-10 10:05:00|15525.32|15525.32|15531.85|15531.85|15535.06|15535.06|15522.92|15522.92|0
1620641400000|2021-05-10 10:10:00|15533.05|15533.05|15536.39|15536.39|15537.59|15537.59|15532.02|15532.02|0
1620641700000|2021-05-10 10:15:00|15535.19|15535.19|15532.35|15532.35|15541.58|15541.58|15532.35|15532.35|0
1620642000000|2021-05-10 10:20:00|15530.38|15530.38|15513.62|15513.62|15530.38|15530.38|15513.62|15513.62|0
1620642300000|2021-05-10 10:25:00|15512.42|15512.42|15508.2|15508.2|15512.42|15512.42|15503.52|15503.52|0
1620642600000|2021-05-10 10:30:00|15507|15507|15496.31|15496.31|15509.68|15509.68|15496.31|15496.31|0
1620642900000|2021-05-10 10:35:00|15498.71|15498.71|15504.04|15504.04|15509.22|15509.22|15498.71|15498.71|0
1620643200000|2021-05-10 10:40:00|15507.98|15507.98|15521.41|15521.41|15521.41|15521.41|15507.98|15507.98|0
1620643500000|2021-05-10 10:45:00|15520.98|15520.98|15524.68|15524.68|15527.08|15527.08|15520.98|15520.98|0
1620643800000|2021-05-10 10:50:00|15524.26|15524.26|15508.32|15508.32|15525.45|15525.45|15508.32|15508.32|0
1620644100000|2021-05-10 10:55:00|15506.35|15506.35|15511.37|15511.37|15511.37|15511.37|15499.06|15499.06|0
1620644400000|2021-05-10 11:00:00|15510.94|15510.94|15514.65|15514.65|15515.85|15515.85|15507.84|15507.84|0
1620644700000|2021-05-10 11:05:00|15518.82|15518.82|15531.52|15531.52|15532.72|15532.72|15518.82|15518.82|0
1620645000000|2021-05-10 11:10:00|15532.72|15532.72|15554|15554|15554|15554|15532.72|15532.72|0
1620645300000|2021-05-10 11:15:00|15550.05|15550.05|15551.17|15551.17|15553.57|15553.57|15548.39|15548.39|0
1620645600000|2021-05-10 11:20:00|15549.78|15549.78|15544.38|15544.38|15549.78|15549.78|15542.99|15542.99|0
1620645900000|2021-05-10 11:25:00|15542.99|15542.99|15548.13|15548.13|15548.13|15548.13|15538.58|15538.58|0
1620646200000|2021-05-10 11:30:00|15548.56|15548.56|15574.7|15574.7|15576.09|15576.09|15548.56|15548.56|0
1620646500000|2021-05-10 11:35:00|15578.64|15578.64|15583.92|15583.92|15587.92|15587.92|15578.64|15578.64|0
1620646800000|2021-05-10 11:40:00|15582.72|15582.72|15574.42|15574.42|15587.1|15587.1|15572.45|15572.45|0
1620647100000|2021-05-10 11:45:00|15570.82|15570.82|15576.92|15576.92|15578.2|15578.2|15569.28|15569.28|0
1620647400000|2021-05-10 11:50:00|15575.53|15575.53|15574.82|15574.82|15579.19|15579.19|15573.28|15573.28|0
1620647700000|2021-05-10 11:55:00|15576.8|15576.8|15571.57|15571.57|15581.17|15581.17|15569.6|15569.6|0
1620648000000|2021-05-10 12:00:00|15573.54|15573.54|15556.75|15556.75|15573.54|15573.54|15555.78|15555.78|0
1620648300000|2021-05-10 12:05:00|15558.13|15558.13|15553.08|15553.08|15560.72|15560.72|15548.43|15548.43|0
1620648600000|2021-05-10 12:10:00|15555.05|15555.05|15558.62|15558.62|15560.14|15560.14|15555.05|15555.05|0
1620648900000|2021-05-10 12:15:00|15557.4|15557.4|15545.46|15545.46|15557.4|15557.4|15545.27|15545.27|0
1620649200000|2021-05-10 12:20:00|15544.26|15544.26|15513.79|15513.79|15545.46|15545.46|15513.79|15513.79|0
1620649500000|2021-05-10 12:25:00|15516.19|15516.19|15512.28|15512.28|15517.39|15517.39|15509.85|15509.85|0
1620649800000|2021-05-10 12:30:00|15509.5|15509.5|15508.27|15508.27|15510.86|15510.86|15506.49|15506.49|0
1620650100000|2021-05-10 12:35:00|15504.33|15504.33|15500.3|15500.3|15504.33|15504.33|15500.3|15500.3|0
1620650400000|2021-05-10 12:40:00|15499.89|15499.89|15501.97|15501.97|15501.97|15501.97|15499.19|15499.19|0
1620650700000|2021-05-10 12:45:00|15504.37|15504.37|15499.55|15499.55|15505.57|15505.57|15496.58|15496.58|0
1620651000000|2021-05-10 12:50:00|15502.33|15502.33|15494.28|15494.28|15504.56|15504.56|15494.28|15494.28|0
1620651300000|2021-05-10 12:55:00|15493.08|15493.08|15489.83|15489.83|15493.08|15493.08|15487.86|15487.86|0
1620651600000|2021-05-10 13:00:00|15491.22|15491.22|15484.46|15484.46|15493.19|15493.19|15483.07|15483.07|0
1620651900000|2021-05-10 13:05:00|15485.85|15485.85|15484.65|15484.65|15491.22|15491.22|15483.26|15483.26|0
1620652200000|2021-05-10 13:10:00|15483.45|15483.45|15478.53|15478.53|15483.45|15483.45|15475.72|15475.72|0
1620652500000|2021-05-10 13:15:00|15481.31|15481.31|15483.75|15483.75|15486.3|15486.3|15481.31|15481.31|0
1620652800000|2021-05-10 13:20:00|15485.72|15485.72|15489.7|15489.7|15489.7|15489.7|15484.33|15484.33|0
1620653100000|2021-05-10 13:25:00|15492.48|15492.48|15492.09|15492.09|15496.03|15496.03|15489.7|15489.7|0
1620653400000|2021-05-10 13:30:00|15496.03|15496.03|15494.29|15494.29|15502.23|15502.23|15492.9|15492.9|0
1620653700000|2021-05-10 13:35:00|15495.13|15495.13|15512.92|15512.92|15513.72|15513.72|15495.13|15495.13|0
1620654000000|2021-05-10 13:40:00|15511.7|15511.7|15522.77|15522.77|15522.77|15522.77|15505.88|15505.88|0
1620654300000|2021-05-10 13:45:00|15520.8|15520.8|15546.1|15546.1|15546.1|15546.1|15519.41|15519.41|0
1620654600000|2021-05-10 13:50:00|15543.32|15543.32|15536.79|15536.79|15544.71|15544.71|15536.36|15536.36|0
1620654900000|2021-05-10 13:55:00|15537.99|15537.99|15543.44|15543.44|15544.63|15544.63|15535.21|15535.21|0
1620655200000|2021-05-10 14:00:00|15542.05|15542.05|15513.93|15513.93|15542.05|15542.05|15511.15|15511.15|0
1620655500000|2021-05-10 14:05:00|15511.15|15511.15|15504.49|15504.49|15511.15|15511.15|15498.46|15498.46|0
1620655800000|2021-05-10 14:10:00|15503.1|15503.1|15505.43|15505.43|15521.01|15521.01|15503.1|15503.1|0
1620656100000|2021-05-10 14:15:00|15502.65|15502.65|15501.96|15501.96|15510.6|15510.6|15501.96|15501.96|0
1620656400000|2021-05-10 14:20:00|15500.76|15500.76|15494.47|15494.47|15500.76|15500.76|15492.79|15492.79|0
1620656700000|2021-05-10 14:25:00|15492.5|15492.5|15491.35|15491.35|15494.69|15494.69|15487.16|15487.16|0
1620657000000|2021-05-10 14:30:00|15489.96|15489.96|15483.35|15483.35|15492.55|15492.55|15483.35|15483.35|0
1620657300000|2021-05-10 14:35:00|15481.96|15481.96|15477.99|15477.99|15484.36|15484.36|15477.84|15477.84|0
1620657600000|2021-05-10 14:40:00|15480.77|15480.77|15474.15|15474.15|15480.77|15480.77|15469.7|15469.7|0
1620657900000|2021-05-10 14:45:00|15475.35|15475.35|15469.46|15469.46|15480.33|15480.33|15468.93|15468.93|0
1620658200000|2021-05-10 14:50:00|15472.82|15472.82|15460.43|15460.43|15472.82|15472.82|15460.43|15460.43|0
1620658500000|2021-05-10 14:55:00|15459.04|15459.04|15465.12|15465.12|15474.29|15474.29|15459.04|15459.04|0
1620658800000|2021-05-10 15:00:00|15463.92|15463.92|15457.24|15457.24|15468.72|15468.72|15457.24|15457.24|0
1620659100000|2021-05-10 15:05:00|15456.04|15456.04|15466.51|15466.51|15467.71|15467.71|15456.04|15456.04|0
1620659400000|2021-05-10 15:10:00|15470.68|15470.68|15475.42|15475.42|15476.38|15476.38|15467.3|15467.3|0
1620659700000|2021-05-10 15:15:00|15479.58|15479.58|15479.47|15479.47|15480.97|15480.97|15472.05|15472.05|0
1620660000000|2021-05-10 15:20:00|15480.86|15480.86|15486.93|15486.93|15487.7|15487.7|15479.97|15479.97|0
1620660300000|2021-05-10 15:25:00|15488.32|15488.32|15500.2|15500.2|15505.52|15505.52|15485.54|15485.54|0
1620717300000|2021-05-11 07:15:00|15229.85|15229.85|15233.33|15233.33|15233.33|15233.33|15210.8|15210.8|0
1620717600000|2021-05-11 07:20:00|15235.9|15235.9|15217.65|15217.65|15241.12|15241.12|15217.65|15217.65|0
1620717900000|2021-05-11 07:25:00|15216.26|15216.26|15204.7|15204.7|15216.26|15216.26|15198.37|15198.37|0
1620718200000|2021-05-11 07:30:00|15202.73|15202.73|15181.03|15181.03|15203.93|15203.93|15181.03|15181.03|0
1620718500000|2021-05-11 07:35:00|15176.86|15176.86|15170.79|15170.79|15189.75|15189.75|15170.79|15170.79|0
1620718800000|2021-05-11 07:40:00|15166.85|15166.85|15139.87|15139.87|15166.85|15166.85|15131.29|15131.29|0
1620719100000|2021-05-11 07:45:00|15137.09|15137.09|15137.59|15137.59|15144.52|15144.52|15128.4|15128.4|0
1620719400000|2021-05-11 07:50:00|15139.57|15139.57|15156.07|15156.07|15158.85|15158.85|15138.18|15138.18|0
1620719700000|2021-05-11 07:55:00|15154.68|15154.68|15184.69|15184.69|15184.69|15184.69|15154.68|15154.68|0
1620720000000|2021-05-11 08:00:00|15183.3|15183.3|15139.09|15139.09|15183.3|15183.3|15136.69|15136.69|0
1620720300000|2021-05-11 08:05:00|15137.81|15137.81|15152.29|15152.29|15152.29|15152.29|15129.67|15129.67|0
1620720600000|2021-05-11 08:10:00|15154.27|15154.27|15143.84|15143.84|15158.67|15158.67|15143.84|15143.84|0
1620720900000|2021-05-11 08:15:00|15141.8|15141.8|15131.78|15131.78|15141.8|15141.8|15127.84|15127.84|0
1620721200000|2021-05-11 08:20:00|15133.17|15133.17|15143.6|15143.6|15144.99|15144.99|15131.2|15131.2|0
1620721500000|2021-05-11 08:25:00|15142.22|15142.22|15162.99|15162.99|15165.15|15165.15|15139.44|15139.44|0
1620721800000|2021-05-11 08:30:00|15160.21|15160.21|15148.67|15148.67|15167.93|15167.93|15148.67|15148.67|0
1620722100000|2021-05-11 08:35:00|15150.06|15150.06|15147.93|15147.93|15150.06|15150.06|15142.75|15142.75|0
1620722400000|2021-05-11 08:40:00|15148.79|15148.79|15173.14|15173.14|15173.14|15173.14|15148.79|15148.79|0
1620722700000|2021-05-11 08:45:00|15171.17|15171.17|15167.12|15167.12|15176.4|15176.4|15167.12|15167.12|0
1620723000000|2021-05-11 08:50:00|15161.79|15161.79|15154.4|15154.4|15161.79|15161.79|15153.54|15153.54|0
1620723300000|2021-05-11 08:55:00|15152|15152|15150.51|15150.51|15153.39|15153.39|15140.18|15140.18|0
1620723600000|2021-05-11 09:00:00|15149.31|15149.31|15170.57|15170.57|15171.77|15171.77|15149.31|15149.31|0
1620723900000|2021-05-11 09:05:00|15167.8|15167.8|15177.36|15177.36|15180.7|15180.7|15167.8|15167.8|0
1620724200000|2021-05-11 09:10:00|15178.75|15178.75|15182.02|15182.02|15184.74|15184.74|15174.19|15174.19|0
1620724500000|2021-05-11 09:15:00|15180.63|15180.63|15180.24|15180.24|15187.7|15187.7|15178.23|15178.23|0
1620724800000|2021-05-11 09:20:00|15178.98|15178.98|15156.81|15156.81|15178.98|15178.98|15156.81|15156.81|0
1620725100000|2021-05-11 09:25:00|15158.2|15158.2|15145.12|15145.12|15158.2|15158.2|15144.7|15144.7|0
1620725400000|2021-05-11 09:30:00|15145.96|15145.96|15155.52|15155.52|15158.4|15158.4|15145.96|15145.96|0
1620725700000|2021-05-11 09:35:00|15157.5|15157.5|15160|15160|15166.14|15166.14|15157.5|15157.5|0
1620726000000|2021-05-11 09:40:00|15156.05|15156.05|15146.24|15146.24|15156.05|15156.05|15142.58|15142.58|0
1620726300000|2021-05-11 09:45:00|15145.04|15145.04|15122.89|15122.89|15145.04|15145.04|15122.89|15122.89|0
1620726600000|2021-05-11 09:50:00|15121.5|15121.5|15131.19|15131.19|15131.19|15131.19|15121.5|15121.5|0
1620726900000|2021-05-11 09:55:00|15132.58|15132.58|15136.39|15136.39|15139.21|15139.21|15132.58|15132.58|0
1620727200000|2021-05-11 10:00:00|15137.78|15137.78|15120.86|15120.86|15140.56|15140.56|15119.47|15119.47|0
1620727500000|2021-05-11 10:05:00|15119.47|15119.47|15104.04|15104.04|15119.47|15119.47|15104.04|15104.04|0
1620727800000|2021-05-11 10:10:00|15105.43|15105.43|15101.03|15101.03|15105.43|15105.43|15094.11|15094.11|0
1620728100000|2021-05-11 10:15:00|15099.83|15099.83|15132.05|15132.05|15132.05|15132.05|15099.83|15099.83|0
1620728400000|2021-05-11 10:20:00|15131.63|15131.63|15118.52|15118.52|15131.63|15131.63|15118.06|15118.06|0
1620728700000|2021-05-11 10:25:00|15114.35|15114.35|15101.83|15101.83|15114.35|15114.35|15101.83|15101.83|0
1620729000000|2021-05-11 10:30:00|15103.8|15103.8|15098.46|15098.46|15105.77|15105.77|15098.46|15098.46|0
1620729300000|2021-05-11 10:35:00|15097.26|15097.26|15101.35|15101.35|15105.52|15105.52|15092.89|15092.89|0
1620729600000|2021-05-11 10:40:00|15103.75|15103.75|15090.59|15090.59|15106.53|15106.53|15081.86|15081.86|0
1620729900000|2021-05-11 10:45:00|15091.79|15091.79|15093.44|15093.44|15093.44|15093.44|15083.83|15083.83|0
1620730200000|2021-05-11 10:50:00|15092.05|15092.05|15110.87|15110.87|15110.87|15110.87|15092.05|15092.05|0
1620730500000|2021-05-11 10:55:00|15113.65|15113.65|15108.53|15108.53|15114.87|15114.87|15108.53|15108.53|0
1620730800000|2021-05-11 11:00:00|15106.13|15106.13|15104.28|15104.28|15115.03|15115.03|15104.28|15104.28|0
1620731100000|2021-05-11 11:05:00|15102.31|15102.31|15107.64|15107.64|15107.64|15107.64|15099.72|15099.72|0
1620731400000|2021-05-11 11:10:00|15109.03|15109.03|15107.91|15107.91|15109.46|15109.46|15105.94|15105.94|0
1620731700000|2021-05-11 11:15:00|15109.13|15109.13|15114.85|15114.85|15114.85|15114.85|15108.71|15108.71|0
1620732000000|2021-05-11 11:20:00|15114.43|15114.43|15090.94|15090.94|15114.43|15114.43|15090.94|15090.94|0
1620732300000|2021-05-11 11:25:00|15089.55|15089.55|15084.13|15084.13|15091.33|15091.33|15084.13|15084.13|0
1620732600000|2021-05-11 11:30:00|15082.88|15082.88|15086.12|15086.12|15086.12|15086.12|15078.9|15078.9|0
1620732900000|2021-05-11 11:35:00|15083.72|15083.72|15085.84|15085.84|15086.85|15086.85|15082.91|15082.91|0
1620733200000|2021-05-11 11:40:00|15087.82|15087.82|15090.75|15090.75|15090.75|15090.75|15086.58|15086.58|0
1620733500000|2021-05-11 11:45:00|15091.18|15091.18|15100.28|15100.28|15104.65|15104.65|15091.18|15091.18|0
1620733800000|2021-05-11 11:50:00|15098.31|15098.31|15097.9|15097.9|15099.94|15099.94|15091.44|15091.44|0
1620734100000|2021-05-11 11:55:00|15096.51|15096.51|15079.71|15079.71|15098.48|15098.48|15079.37|15079.37|0
1620734400000|2021-05-11 12:00:00|15081.68|15081.68|15096.39|15096.39|15096.39|15096.39|15079.13|15079.13|0
1620734700000|2021-05-11 12:05:00|15096.82|15096.82|15076.04|15076.04|15101.81|15101.81|15076.04|15076.04|0
1620735000000|2021-05-11 12:10:00|15074.65|15074.65|15076.06|15076.06|15078.63|15078.63|15074.65|15074.65|0
1620735300000|2021-05-11 12:15:00|15074.67|15074.67|15057.32|15057.32|15074.67|15074.67|15057.32|15057.32|0
1620735600000|2021-05-11 12:20:00|15059.29|15059.29|15057.62|15057.62|15060.45|15060.45|15054.84|15054.84|0
1620735900000|2021-05-11 12:25:00|15056.42|15056.42|15044.3|15044.3|15056.42|15056.42|15043.94|15043.94|0
1620736200000|2021-05-11 12:30:00|15042.91|15042.91|15049.71|15049.71|15051.39|15051.39|15038.39|15038.39|0
1620736500000|2021-05-11 12:35:00|15046.35|15046.35|15052.93|15052.93|15056.14|15056.14|15045.07|15045.07|0
1620736800000|2021-05-11 12:40:00|15050.96|15050.96|15052.62|15052.62|15052.93|15052.93|15042.73|15042.73|0
1620737100000|2021-05-11 12:45:00|15050.65|15050.65|15045.88|15045.88|15052.04|15052.04|15044.68|15044.68|0
1620737400000|2021-05-11 12:50:00|15047.27|15047.27|15049.8|15049.8|15056.53|15056.53|15047.27|15047.27|0
1620737700000|2021-05-11 12:55:00|15053.03|15053.03|15053.65|15053.65|15055.01|15055.01|15049.74|15049.74|0
1620738000000|2021-05-11 13:00:00|15052.26|15052.26|15043.46|15043.46|15052.26|15052.26|15042.69|15042.69|0
1620738300000|2021-05-11 13:05:00|15044.66|15044.66|15032.96|15032.96|15044.66|15044.66|15030.18|15030.18|0
1620738600000|2021-05-11 13:10:00|15032.1|15032.1|15022.04|15022.04|15033.92|15033.92|15016.12|15016.12|0
1620738900000|2021-05-11 13:15:00|15025.98|15025.98|15045.83|15045.83|15046.41|15046.41|15025.98|15025.98|0
1620739200000|2021-05-11 13:20:00|15047.04|15047.04|15063.68|15063.68|15065.06|15065.06|15046.85|15046.85|0
1620739500000|2021-05-11 13:25:00|15063.1|15063.1|15068.05|15068.05|15071.21|15071.21|15062.87|15062.87|0
1620739800000|2021-05-11 13:30:00|15069.31|15069.31|15067.63|15067.63|15074.43|15074.43|15052.44|15052.44|0
1620740100000|2021-05-11 13:35:00|15065.66|15065.66|15079.46|15079.46|15082.05|15082.05|15062.99|15062.99|0
1620740400000|2021-05-11 13:40:00|15081.89|15081.89|15115.58|15115.58|15119.99|15119.99|15081.89|15081.89|0
1620740700000|2021-05-11 13:45:00|15116.42|15116.42|15109.4|15109.4|15118.52|15118.52|15109.4|15109.4|0
1620741000000|2021-05-11 13:50:00|15110.6|15110.6|15123.7|15123.7|15123.7|15123.7|15106.4|15106.4|0
1620741300000|2021-05-11 13:55:00|15124.54|15124.54|15154.92|15154.92|15154.92|15154.92|15124.54|15124.54|0
1620741600000|2021-05-11 14:00:00|15156.89|15156.89|15181.2|15181.2|15187.11|15187.11|15154.3|15154.3|0
1620741900000|2021-05-11 14:05:00|15182.59|15182.59|15175.12|15175.12|15187.92|15187.92|15171.07|15171.07|0
1620742200000|2021-05-11 14:10:00|15173.73|15173.73|15168.87|15168.87|15175.12|15175.12|15165.93|15165.93|0
1620742500000|2021-05-11 14:15:00|15163.11|15163.11|15135.44|15135.44|15163.11|15163.11|15135.44|15135.44|0
1620742800000|2021-05-11 14:20:00|15136.83|15136.83|15119.03|15119.03|15148.8|15148.8|15119.03|15119.03|0
1620743100000|2021-05-11 14:25:00|15117.64|15117.64|15094.96|15094.96|15119.61|15119.61|15094.96|15094.96|0
1620743400000|2021-05-11 14:30:00|15093.76|15093.76|15096.49|15096.49|15103.64|15103.64|15081.21|15081.21|0
1620743700000|2021-05-11 14:35:00|15094.52|15094.52|15077.1|15077.1|15094.52|15094.52|15067.79|15067.79|0
1620744000000|2021-05-11 14:40:00|15075.71|15075.71|15088.16|15088.16|15093.97|15093.97|15075.71|15075.71|0
1620744300000|2021-05-11 14:45:00|15086.77|15086.77|15087.8|15087.8|15092.83|15092.83|15077.59|15077.59|0
1620744600000|2021-05-11 14:50:00|15089.19|15089.19|15090|15090|15092.55|15092.55|15085.27|15085.27|0
1620744900000|2021-05-11 14:55:00|15088.03|15088.03|15104.53|15104.53|15114.44|15114.44|15088.03|15088.03|0
1620745200000|2021-05-11 15:00:00|15108.47|15108.47|15102.07|15102.07|15110.87|15110.87|15099.29|15099.29|0
1620745500000|2021-05-11 15:05:00|15103.46|15103.46|15121.39|15121.39|15127.34|15127.34|15096.74|15096.74|0
1620745800000|2021-05-11 15:10:00|15120|15120|15124.61|15124.61|15124.61|15124.61|15111.05|15111.05|0
1620746100000|2021-05-11 15:15:00|15126|15126|15141.19|15141.19|15141.19|15141.19|15123.64|15123.64|0
1620746400000|2021-05-11 15:20:00|15142.58|15142.58|15154.76|15154.76|15154.76|15154.76|15141.45|15141.45|0
1620746700000|2021-05-11 15:25:00|15156.15|15156.15|15155.25|15155.25|15159.65|15159.65|15142.64|15142.64|0
1620803700000|2021-05-12 07:15:00|15180.34|15180.34|15186.9|15186.9|15193.04|15193.04|15180.34|15180.34|0
1620804000000|2021-05-12 07:20:00|15188.62|15188.62|15188.49|15188.49|15194.76|15194.76|15187.42|15187.42|0
1620804300000|2021-05-12 07:25:00|15187.29|15187.29|15183.86|15183.86|15191.19|15191.19|15173.78|15173.78|0
1620804600000|2021-05-12 07:30:00|15182.66|15182.66|15190.89|15190.89|15194.83|15194.83|15182.66|15182.66|0
1620804900000|2021-05-12 07:35:00|15198.77|15198.77|15208.75|15208.75|15208.75|15208.75|15198.56|15198.56|0
1620805200000|2021-05-12 07:40:00|15212.92|15212.92|15239.05|15239.05|15239.05|15239.05|15212.92|15212.92|0
1620805500000|2021-05-12 07:45:00|15239.48|15239.48|15256.81|15256.81|15261.18|15261.18|15239.48|15239.48|0
1620805800000|2021-05-12 07:50:00|15255.42|15255.42|15252.29|15252.29|15262.37|15262.37|15248.12|15248.12|0
1620806100000|2021-05-12 07:55:00|15253.68|15253.68|15243.82|15243.82|15257.74|15257.74|15243.82|15243.82|0
1620806400000|2021-05-12 08:00:00|15247.76|15247.76|15251.79|15251.79|15252.22|15252.22|15247.76|15247.76|0
1620806700000|2021-05-12 08:05:00|15247.85|15247.85|15224.57|15224.57|15247.85|15247.85|15224.57|15224.57|0
1620807000000|2021-05-12 08:10:00|15219.01|15219.01|15203.36|15203.36|15219.01|15219.01|15203.36|15203.36|0
1620807300000|2021-05-12 08:15:00|15200.58|15200.58|15181.65|15181.65|15201.97|15201.97|15178.45|15178.45|0
1620807600000|2021-05-12 08:20:00|15183.63|15183.63|15175.7|15175.7|15185.02|15185.02|15168.44|15168.44|0
1620807900000|2021-05-12 08:25:00|15169.56|15169.56|15158.75|15158.75|15169.56|15169.56|15158.75|15158.75|0
1620808200000|2021-05-12 08:30:00|15160.14|15160.14|15152.34|15152.34|15166.06|15166.06|15152.34|15152.34|0
1620808500000|2021-05-12 08:35:00|15158.25|15158.25|15172.2|15172.2|15173.58|15173.58|15158.25|15158.25|0
1620808800000|2021-05-12 08:40:00|15170.81|15170.81|15157.79|15157.79|15170.81|15170.81|15157.79|15157.79|0
1620809100000|2021-05-12 08:45:00|15157.98|15157.98|15155.55|15155.55|15165.37|15165.37|15155.54|15155.54|0
1620809400000|2021-05-12 08:50:00|15158.33|15158.33|15160.57|15160.57|15162.39|15162.39|15158.33|15158.33|0
1620809700000|2021-05-12 08:55:00|15159.37|15159.37|15155.95|15155.95|15162.15|15162.15|15147.99|15147.99|0
1620810000000|2021-05-12 09:00:00|15156.38|15156.38|15157.75|15157.75|15157.75|15157.75|15151.03|15151.03|0
1620810300000|2021-05-12 09:05:00|15155.78|15155.78|15153.3|15153.3|15157.17|15157.17|15150.48|15150.48|0
1620810600000|2021-05-12 09:10:00|15151.91|15151.91|15160.09|15160.09|15160.09|15160.09|15151.91|15151.91|0
1620810900000|2021-05-12 09:15:00|15162.87|15162.87|15162.9|15162.9|15175.15|15175.15|15161.48|15161.48|0
1620811200000|2021-05-12 09:20:00|15161.51|15161.51|15148.84|15148.84|15161.51|15161.51|15146.27|15146.27|0
1620811500000|2021-05-12 09:25:00|15146.87|15146.87|15142.56|15142.56|15147.57|15147.57|15142.56|15142.56|0
1620811800000|2021-05-12 09:30:00|15141.35|15141.35|15130.17|15130.17|15141.35|15141.35|15122.69|15122.69|0
1620812100000|2021-05-12 09:35:00|15128.96|15128.96|15137.52|15137.52|15139.49|15139.49|15116.2|15116.2|0
1620812400000|2021-05-12 09:40:00|15136.13|15136.13|15131.05|15131.05|15142.04|15142.04|15124.66|15124.66|0
1620812700000|2021-05-12 09:45:00|15129.08|15129.08|15123.22|15123.22|15130.9|15130.9|15119.6|15119.6|0
1620813000000|2021-05-12 09:50:00|15125.19|15125.19|15134.49|15134.49|15134.49|15134.49|15119.01|15119.01|0
1620813300000|2021-05-12 09:55:00|15135.88|15135.88|15135.1|15135.1|15138|15138|15131.5|15131.5|0
1620813600000|2021-05-12 10:00:00|15139.05|15139.05|15140.23|15140.23|15141.62|15141.62|15136.44|15136.44|0
1620813900000|2021-05-12 10:05:00|15144.17|15144.17|15149.15|15149.15|15150.54|15150.54|15142.78|15142.78|0
1620814200000|2021-05-12 10:10:00|15146.72|15146.72|15148.26|15148.26|15148.26|15148.26|15143.79|15143.79|0
1620814500000|2021-05-12 10:15:00|15151.04|15151.04|15153.01|15153.01|15153.01|15153.01|15149.65|15149.65|0
1620814800000|2021-05-12 10:20:00|15154.98|15154.98|15157.54|15157.54|15164.26|15164.26|15154.98|15154.98|0
1620815100000|2021-05-12 10:25:00|15156.34|15156.34|15152.39|15152.39|15156.34|15156.34|15151.97|15151.97|0
1620815400000|2021-05-12 10:30:00|15151|15151|15158.27|15158.27|15158.69|15158.69|15148.37|15148.37|0
1620815700000|2021-05-12 10:35:00|15159.66|15159.66|15161.97|15161.97|15162.4|15162.4|15159.66|15159.66|0
1620816000000|2021-05-12 10:40:00|15162.81|15162.81|15146.93|15146.93|15162.81|15162.81|15146.93|15146.93|0
1620816300000|2021-05-12 10:45:00|15146.51|15146.51|15135.06|15135.06|15146.51|15146.51|15132.67|15132.67|0
1620816600000|2021-05-12 10:50:00|15133.67|15133.67|15106.05|15106.05|15133.67|15133.67|15106.05|15106.05|0
1620816900000|2021-05-12 10:55:00|15108.02|15108.02|15104.61|15104.61|15108.02|15108.02|15098.47|15098.47|0
1620817200000|2021-05-12 11:00:00|15108.55|15108.55|15104.88|15104.88|15111.6|15111.6|15103.49|15103.49|0
1620817500000|2021-05-12 11:05:00|15106.27|15106.27|15106.94|15106.94|15108.11|15108.11|15099.55|15099.55|0
1620817800000|2021-05-12 11:10:00|15108.91|15108.91|15108.23|15108.23|15110.89|15110.89|15103.48|15103.48|0
1620818100000|2021-05-12 11:15:00|15112.17|15112.17|15122.82|15122.82|15124.21|15124.21|15107.56|15107.56|0
1620818400000|2021-05-12 11:20:00|15117.49|15117.49|15123.18|15123.18|15131.87|15131.87|15117.49|15117.49|0
1620818700000|2021-05-12 11:25:00|15124.43|15124.43|15134.74|15134.74|15134.74|15134.74|15124.43|15124.43|0
1620819000000|2021-05-12 11:30:00|15131.96|15131.96|15138.65|15138.65|15140.7|15140.7|15131.96|15131.96|0
1620819300000|2021-05-12 11:35:00|15142.82|15142.82|15143.35|15143.35|15143.78|15143.78|15142.39|15142.39|0
1620819600000|2021-05-12 11:40:00|15140.57|15140.57|15146.15|15146.15|15146.15|15146.15|15136.73|15136.73|0
1620819900000|2021-05-12 11:45:00|15147.43|15147.43|15142.15|15142.15|15149.15|15149.15|15141.57|15141.57|0
1620820200000|2021-05-12 11:50:00|15139.37|15139.37|15136.01|15136.01|15139.37|15139.37|15136.01|15136.01|0
1620820500000|2021-05-12 11:55:00|15139.95|15139.95|15134.3|15134.3|15142.35|15142.35|15134.3|15134.3|0
1620820800000|2021-05-12 12:00:00|15135.58|15135.58|15135.26|15135.26|15138.04|15138.04|15131.32|15131.32|0
1620821100000|2021-05-12 12:05:00|15136.65|15136.65|15132.43|15132.43|15137.23|15137.23|15130.51|15130.51|0
1620821400000|2021-05-12 12:10:00|15132.01|15132.01|15133.89|15133.89|15135.09|15135.09|15130.62|15130.62|0
1620821700000|2021-05-12 12:15:00|15135.86|15135.86|15135.12|15135.12|15138.06|15138.06|15133.89|15133.89|0
1620822000000|2021-05-12 12:20:00|15137.09|15137.09|15130.86|15130.86|15138.39|15138.39|15130.86|15130.86|0
1620822300000|2021-05-12 12:25:00|15132.83|15132.83|15132.25|15132.25|15137|15137|15131.05|15131.05|0
1620822600000|2021-05-12 12:30:00|15127.07|15127.07|15079.82|15079.82|15127.07|15127.07|15046.55|15046.55|0
1620822900000|2021-05-12 12:35:00|15081.28|15081.28|15114.13|15114.13|15114.13|15114.13|15081.28|15081.28|0
1620823200000|2021-05-12 12:40:00|15112.15|15112.15|15136.01|15136.01|15136.01|15136.01|15109.4|15109.4|0
1620823500000|2021-05-12 12:45:00|15134.62|15134.62|15118.98|15118.98|15135.05|15135.05|15118.98|15118.98|0
1620823800000|2021-05-12 12:50:00|15117.78|15117.78|15126.8|15126.8|15138.37|15138.37|15117.36|15117.36|0
1620824100000|2021-05-12 12:55:00|15128.19|15128.19|15122.54|15122.54|15129.58|15129.58|15114.35|15114.35|0
1620824400000|2021-05-12 13:00:00|15121.15|15121.15|15143.23|15143.23|15145.84|15145.84|15119.76|15119.76|0
1620824700000|2021-05-12 13:05:00|15146.01|15146.01|15145.44|15145.44|15150.19|15150.19|15140.87|15140.87|0
1620825000000|2021-05-12 13:10:00|15146.83|15146.83|15143.67|15143.67|15149.61|15149.61|15141.08|15141.08|0
1620825300000|2021-05-12 13:15:00|15142.28|15142.28|15131.31|15131.31|15142.28|15142.28|15131.11|15131.11|0
1620825600000|2021-05-12 13:20:00|15130.05|15130.05|15128.05|15128.05|15134.38|15134.38|15119.94|15119.94|0
1620825900000|2021-05-12 13:25:00|15126.08|15126.08|15138.82|15138.82|15139.33|15139.33|15126.08|15126.08|0
1620826200000|2021-05-12 13:30:00|15140.21|15140.21|15170.93|15170.93|15170.93|15170.93|15140.21|15140.21|0
1620826500000|2021-05-12 13:35:00|15172.32|15172.32|15167.28|15167.28|15185.04|15185.04|15167.28|15167.28|0
1620826800000|2021-05-12 13:40:00|15168.56|15168.56|15156.71|15156.71|15168.56|15168.56|15154.89|15154.89|0
1620827100000|2021-05-12 13:45:00|15158.1|15158.1|15154.43|15154.43|15170.27|15170.27|15154.43|15154.43|0
1620827400000|2021-05-12 13:50:00|15153.04|15153.04|15139.86|15139.86|15153.04|15153.04|15139.86|15139.86|0
1620827700000|2021-05-12 13:55:00|15138.61|15138.61|15128.07|15128.07|15140.77|15140.77|15128.07|15128.07|0
1620828000000|2021-05-12 14:00:00|15126.68|15126.68|15131.3|15131.3|15133.6|15133.6|15121.93|15121.93|0
1620828300000|2021-05-12 14:05:00|15133.27|15133.27|15139.21|15139.21|15140.99|15140.99|15133.27|15133.27|0
1620828600000|2021-05-12 14:10:00|15137.82|15137.82|15141.93|15141.93|15141.93|15141.93|15132.81|15132.81|0
1620828900000|2021-05-12 14:15:00|15143.9|15143.9|15160.25|15160.25|15160.25|15160.25|15141.12|15141.12|0
1620829200000|2021-05-12 14:20:00|15158.28|15158.28|15158.27|15158.27|15161.48|15161.48|15157.69|15157.69|0
1620829500000|2021-05-12 14:25:00|15157.84|15157.84|15144.33|15144.33|15160.59|15160.59|15144.33|15144.33|0
1620829800000|2021-05-12 14:30:00|15147.11|15147.11|15134.01|15134.01|15151.48|15151.48|15134.01|15134.01|0
1620830100000|2021-05-12 14:35:00|15134.86|15134.86|15144.36|15144.36|15148.85|15148.85|15134.86|15134.86|0
1620830400000|2021-05-12 14:40:00|15144.78|15144.78|15132.79|15132.79|15144.78|15144.78|15131.59|15131.59|0
1620830700000|2021-05-12 14:45:00|15130.01|15130.01|15132.47|15132.47|15141.67|15141.67|15129.59|15129.59|0
1620831000000|2021-05-12 14:50:00|15130.5|15130.5|15130.17|15130.17|15133.92|15133.92|15127.14|15127.14|0
1620831300000|2021-05-12 14:55:00|15128.2|15128.2|15130.03|15130.03|15130.45|15130.45|15125.03|15125.03|0
1620831600000|2021-05-12 15:00:00|15129.6|15129.6|15133.92|15133.92|15138.74|15138.74|15129.6|15129.6|0
1620831900000|2021-05-12 15:05:00|15132.23|15132.23|15126.63|15126.63|15132.52|15132.52|15126.63|15126.63|0
1620832200000|2021-05-12 15:10:00|15124.66|15124.66|15125.39|15125.39|15128.12|15128.12|15122.59|15122.59|0
1620832500000|2021-05-12 15:15:00|15125.81|15125.81|15130.32|15130.32|15130.32|15130.32|15125.81|15125.81|0
1620832800000|2021-05-12 15:20:00|15130.8|15130.8|15118.95|15118.95|15130.8|15130.8|15116.59|15116.59|0
1620833100000|2021-05-12 15:25:00|15117.75|15117.75|15100.88|15100.88|15118.18|15118.18|15100.39|15100.39|0
1620890100000|2021-05-13 07:15:00|15003.99|15003.99|15005.11|15005.11|15005.11|15005.11|14986.88|14986.88|0
1620890400000|2021-05-13 07:20:00|15007.51|15007.51|14980.89|14980.89|15014.23|15014.23|14980.12|14980.12|0
1620890700000|2021-05-13 07:25:00|14979.5|14979.5|14991.61|14991.61|14991.61|14991.61|14968.63|14968.63|0
1620891000000|2021-05-13 07:30:00|14976.55|14976.55|14973.44|14973.44|14977.55|14977.55|14968.86|14968.86|0
1620891300000|2021-05-13 07:35:00|14972.05|14972.05|14946.97|14946.97|14974.98|14974.98|14946.97|14946.97|0
1620891600000|2021-05-13 07:40:00|14944.99|14944.99|14928.65|14928.65|14950.33|14950.33|14921.92|14921.92|0
1620891900000|2021-05-13 07:45:00|14927.26|14927.26|14901.15|14901.15|14933.85|14933.85|14901.15|14901.15|0
1620892200000|2021-05-13 07:50:00|14902.54|14902.54|14900.2|14900.2|14906.48|14906.48|14881.74|14881.74|0
1620892500000|2021-05-13 07:55:00|14897.42|14897.42|14903.29|14903.29|14912.36|14912.36|14896.03|14896.03|0
1620892800000|2021-05-13 08:00:00|14899.35|14899.35|14882.73|14882.73|14901.32|14901.32|14874.09|14874.09|0
1620893100000|2021-05-13 08:05:00|14878.56|14878.56|14895.42|14895.42|14896.81|14896.81|14876.59|14876.59|0
1620893400000|2021-05-13 08:10:00|14894.03|14894.03|14885.32|14885.32|14894.03|14894.03|14877.79|14877.79|0
1620893700000|2021-05-13 08:15:00|14891.24|14891.24|14888.72|14888.72|14897.92|14897.92|14886.75|14886.75|0
1620894000000|2021-05-13 08:20:00|14890.69|14890.69|14898.61|14898.61|14898.61|14898.61|14888.72|14888.72|0
1620894300000|2021-05-13 08:25:00|14896.64|14896.64|14883.99|14883.99|14898.65|14898.65|14875.07|14875.07|0
1620894600000|2021-05-13 08:30:00|14879.82|14879.82|14880.39|14880.39|14884.56|14884.56|14870.18|14870.18|0
1620894900000|2021-05-13 08:35:00|14879|14879|14891.9|14891.9|14893.84|14893.84|14879|14879|0
1620895200000|2021-05-13 08:40:00|14890.51|14890.51|14889.43|14889.43|14892.52|14892.52|14884.56|14884.56|0
1620895500000|2021-05-13 08:45:00|14890.82|14890.82|14900.37|14900.37|14900.37|14900.37|14890.82|14890.82|0
1620895800000|2021-05-13 08:50:00|14901.23|14901.23|14902.61|14902.61|14905.39|14905.39|14901.23|14901.23|0
1620896100000|2021-05-13 08:55:00|14896.7|14896.7|14895.31|14895.31|14896.7|14896.7|14893.92|14893.92|0
1620896700000|2021-05-13 09:05:00|14894.46|14894.46|14893.6|14893.6|14894.46|14894.46|14893.6|14893.6|0
1620897000000|2021-05-13 09:10:00|14890.82|14890.82|14890.82|14890.82|14890.82|14890.82|14890.82|14890.82|0
1620897300000|2021-05-13 09:15:00|14888.85|14888.85|14888.85|14888.85|14888.85|14888.85|14888.85|14888.85|0
1620897600000|2021-05-13 09:20:00|14884.68|14884.68|14884.68|14884.68|14884.68|14884.68|14884.68|14884.68|0
1620898500000|2021-05-13 09:35:00|14883.83|14883.83|14883.83|14883.83|14883.83|14883.83|14883.83|14883.83|0
1620899100000|2021-05-13 09:45:00|14882.44|14882.44|14882.44|14882.44|14882.44|14882.44|14882.44|14882.44|0
1620899400000|2021-05-13 09:50:00|14884.41|14884.41|14884.41|14884.41|14884.41|14884.41|14884.41|14884.41|0
1620899700000|2021-05-13 09:55:00|14883.02|14883.02|14881.05|14881.05|14883.02|14883.02|14881.05|14881.05|0
1620900000000|2021-05-13 10:00:00|14878.27|14878.27|14879.66|14879.66|14879.66|14879.66|14878.27|14878.27|0
1620900900000|2021-05-13 10:15:00|14881.05|14881.05|14881.05|14881.05|14883.02|14883.02|14877.1|14877.1|0
1620901200000|2021-05-13 10:20:00|14883.83|14883.83|14883.83|14883.83|14883.83|14883.83|14883.83|14883.83|0
1620901500000|2021-05-13 10:25:00|14885.03|14885.03|14886|14886|14886|14886|14885.03|14885.03|0
1620901800000|2021-05-13 10:30:00|14888.78|14888.78|14899.04|14899.04|14899.04|14899.04|14888.78|14888.78|0
1620902400000|2021-05-13 10:40:00|14899.47|14899.47|14899.47|14899.47|14899.47|14899.47|14899.47|14899.47|0
1620902700000|2021-05-13 10:45:00|14907.35|14907.35|14909.32|14909.32|14909.32|14909.32|14907.35|14907.35|0
1620903000000|2021-05-13 10:50:00|14911.29|14911.29|14913.26|14913.26|14913.26|14913.26|14911.29|14911.29|0
1620903300000|2021-05-13 10:55:00|14970.98|14970.98|14970.98|14970.98|14970.98|14970.98|14970.98|14970.98|0
1620903900000|2021-05-13 11:05:00|14970.55|14970.55|14968.2|14968.2|14970.98|14970.98|14968.2|14968.2|0
1620904200000|2021-05-13 11:10:00|14968.63|14968.63|14966.81|14966.81|14968.63|14968.63|14966.81|14966.81|0
1620904500000|2021-05-13 11:15:00|14966.32|14966.32|14966.32|14966.32|14966.32|14966.32|14966.32|14966.32|0
1620904800000|2021-05-13 11:20:00|14965.12|14965.12|14958.71|14958.71|14965.12|14965.12|14958.71|14958.71|0
1620905100000|2021-05-13 11:25:00|14956.74|14956.74|14954.77|14954.77|14956.74|14956.74|14954.77|14954.77|0
1620905400000|2021-05-13 11:30:00|14989.84|14989.84|14998.07|14998.07|14998.07|14998.07|14988.13|14988.13|0
1620905700000|2021-05-13 11:35:00|14999.46|14999.46|14995.13|14995.13|15000.79|15000.79|14995.13|14995.13|0
1620906000000|2021-05-13 11:40:00|14995.55|14995.55|15007.57|15007.57|15009.28|15009.28|14995.55|14995.55|0
1620906300000|2021-05-13 11:45:00|15006.18|15006.18|15006.6|15006.6|15007.73|15007.73|15003.1|15003.1|0
1620906600000|2021-05-13 11:50:00|15003.82|15003.82|14998.49|14998.49|15003.82|15003.82|14998.49|14998.49|0
1620906900000|2021-05-13 11:55:00|14999.95|14999.95|14993.06|14993.06|15002.2|15002.2|14993.06|14993.06|0
1620907200000|2021-05-13 12:00:00|14991.09|14991.09|15010.07|15010.07|15010.07|15010.07|14991.09|14991.09|0
1620907500000|2021-05-13 12:05:00|15015.98|15015.98|15024.86|15024.86|15026.57|15026.57|15012.89|15012.89|0
1620907800000|2021-05-13 12:10:00|15025.29|15025.29|15032.74|15032.74|15033.17|15033.17|15025.29|15025.29|0
1620908100000|2021-05-13 12:15:00|15031.35|15031.35|15036.25|15036.25|15036.25|15036.25|15028.13|15028.13|0
1620908400000|2021-05-13 12:20:00|15036.74|15036.74|15042.56|15042.56|15042.56|15042.56|15033.85|15033.85|0
1620908700000|2021-05-13 12:25:00|15044.53|15044.53|15042.71|15042.71|15046.65|15046.65|15042.56|15042.56|0
1620909000000|2021-05-13 12:30:00|15040.74|15040.74|15023.46|15023.46|15049.18|15049.18|15023.46|15023.46|0
1620909300000|2021-05-13 12:35:00|15023.95|15023.95|15021.03|15021.03|15031.84|15031.84|15021.03|15021.03|0
1620909600000|2021-05-13 12:40:00|15019.64|15019.64|15020.55|15020.55|15023.01|15023.01|15019.64|15019.64|0
1620909900000|2021-05-13 12:45:00|15020.98|15020.98|15019.04|15019.04|15027.77|15027.77|15018.2|15018.2|0
1620910200000|2021-05-13 12:50:00|15020.43|15020.43|15020.68|15020.68|15020.68|15020.68|15013.28|15013.28|0
1620910500000|2021-05-13 12:55:00|15019.4|15019.4|15018.52|15018.52|15019.72|15019.72|15017.26|15017.26|0
1620910800000|2021-05-13 13:00:00|15019.91|15019.91|15037.56|15037.56|15038.56|15038.56|15019.91|15019.91|0
1620911100000|2021-05-13 13:05:00|15036.36|15036.36|15048.08|15048.08|15048.08|15048.08|15036.36|15036.36|0
1620911400000|2021-05-13 13:10:00|15047.23|15047.23|15035.53|15035.53|15047.23|15047.23|15034.76|15034.76|0
1620911700000|2021-05-13 13:15:00|15032.75|15032.75|15030.77|15030.77|15033.49|15033.49|15024.76|15024.76|0
1620912000000|2021-05-13 13:20:00|15032.16|15032.16|15047.05|15047.05|15047.63|15047.63|15032.16|15032.16|0
1620912300000|2021-05-13 13:25:00|15046.2|15046.2|15054.11|15054.11|15061.2|15061.2|15046.2|15046.2|0
1620912600000|2021-05-13 13:30:00|15053.26|15053.26|15068.2|15068.2|15068.2|15068.2|15053.26|15053.26|0
1620912900000|2021-05-13 13:35:00|15070.17|15070.17|15063.32|15063.32|15075.34|15075.34|15061.6|15061.6|0
1620913200000|2021-05-13 13:40:00|15063.8|15063.8|15068.19|15068.19|15073.37|15073.37|15063.8|15063.8|0
1620913500000|2021-05-13 13:45:00|15070.58|15070.58|15053.64|15053.64|15071.07|15071.07|15053.64|15053.64|0
1620913800000|2021-05-13 13:50:00|15052.38|15052.38|15064.99|15064.99|15064.99|15064.99|15052.09|15052.09|0
1620914100000|2021-05-13 13:55:00|15067.77|15067.77|15071.15|15071.15|15074.01|15074.01|15067.77|15067.77|0
1620914400000|2021-05-13 14:00:00|15073.12|15073.12|15077.15|15077.15|15082.79|15082.79|15073.12|15073.12|0
1620914700000|2021-05-13 14:05:00|15077.58|15077.58|15067.54|15067.54|15080.94|15080.94|15067.54|15067.54|0
1620915000000|2021-05-13 14:10:00|15066.15|15066.15|15076.29|15076.29|15076.71|15076.71|15064.09|15064.09|0
1620915300000|2021-05-13 14:15:00|15076.72|15076.72|15073.03|15073.03|15084.64|15084.64|15073.03|15073.03|0
1620915600000|2021-05-13 14:20:00|15072.54|15072.54|15082.25|15082.25|15082.25|15082.25|15070.72|15070.72|0
1620915900000|2021-05-13 14:25:00|15086.19|15086.19|15093.2|15093.2|15093.62|15093.62|15082.41|15082.41|0
1620916200000|2021-05-13 14:30:00|15094.68|15094.68|15087.28|15087.28|15098.55|15098.55|15087.28|15087.28|0
1620916500000|2021-05-13 14:35:00|15088.67|15088.67|15102.67|15102.67|15102.67|15102.67|15088.67|15088.67|0
1620916800000|2021-05-13 14:40:00|15103.87|15103.87|15114.45|15114.45|15116.42|15116.42|15103.87|15103.87|0
1620917100000|2021-05-13 14:45:00|15114.03|15114.03|15127.41|15127.41|15129.38|15129.38|15109.11|15109.11|0
1620917400000|2021-05-13 14:50:00|15126.99|15126.99|15140.01|15140.01|15140.01|15140.01|15126.99|15126.99|0
1620917700000|2021-05-13 14:55:00|15140.43|15140.43|15148.31|15148.31|15149.46|15149.46|15140.43|15140.43|0
1620918000000|2021-05-13 15:00:00|15147.82|15147.82|15149.21|15149.21|15151.99|15151.99|15145.37|15145.37|0
1620918300000|2021-05-13 15:05:00|15148.72|15148.72|15145.28|15145.28|15149.3|15149.3|15144.55|15144.55|0
1620918600000|2021-05-13 15:10:00|15143.31|15143.31|15154.16|15154.16|15154.16|15154.16|15141.92|15141.92|0
1620918900000|2021-05-13 15:15:00|15152.77|15152.77|15167.88|15167.88|15172.03|15172.03|15152.77|15152.77|0
1620919200000|2021-05-13 15:20:00|15166.49|15166.49|15163.32|15163.32|15167.33|15167.33|15160.21|15160.21|0
1620919500000|2021-05-13 15:25:00|15161.93|15161.93|15137.98|15137.98|15161.93|15161.93|15137.98|15137.98|0
1620976500000|2021-05-14 07:15:00|15278.88|15278.88|15281.45|15281.45|15298.41|15298.41|15274.37|15274.37|0
1620976800000|2021-05-14 07:20:00|15277.51|15277.51|15264.09|15264.09|15277.58|15277.58|15259.76|15259.76|0
1620977100000|2021-05-14 07:25:00|15262.89|15262.89|15242.91|15242.91|15262.92|15262.92|15239.81|15239.81|0
1620977400000|2021-05-14 07:30:00|15241.2|15241.2|15223.66|15223.66|15244.05|15244.05|15223.66|15223.66|0
1620977700000|2021-05-14 07:35:00|15221.52|15221.52|15223.98|15223.98|15227.56|15227.56|15218.74|15218.74|0
1620978000000|2021-05-14 07:40:00|15226.76|15226.76|15208.67|15208.67|15226.76|15226.76|15203.92|15203.92|0
1620978300000|2021-05-14 07:45:00|15210.06|15210.06|15215.52|15215.52|15217.49|15217.49|15206.7|15206.7|0
1620978600000|2021-05-14 07:50:00|15216.91|15216.91|15213.04|15213.04|15217.45|15217.45|15210.26|15210.26|0
1620978900000|2021-05-14 07:55:00|15214.24|15214.24|15227.97|15227.97|15235.43|15235.43|15211.46|15211.46|0
1620979200000|2021-05-14 08:00:00|15227.54|15227.54|15238.02|15238.02|15240.95|15240.95|15227.54|15227.54|0
1620979500000|2021-05-14 08:05:00|15241.96|15241.96|15227.12|15227.12|15246.71|15246.71|15227.12|15227.12|0
1620979800000|2021-05-14 08:10:00|15225.74|15225.74|15216.39|15216.39|15227.08|15227.08|15215|15215|0
1620980100000|2021-05-14 08:15:00|15215|15215|15209.03|15209.03|15216.62|15216.62|15207.11|15207.11|0
1620980400000|2021-05-14 08:20:00|15207.06|15207.06|15190.8|15190.8|15207.06|15207.06|15189.48|15189.48|0
1620980700000|2021-05-14 08:25:00|15191.22|15191.22|15178.68|15178.68|15191.22|15191.22|15178.68|15178.68|0
1620981000000|2021-05-14 08:30:00|15177.84|15177.84|15184.03|15184.03|15192.86|15192.86|15175.53|15175.53|0
1620981300000|2021-05-14 08:35:00|15185.74|15185.74|15181|15181|15189.91|15189.91|15181|15181|0
1620981600000|2021-05-14 08:40:00|15184.94|15184.94|15179.52|15179.52|15188.14|15188.14|15179.52|15179.52|0
1620981900000|2021-05-14 08:45:00|15179.03|15179.03|15182.3|15182.3|15184.54|15184.54|15174.51|15174.51|0
1620982200000|2021-05-14 08:50:00|15181.88|15181.88|15187.92|15187.92|15189|15189|15181.88|15181.88|0
1620982500000|2021-05-14 08:55:00|15185.95|15185.95|15183.31|15183.31|15188.57|15188.57|15182.11|15182.11|0
1620982800000|2021-05-14 09:00:00|15182.03|15182.03|15186.89|15186.89|15188.54|15188.54|15175.4|15175.4|0
1620983100000|2021-05-14 09:05:00|15188.17|15188.17|15194.44|15194.44|15197.8|15197.8|15188.17|15188.17|0
1620983400000|2021-05-14 09:10:00|15195.83|15195.83|15176.81|15176.81|15199.23|15199.23|15176.81|15176.81|0
1620983700000|2021-05-14 09:15:00|15178.79|15178.79|15182.17|15182.17|15188.25|15188.25|15178.79|15178.79|0
1620984000000|2021-05-14 09:20:00|15180.54|15180.54|15187.92|15187.92|15187.92|15187.92|15179.34|15179.34|0
1620984300000|2021-05-14 09:25:00|15188.78|15188.78|15188.98|15188.98|15192.72|15192.72|15187.39|15187.39|0
1620984600000|2021-05-14 09:30:00|15188.49|15188.49|15191.46|15191.46|15192.43|15192.43|15179.9|15179.9|0
1620984900000|2021-05-14 09:35:00|15193.43|15193.43|15197.8|15197.8|15198.35|15198.35|15192.05|15192.05|0
1620985200000|2021-05-14 09:40:00|15200.58|15200.58|15194.83|15194.83|15202.04|15202.04|15194.83|15194.83|0
1620985500000|2021-05-14 09:45:00|15196.03|15196.03|15208.11|15208.11|15208.63|15208.63|15196.03|15196.03|0
1620985800000|2021-05-14 09:50:00|15207.69|15207.69|15203.67|15203.67|15208.53|15208.53|15201.7|15201.7|0
1620986100000|2021-05-14 09:55:00|15205.77|15205.77|15208.13|15208.13|15208.99|15208.99|15205.36|15205.36|0
1620986400000|2021-05-14 10:00:00|15208.99|15208.99|15212.84|15212.84|15215.62|15215.62|15208.99|15208.99|0
1620986700000|2021-05-14 10:05:00|15212|15212|15202.3|15202.3|15212|15212|15201.23|15201.23|0
1620987000000|2021-05-14 10:10:00|15200.33|15200.33|15196.47|15196.47|15200.71|15200.71|15195.98|15195.98|0
1620987300000|2021-05-14 10:15:00|15195.98|15195.98|15198.93|15198.93|15198.93|15198.93|15190.16|15190.16|0
1620987600000|2021-05-14 10:20:00|15199.36|15199.36|15203|15203|15203|15203|15198.5|15198.5|0
1620987900000|2021-05-14 10:25:00|15203.49|15203.49|15196.08|15196.08|15203.81|15203.81|15194.69|15194.69|0
1620988200000|2021-05-14 10:30:00|15196.51|15196.51|15209.98|15209.98|15209.98|15209.98|15196.51|15196.51|0
1620988500000|2021-05-14 10:35:00|15211.37|15211.37|15207.3|15207.3|15219.71|15219.71|15207.3|15207.3|0
1620988800000|2021-05-14 10:40:00|15209.28|15209.28|15196.56|15196.56|15210.25|15210.25|15196.56|15196.56|0
1620989100000|2021-05-14 10:45:00|15196.14|15196.14|15192.02|15192.02|15196.99|15196.99|15191.53|15191.53|0
1620989400000|2021-05-14 10:50:00|15192.5|15192.5|15206.71|15206.71|15207.13|15207.13|15192.02|15192.02|0
1620989700000|2021-05-14 10:55:00|15208.1|15208.1|15205.64|15205.64|15209.23|15209.23|15199.37|15199.37|0
1620990000000|2021-05-14 11:00:00|15205.21|15205.21|15205.51|15205.51|15207.94|15207.94|15205.21|15205.21|0
1620990300000|2021-05-14 11:05:00|15207.46|15207.46|15204.18|15204.18|15207.46|15207.46|15200.77|15200.77|0
1620990600000|2021-05-14 11:10:00|15204.66|15204.66|15213.33|15213.33|15213.33|15213.33|15201.75|15201.75|0
1620990900000|2021-05-14 11:15:00|15215.27|15215.27|15222.8|15222.8|15224.26|15224.26|15206.3|15206.3|0
1620991200000|2021-05-14 11:20:00|15223.29|15223.29|15216.23|15216.23|15226.39|15226.39|15214.28|15214.28|0
1620991500000|2021-05-14 11:25:00|15217.43|15217.43|15211.01|15211.01|15217.91|15217.91|15204.06|15204.06|0
1620991800000|2021-05-14 11:30:00|15212.98|15212.98|15218.19|15218.19|15220.36|15220.36|15211.04|15211.04|0
1620992100000|2021-05-14 11:35:00|15216.8|15216.8|15216.92|15216.92|15227.31|15227.31|15214.34|15214.34|0
1620992400000|2021-05-14 11:40:00|15219.49|15219.49|15223.72|15223.72|15223.72|15223.72|15213.64|15213.64|0
1620992700000|2021-05-14 11:45:00|15222.33|15222.33|15212.76|15212.76|15229.45|15229.45|15212.76|15212.76|0
1620993000000|2021-05-14 11:50:00|15213.62|15213.62|15212.75|15212.75|15213.62|15213.62|15209.92|15209.92|0
1620993300000|2021-05-14 11:55:00|15211.07|15211.07|15224.27|15224.27|15224.27|15224.27|15209.68|15209.68|0
1620993600000|2021-05-14 12:00:00|15225.66|15225.66|15221.89|15221.89|15231|15231|15221.4|15221.4|0
1620993900000|2021-05-14 12:05:00|15220.5|15220.5|15214.35|15214.35|15220.5|15220.5|15212.48|15212.48|0
1620994200000|2021-05-14 12:10:00|15212.38|15212.38|15208.73|15208.73|15216.75|15216.75|15208.73|15208.73|0
1620994500000|2021-05-14 12:15:00|15209.21|15209.21|15205.39|15205.39|15210.6|15210.6|15204.54|15204.54|0
1620994800000|2021-05-14 12:20:00|15204.01|15204.01|15199.26|15199.26|15204.88|15204.88|15197.38|15197.38|0
1620995100000|2021-05-14 12:25:00|15201.23|15201.23|15188.02|15188.02|15201.23|15201.23|15188.02|15188.02|0
1620995400000|2021-05-14 12:30:00|15187.59|15187.59|15182.29|15182.29|15187.59|15187.59|15178.35|15178.35|0
1620995700000|2021-05-14 12:35:00|15181.87|15181.87|15179.6|15179.6|15181.87|15181.87|15174.87|15174.87|0
1620996000000|2021-05-14 12:40:00|15180.03|15180.03|15185.71|15185.71|15189.88|15189.88|15180.03|15180.03|0
1620996300000|2021-05-14 12:45:00|15187.38|15187.38|15178.2|15178.2|15187.38|15187.38|15178.2|15178.2|0
1620996600000|2021-05-14 12:50:00|15182.37|15182.37|15181.37|15181.37|15183.72|15183.72|15177.77|15177.77|0
1620996900000|2021-05-14 12:55:00|15180.53|15180.53|15181.34|15181.34|15181.34|15181.34|15178.56|15178.56|0
1620997200000|2021-05-14 13:00:00|15184.12|15184.12|15172.08|15172.08|15184.12|15184.12|15172.08|15172.08|0
1620997500000|2021-05-14 13:05:00|15171.65|15171.65|15165.38|15165.38|15176.37|15176.37|15165.38|15165.38|0
1620997800000|2021-05-14 13:10:00|15164.95|15164.95|15169.06|15169.06|15173.01|15173.01|15164.95|15164.95|0
1620998100000|2021-05-14 13:15:00|15170.35|15170.35|15180.18|15180.18|15182.15|15182.15|15168.96|15168.96|0
1620998400000|2021-05-14 13:20:00|15181.38|15181.38|15183.11|15183.11|15188.29|15188.29|15181.38|15181.38|0
1620998700000|2021-05-14 13:25:00|15183.97|15183.97|15180.96|15180.96|15184.8|15184.8|15180.54|15180.54|0
1620999000000|2021-05-14 13:30:00|15181.39|15181.39|15173.32|15173.32|15187.75|15187.75|15171.35|15171.35|0
1620999300000|2021-05-14 13:35:00|15171.93|15171.93|15157.18|15157.18|15175.72|15175.72|15157.18|15157.18|0
1620999600000|2021-05-14 13:40:00|15153.82|15153.82|15153.04|15153.04|15155.21|15155.21|15140.79|15140.79|0
1620999900000|2021-05-14 13:45:00|15151.65|15151.65|15148.12|15148.12|15155.34|15155.34|15145.56|15145.56|0
1621000200000|2021-05-14 13:50:00|15146.63|15146.63|15149.24|15149.24|15161.29|15161.29|15146.63|15146.63|0
1621000500000|2021-05-14 13:55:00|15150.53|15150.53|15156.58|15156.58|15162.49|15162.49|15150.53|15150.53|0
1621000800000|2021-05-14 14:00:00|15163.3|15163.3|15146.84|15146.84|15164.84|15164.84|15146.84|15146.84|0
1621001100000|2021-05-14 14:05:00|15147.68|15147.68|15147.9|15147.9|15151.06|15151.06|15144.12|15144.12|0
1621001400000|2021-05-14 14:10:00|15149.87|15149.87|15153.23|15153.23|15160.7|15160.7|15148.96|15148.96|0
1621001700000|2021-05-14 14:15:00|15151.84|15151.84|15136.23|15136.23|15151.84|15151.84|15136.23|15136.23|0
1621002000000|2021-05-14 14:20:00|15138.2|15138.2|15141.59|15141.59|15144.39|15144.39|15137|15137|0
1621002300000|2021-05-14 14:25:00|15142.02|15142.02|15122.34|15122.34|15143.9|15143.9|15122.34|15122.34|0
1621002600000|2021-05-14 14:30:00|15123.73|15123.73|15132.02|15132.02|15133.99|15133.99|15122.33|15122.33|0
1621002900000|2021-05-14 14:35:00|15132.88|15132.88|15125.52|15125.52|15135.9|15135.9|15125.52|15125.52|0
1621003200000|2021-05-14 14:40:00|15126.91|15126.91|15119.86|15119.86|15126.91|15126.91|15117.7|15117.7|0
1621003500000|2021-05-14 14:45:00|15120.34|15120.34|15146.4|15146.4|15149.91|15149.91|15120.34|15120.34|0
1621003800000|2021-05-14 14:50:00|15145.91|15145.91|15143.49|15143.49|15146.4|15146.4|15138.13|15138.13|0
1621004100000|2021-05-14 14:55:00|15142.24|15142.24|15146.21|15146.21|15148.86|15148.86|15139.99|15139.99|0
1621004400000|2021-05-14 15:00:00|15147.6|15147.6|15158.16|15158.16|15159.06|15159.06|15146.3|15146.3|0
1621004700000|2021-05-14 15:05:00|15158.59|15158.59|15164.17|15164.17|15164.17|15164.17|15155.41|15155.41|0
1621005000000|2021-05-14 15:10:00|15166.14|15166.14|15169.21|15169.21|15170.21|15170.21|15162.49|15162.49|0
1621005300000|2021-05-14 15:15:00|15168.01|15168.01|15169.75|15169.75|15169.82|15169.82|15168.01|15168.01|0
1621005600000|2021-05-14 15:20:00|15170.17|15170.17|15165.73|15165.73|15173.54|15173.54|15165.73|15165.73|0
1621005900000|2021-05-14 15:25:00|15167.12|15167.12|15162.39|15162.39|15172.36|15172.36|15162.39|15162.39|0
1621235700000|2021-05-17 07:15:00|15168.02|15168.02|15146.53|15146.53|15168.02|15168.02|15146.53|15146.53|0
1621236000000|2021-05-17 07:20:00|15145.14|15145.14|15124.29|15124.29|15148.89|15148.89|15119.77|15119.77|0
1621236300000|2021-05-17 07:25:00|15122.32|15122.32|15115.75|15115.75|15128.23|15128.23|15113.78|15113.78|0
1621236600000|2021-05-17 07:30:00|15114.89|15114.89|15106.69|15106.69|15118.81|15118.81|15106.69|15106.69|0
1621236900000|2021-05-17 07:35:00|15110.63|15110.63|15124.53|15124.53|15133.26|15133.26|15107.85|15107.85|0
1621237200000|2021-05-17 07:40:00|15126.5|15126.5|15104|15104|15126.5|15126.5|15099.29|15099.29|0
1621237500000|2021-05-17 07:45:00|15103.15|15103.15|15107.09|15107.09|15107.09|15107.09|15101.76|15101.76|0
1621237800000|2021-05-17 07:50:00|15108.48|15108.48|15109.88|15109.88|15115.59|15115.59|15108.48|15108.48|0
1621238100000|2021-05-17 07:55:00|15109.02|15109.02|15095.03|15095.03|15109.02|15109.02|15093.06|15093.06|0
1621238400000|2021-05-17 08:00:00|15097|15097|15098.75|15098.75|15098.76|15098.76|15093.11|15093.11|0
1621238700000|2021-05-17 08:05:00|15106.12|15106.12|15098.47|15098.47|15106.12|15106.12|15098.47|15098.47|0
1621239000000|2021-05-17 08:10:00|15100.44|15100.44|15111.52|15111.52|15112.27|15112.27|15100.44|15100.44|0
1621239300000|2021-05-17 08:15:00|15112.91|15112.91|15114.3|15114.3|15118.25|15118.25|15112.91|15112.91|0
1621239600000|2021-05-17 08:20:00|15113.02|15113.02|15114.1|15114.1|15114.1|15114.1|15110.16|15110.16|0
1621239900000|2021-05-17 08:25:00|15116.07|15116.07|15114.68|15114.68|15121.4|15121.4|15114.68|15114.68|0
1621240200000|2021-05-17 08:30:00|15113.48|15113.48|15108.32|15108.32|15117.3|15117.3|15108.32|15108.32|0
1621240500000|2021-05-17 08:35:00|15109.7|15109.7|15111.35|15111.35|15112.16|15112.16|15109.38|15109.38|0
1621240800000|2021-05-17 08:40:00|15113.32|15113.32|15115.65|15115.65|15115.65|15115.65|15108.35|15108.35|0
1621241100000|2021-05-17 08:45:00|15116.91|15116.91|15121.08|15121.08|15121.08|15121.08|15114.52|15114.52|0
1621241400000|2021-05-17 08:50:00|15122.47|15122.47|15123.47|15123.47|15126.83|15126.83|15121.5|15121.5|0
1621241700000|2021-05-17 08:55:00|15124.86|15124.86|15117.4|15117.4|15127.03|15127.03|15115.3|15115.3|0
1621242000000|2021-05-17 09:00:00|15116.01|15116.01|15117.99|15117.99|15117.99|15117.99|15111.84|15111.84|0
1621242300000|2021-05-17 09:05:00|15116.71|15116.71|15114.2|15114.2|15117.56|15117.56|15112.81|15112.81|0
1621242600000|2021-05-17 09:10:00|15115.59|15115.59|15115.53|15115.53|15122.66|15122.66|15114.14|15114.14|0
1621242900000|2021-05-17 09:15:00|15116.37|15116.37|15112.91|15112.91|15122.41|15122.41|15112.91|15112.91|0
1621243200000|2021-05-17 09:20:00|15110.94|15110.94|15120.8|15120.8|15120.8|15120.8|15108.16|15108.16|0
1621243500000|2021-05-17 09:25:00|15121.22|15121.22|15126.97|15126.97|15126.97|15126.97|15119.44|15119.44|0
1621243800000|2021-05-17 09:30:00|15125.58|15125.58|15112.45|15112.45|15126.44|15126.44|15112.45|15112.45|0
1621244100000|2021-05-17 09:35:00|15111.96|15111.96|15114.38|15114.38|15117.55|15117.55|15106.31|15106.31|0
1621244400000|2021-05-17 09:40:00|15117.16|15117.16|15116.69|15116.69|15120.8|15120.8|15116.58|15116.58|0
1621244700000|2021-05-17 09:45:00|15122.6|15122.6|15119.89|15119.89|15131.72|15131.72|15119.89|15119.89|0
1621245000000|2021-05-17 09:50:00|15118.5|15118.5|15111.8|15111.8|15118.5|15118.5|15111.8|15111.8|0
1621245300000|2021-05-17 09:55:00|15109.83|15109.83|15103.85|15103.85|15109.83|15109.83|15101.49|15101.49|0
1621245600000|2021-05-17 10:00:00|15102.46|15102.46|15088.91|15088.91|15105.66|15105.66|15086.52|15086.52|0
1621245900000|2021-05-17 10:05:00|15088.49|15088.49|15084.08|15084.08|15088.83|15088.83|15084.08|15084.08|0
1621246200000|2021-05-17 10:10:00|15082.69|15082.69|15089.74|15089.74|15090.55|15090.55|15082.69|15082.69|0
1621246500000|2021-05-17 10:15:00|15087.77|15087.77|15079.6|15079.6|15089|15089|15078.34|15078.34|0
1621246800000|2021-05-17 10:20:00|15074.85|15074.85|15082.03|15082.03|15082.39|15082.39|15074.85|15074.85|0
1621247100000|2021-05-17 10:25:00|15081.6|15081.6|15078.05|15078.05|15085.54|15085.54|15077.51|15077.51|0
1621247400000|2021-05-17 10:30:00|15076.66|15076.66|15073.91|15073.91|15077.28|15077.28|15073.3|15073.3|0
1621247700000|2021-05-17 10:35:00|15072.53|15072.53|15073.33|15073.33|15073.33|15073.33|15069.58|15069.58|0
1621248000000|2021-05-17 10:40:00|15074.72|15074.72|15078.31|15078.31|15078.31|15078.31|15074.24|15074.24|0
1621248300000|2021-05-17 10:45:00|15079.51|15079.51|15079.89|15079.89|15083.88|15083.88|15072.59|15072.59|0
1621248600000|2021-05-17 10:50:00|15079.05|15079.05|15072.83|15072.83|15083.03|15083.03|15072.12|15072.12|0
1621248900000|2021-05-17 10:55:00|15071.63|15071.63|15086.44|15086.44|15086.44|15086.44|15070.24|15070.24|0
1621249200000|2021-05-17 11:00:00|15085.05|15085.05|15064.51|15064.51|15085.05|15085.05|15064.51|15064.51|0
1621249500000|2021-05-17 11:05:00|15062.54|15062.54|15061.79|15061.79|15064.09|15064.09|15053.72|15053.72|0
1621249800000|2021-05-17 11:10:00|15060.4|15060.4|15070.16|15070.16|15070.16|15070.16|15059.92|15059.92|0
1621250100000|2021-05-17 11:15:00|15074.11|15074.11|15076.3|15076.3|15076.79|15076.79|15072.13|15072.13|0
1621250400000|2021-05-17 11:20:00|15074.91|15074.91|15062.2|15062.2|15074.91|15074.91|15062.2|15062.2|0
1621250700000|2021-05-17 11:25:00|15060.22|15060.22|15059.2|15059.2|15061.03|15061.03|15054.73|15054.73|0
1621251000000|2021-05-17 11:30:00|15058|15058|15051.86|15051.86|15058|15058|15051.86|15051.86|0
1621251300000|2021-05-17 11:35:00|15053.25|15053.25|15066.2|15066.2|15066.2|15066.2|15053.25|15053.25|0
1621251600000|2021-05-17 11:40:00|15063.42|15063.42|15064.49|15064.49|15069.95|15069.95|15061.61|15061.61|0
1621251900000|2021-05-17 11:45:00|15064.07|15064.07|15069.02|15069.02|15070.41|15070.41|15064.07|15064.07|0
1621252200000|2021-05-17 11:50:00|15071.8|15071.8|15072.67|15072.67|15072.67|15072.67|15069.99|15069.99|0
1621252500000|2021-05-17 11:55:00|15071.28|15071.28|15075.64|15075.64|15075.64|15075.64|15070.08|15070.08|0
1621252800000|2021-05-17 12:00:00|15077.1|15077.1|15081.1|15081.1|15081.59|15081.59|15077.1|15077.1|0
1621253100000|2021-05-17 12:05:00|15082.49|15082.49|15087.92|15087.92|15088.77|15088.77|15082.49|15082.49|0
1621253400000|2021-05-17 12:10:00|15090.7|15090.7|15081.48|15081.48|15093.85|15093.85|15081.48|15081.48|0
1621253700000|2021-05-17 12:15:00|15081.97|15081.97|15078.2|15078.2|15085.76|15085.76|15078.2|15078.2|0
1621254000000|2021-05-17 12:20:00|15079.59|15079.59|15089.48|15089.48|15089.48|15089.48|15079.59|15079.59|0
1621254300000|2021-05-17 12:25:00|15090.68|15090.68|15099.01|15099.01|15099.01|15099.01|15090.68|15090.68|0
1621254600000|2021-05-17 12:30:00|15098.59|15098.59|15109.02|15109.02|15111.8|15111.8|15098.59|15098.59|0
1621254900000|2021-05-17 12:35:00|15111.8|15111.8|15122.31|15122.31|15122.31|15122.31|15111.8|15111.8|0
1621255200000|2021-05-17 12:40:00|15121.11|15121.11|15116.78|15116.78|15122.5|15122.5|15116.78|15116.78|0
1621255500000|2021-05-17 12:45:00|15116.35|15116.35|15111.75|15111.75|15116.35|15116.35|15111.32|15111.32|0
1621255800000|2021-05-17 12:50:00|15115.69|15115.69|15124.82|15124.82|15124.82|15124.82|15115.69|15115.69|0
1621256100000|2021-05-17 12:55:00|15125.24|15125.24|15136.91|15136.91|15136.91|15136.91|15120.49|15120.49|0
1621256400000|2021-05-17 13:00:00|15135.53|15135.53|15132.12|15132.12|15136.91|15136.91|15131.58|15131.58|0
1621256700000|2021-05-17 13:05:00|15133.32|15133.32|15134.77|15134.77|15138.07|15138.07|15133.32|15133.32|0
1621257000000|2021-05-17 13:10:00|15136.74|15136.74|15134.34|15134.34|15136.74|15136.74|15134.34|15134.34|0
1621257300000|2021-05-17 13:15:00|15132.95|15132.95|15134.34|15134.34|15137.17|15137.17|15132.95|15132.95|0
1621257600000|2021-05-17 13:20:00|15136.32|15136.32|15125.11|15125.11|15136.59|15136.59|15123.83|15123.83|0
1621257900000|2021-05-17 13:25:00|15123.72|15123.72|15133.89|15133.89|15133.89|15133.89|15121.75|15121.75|0
1621258200000|2021-05-17 13:30:00|15134.31|15134.31|15155.44|15155.44|15159.26|15159.26|15134.31|15134.31|0
1621258500000|2021-05-17 13:35:00|15155.93|15155.93|15156.39|15156.39|15162.03|15162.03|15151.69|15151.69|0
1621258800000|2021-05-17 13:40:00|15155|15155|15138.9|15138.9|15155|15155|15138.9|15138.9|0
1621259100000|2021-05-17 13:45:00|15136.93|15136.93|15128.76|15128.76|15144.94|15144.94|15128.76|15128.76|0
1621259400000|2021-05-17 13:50:00|15123.2|15123.2|15109.7|15109.7|15123.2|15123.2|15106.43|15106.43|0
1621259700000|2021-05-17 13:55:00|15111.67|15111.67|15120.64|15120.64|15123.42|15123.42|15111.67|15111.67|0
1621260000000|2021-05-17 14:00:00|15122.03|15122.03|15132.07|15132.07|15132.07|15132.07|15116.43|15116.43|0
1621260300000|2021-05-17 14:05:00|15133.46|15133.46|15144.56|15144.56|15156.64|15156.64|15133.46|15133.46|0
1621260600000|2021-05-17 14:10:00|15143.17|15143.17|15164.75|15164.75|15167.71|15167.71|15137.18|15137.18|0
1621260900000|2021-05-17 14:15:00|15165.17|15165.17|15160.65|15160.65|15166.78|15166.78|15159.68|15159.68|0
1621261200000|2021-05-17 14:20:00|15162.04|15162.04|15159.17|15159.17|15162.04|15162.04|15157.78|15157.78|0
1621261500000|2021-05-17 14:25:00|15157.97|15157.97|15134.1|15134.1|15157.97|15157.97|15134.1|15134.1|0
1621261800000|2021-05-17 14:30:00|15133.25|15133.25|15123.97|15123.97|15133.25|15133.25|15123.97|15123.97|0
1621262100000|2021-05-17 14:35:00|15123.49|15123.49|15140.18|15140.18|15141.57|15141.57|15122.91|15122.91|0
1621262400000|2021-05-17 14:40:00|15142.15|15142.15|15133.04|15133.04|15144.13|15144.13|15133.04|15133.04|0
1621262700000|2021-05-17 14:45:00|15133.45|15133.45|15128.52|15128.52|15133.45|15133.45|15120.95|15120.95|0
1621263000000|2021-05-17 14:50:00|15127.13|15127.13|15127.45|15127.45|15131.78|15131.78|15127.13|15127.13|0
1621263300000|2021-05-17 14:55:00|15124.67|15124.67|15118.25|15118.25|15124.67|15124.67|15116.17|15116.17|0
1621263600000|2021-05-17 15:00:00|15119.11|15119.11|15109.48|15109.48|15119.11|15119.11|15109.48|15109.48|0
1621263900000|2021-05-17 15:05:00|15108.09|15108.09|15097.11|15097.11|15109.48|15109.48|15097.11|15097.11|0
1621264200000|2021-05-17 15:10:00|15098.5|15098.5|15096.96|15096.96|15098.5|15098.5|15089.19|15089.19|0
1621264500000|2021-05-17 15:15:00|15095.98|15095.98|15098.22|15098.22|15102.62|15102.62|15091.59|15091.59|0
1621264800000|2021-05-17 15:20:00|15098.65|15098.65|15093.14|15093.14|15104.99|15104.99|15093.14|15093.14|0
1621265100000|2021-05-17 15:25:00|15091.75|15091.75|15085.35|15085.35|15093.14|15093.14|15085.35|15085.35|0
1621322100000|2021-05-18 07:15:00|15229.59|15229.59|15239.16|15239.16|15240.83|15240.83|15217.46|15217.46|0
1621322400000|2021-05-18 07:20:00|15241.13|15241.13|15256.67|15256.67|15266.95|15266.95|15239.45|15239.45|0
1621322700000|2021-05-18 07:25:00|15255.47|15255.47|15245.62|15245.62|15257.42|15257.42|15245.62|15245.62|0
1621323000000|2021-05-18 07:30:00|15244.23|15244.23|15237.86|15237.86|15244.23|15244.23|15222.05|15222.05|0
1621323300000|2021-05-18 07:35:00|15241.8|15241.8|15220.31|15220.31|15241.8|15241.8|15220.31|15220.31|0
1621323600000|2021-05-18 07:40:00|15218.92|15218.92|15198.13|15198.13|15228.19|15228.19|15198.13|15198.13|0
1621323900000|2021-05-18 07:45:00|15202.07|15202.07|15194.61|15194.61|15206.01|15206.01|15193.22|15193.22|0
1621324200000|2021-05-18 07:50:00|15192.64|15192.64|15189.97|15189.97|15192.64|15192.64|15180.27|15180.27|0
1621324500000|2021-05-18 07:55:00|15188.58|15188.58|15204.54|15204.54|15206.51|15206.51|15185.99|15185.99|0
1621324800000|2021-05-18 08:00:00|15204.12|15204.12|15206.29|15206.29|15206.29|15206.29|15197.15|15197.15|0
1621325100000|2021-05-18 08:05:00|15203.51|15203.51|15172.38|15172.38|15203.51|15203.51|15172.38|15172.38|0
1621325400000|2021-05-18 08:10:00|15173.58|15173.58|15156.97|15156.97|15173.58|15173.58|15156.97|15156.97|0
1621325700000|2021-05-18 08:15:00|15157.45|15157.45|15159.82|15159.82|15175.03|15175.03|15153.48|15153.48|0
1621326000000|2021-05-18 08:20:00|15157.85|15157.85|15163.44|15163.44|15165.84|15165.84|15157.85|15157.85|0
1621326300000|2021-05-18 08:25:00|15164.64|15164.64|15159.95|15159.95|15167.42|15167.42|15159.95|15159.95|0
1621326600000|2021-05-18 08:30:00|15157.98|15157.98|15176.66|15176.66|15176.66|15176.66|15153.52|15153.52|0
1621326900000|2021-05-18 08:35:00|15178.05|15178.05|15195.59|15195.59|15195.75|15195.75|15178.05|15178.05|0
1621327200000|2021-05-18 08:40:00|15199.19|15199.19|15196.54|15196.54|15200.39|15200.39|15191.27|15191.27|0
1621327500000|2021-05-18 08:45:00|15197.93|15197.93|15194.95|15194.95|15203.45|15203.45|15193.14|15193.14|0
1621327800000|2021-05-18 08:50:00|15196.92|15196.92|15177.8|15177.8|15196.92|15196.92|15177.8|15177.8|0
1621328100000|2021-05-18 08:55:00|15178.64|15178.64|15170.06|15170.06|15181.42|15181.42|15170.06|15170.06|0
1621328400000|2021-05-18 09:00:00|15169.57|15169.57|15179.85|15179.85|15179.85|15179.85|15167.11|15167.11|0
1621328700000|2021-05-18 09:05:00|15175.68|15175.68|15166.84|15166.84|15175.68|15175.68|15166.84|15166.84|0
1621329000000|2021-05-18 09:10:00|15170.78|15170.78|15170.94|15170.94|15175.02|15175.02|15165.74|15165.74|0
1621329300000|2021-05-18 09:15:00|15172.14|15172.14|15188.75|15188.75|15190.72|15190.72|15172.14|15172.14|0
1621329600000|2021-05-18 09:20:00|15190.14|15190.14|15195.56|15195.56|15197.02|15197.02|15188.75|15188.75|0
1621329900000|2021-05-18 09:25:00|15194.1|15194.1|15179.36|15179.36|15194.1|15194.1|15177.97|15177.97|0
1621330200000|2021-05-18 09:30:00|15178.52|15178.52|15159.28|15159.28|15179.84|15179.84|15155.92|15155.92|0
1621330500000|2021-05-18 09:35:00|15153.37|15153.37|15159.71|15159.71|15163.29|15163.29|15151.4|15151.4|0
1621330800000|2021-05-18 09:40:00|15161.1|15161.1|15158.76|15158.76|15167.92|15167.92|15158.76|15158.76|0
1621331100000|2021-05-18 09:45:00|15159.25|15159.25|15160.32|15160.32|15163.1|15163.1|15157.86|15157.86|0
1621331400000|2021-05-18 09:50:00|15161.52|15161.52|15181.43|15181.43|15181.43|15181.43|15160.32|15160.32|0
1621331700000|2021-05-18 09:55:00|15183.4|15183.4|15175.47|15175.47|15185.37|15185.37|15175.47|15175.47|0
1621332000000|2021-05-18 10:00:00|15176.86|15176.86|15189.12|15189.12|15191.9|15191.9|15176.86|15176.86|0
1621332300000|2021-05-18 10:05:00|15191.09|15191.09|15196.9|15196.9|15199.52|15199.52|15191.09|15191.09|0
1621332600000|2021-05-18 10:10:00|15194.93|15194.93|15190.15|15190.15|15194.93|15194.93|15188.76|15188.76|0
1621332900000|2021-05-18 10:15:00|15189.66|15189.66|15186.58|15186.58|15189.66|15189.66|15179.28|15179.28|0
1621333200000|2021-05-18 10:20:00|15185.19|15185.19|15190.09|15190.09|15190.09|15190.09|15182.21|15182.21|0
1621333500000|2021-05-18 10:25:00|15191.29|15191.29|15197.51|15197.51|15197.51|15197.51|15182.53|15182.53|0
1621333800000|2021-05-18 10:30:00|15195.54|15195.54|15204.37|15204.37|15206.34|15206.34|15195.54|15195.54|0
1621334100000|2021-05-18 10:35:00|15202.4|15202.4|15217.5|15217.5|15218.27|15218.27|15200.42|15200.42|0
1621334400000|2021-05-18 10:40:00|15215.52|15215.52|15207.25|15207.25|15215.52|15215.52|15207.25|15207.25|0
1621334700000|2021-05-18 10:45:00|15205.28|15205.28|15202.34|15202.34|15205.28|15205.28|15199.91|15199.91|0
1621335000000|2021-05-18 10:50:00|15200.95|15200.95|15209.96|15209.96|15209.96|15209.96|15200.95|15200.95|0
1621335300000|2021-05-18 10:55:00|15210.8|15210.8|15219.95|15219.95|15223.5|15223.5|15210.8|15210.8|0
1621335600000|2021-05-18 11:00:00|15223.35|15223.35|15218.47|15218.47|15224.33|15224.33|15216.82|15216.82|0
1621335900000|2021-05-18 11:05:00|15219.86|15219.86|15225.43|15225.43|15225.43|15225.43|15219.86|15219.86|0
1621336200000|2021-05-18 11:10:00|15224.46|15224.46|15216.09|15216.09|15224.46|15224.46|15214.6|15214.6|0
1621336500000|2021-05-18 11:15:00|15217.48|15217.48|15226.24|15226.24|15227.63|15227.63|15217.48|15217.48|0
1621336800000|2021-05-18 11:20:00|15223.46|15223.46|15212.69|15212.69|15223.46|15223.46|15212.69|15212.69|0
1621337100000|2021-05-18 11:25:00|15214.66|15214.66|15195.94|15195.94|15214.66|15214.66|15190.96|15190.96|0
1621337400000|2021-05-18 11:30:00|15197.4|15197.4|15200.83|15200.83|15200.83|15200.83|15197.4|15197.4|0
1621337700000|2021-05-18 11:35:00|15201.8|15201.8|15203.77|15203.77|15205.03|15205.03|15201.41|15201.41|0
1621338000000|2021-05-18 11:40:00|15205.74|15205.74|15201.68|15201.68|15206.6|15206.6|15198.36|15198.36|0
1621338300000|2021-05-18 11:45:00|15202.1|15202.1|15212.07|15212.07|15212.07|15212.07|15202.1|15202.1|0
1621338600000|2021-05-18 11:50:00|15210.68|15210.68|15212.77|15212.77|15213.97|15213.97|15210.68|15210.68|0
1621338900000|2021-05-18 11:55:00|15211.56|15211.56|15207.36|15207.36|15213.5|15213.5|15205.39|15205.39|0
1621339200000|2021-05-18 12:00:00|15206.52|15206.52|15199.27|15199.27|15207.15|15207.15|15197.88|15197.88|0
1621339500000|2021-05-18 12:05:00|15201.24|15201.24|15210.73|15210.73|15210.73|15210.73|15201.24|15201.24|0
1621339800000|2021-05-18 12:10:00|15209.34|15209.34|15214.35|15214.35|15214.67|15214.67|15209.34|15209.34|0
1621340100000|2021-05-18 12:15:00|15215.56|15215.56|15203.08|15203.08|15216.15|15216.15|15203.08|15203.08|0
1621340400000|2021-05-18 12:20:00|15204.28|15204.28|15177.85|15177.85|15204.28|15204.28|15177.85|15177.85|0
1621340700000|2021-05-18 12:25:00|15176.57|15176.57|15185.21|15185.21|15186.46|15186.46|15173.63|15173.63|0
1621341000000|2021-05-18 12:30:00|15186.42|15186.42|15199.28|15199.28|15199.28|15199.28|15183.82|15183.82|0
1621341300000|2021-05-18 12:35:00|15199.71|15199.71|15196.86|15196.86|15200.97|15200.97|15196.86|15196.86|0
1621341600000|2021-05-18 12:40:00|15198.83|15198.83|15176.14|15176.14|15198.83|15198.83|15171.97|15171.97|0
1621341900000|2021-05-18 12:45:00|15178.54|15178.54|15179.23|15179.23|15181.28|15181.28|15177.34|15177.34|0
1621342200000|2021-05-18 12:50:00|15175.28|15175.28|15189.14|15189.14|15189.14|15189.14|15173.31|15173.31|0
1621342500000|2021-05-18 12:55:00|15187.75|15187.75|15182.46|15182.46|15187.75|15187.75|15179.64|15179.64|0
1621342800000|2021-05-18 13:00:00|15183.66|15183.66|15186.89|15186.89|15190.25|15190.25|15183.66|15183.66|0
1621343100000|2021-05-18 13:05:00|15188.28|15188.28|15183.8|15183.8|15193.65|15193.65|15179.85|15179.85|0
1621343400000|2021-05-18 13:10:00|15185.77|15185.77|15179.25|15179.25|15187.74|15187.74|15179.25|15179.25|0
1621343700000|2021-05-18 13:15:00|15180.64|15180.64|15190.16|15190.16|15192.29|15192.29|15179.52|15179.52|0
1621344000000|2021-05-18 13:20:00|15186.8|15186.8|15190.08|15190.08|15195.42|15195.42|15184.83|15184.83|0
1621344300000|2021-05-18 13:25:00|15189.23|15189.23|15180.55|15180.55|15189.66|15189.66|15178.37|15178.37|0
1621344600000|2021-05-18 13:30:00|15180.97|15180.97|15166.32|15166.32|15186.69|15186.69|15151.38|15151.38|0
1621344900000|2021-05-18 13:35:00|15164.35|15164.35|15186.53|15186.53|15186.53|15186.53|15164.35|15164.35|0
1621345200000|2021-05-18 13:40:00|15187.39|15187.39|15191.24|15191.24|15194.66|15194.66|15184.87|15184.87|0
1621345500000|2021-05-18 13:45:00|15193.21|15193.21|15190.02|15190.02|15195.18|15195.18|15179.72|15179.72|0
1621345800000|2021-05-18 13:50:00|15188.05|15188.05|15188.33|15188.33|15188.33|15188.33|15181.75|15181.75|0
1621346100000|2021-05-18 13:55:00|15186.36|15186.36|15182.27|15182.27|15188.33|15188.33|15176.94|15176.94|0
1621346400000|2021-05-18 14:00:00|15185.63|15185.63|15170.97|15170.97|15187.6|15187.6|15168.19|15168.19|0
1621346700000|2021-05-18 14:05:00|15172.94|15172.94|15185.31|15185.31|15186.7|15186.7|15172.94|15172.94|0
1621347000000|2021-05-18 14:10:00|15185.73|15185.73|15189.13|15189.13|15190.52|15190.52|15184.93|15184.93|0
1621347300000|2021-05-18 14:15:00|15187.74|15187.74|15198.91|15198.91|15198.91|15198.91|15187.74|15187.74|0
1621347600000|2021-05-18 14:20:00|15200.88|15200.88|15213.66|15213.66|15213.66|15213.66|15200.88|15200.88|0
1621347900000|2021-05-18 14:25:00|15217.6|15217.6|15230.18|15230.18|15230.18|15230.18|15214.69|15214.69|0
1621348200000|2021-05-18 14:30:00|15228.21|15228.21|15229.24|15229.24|15236.56|15236.56|15227.44|15227.44|0
1621348500000|2021-05-18 14:35:00|15228.82|15228.82|15221.72|15221.72|15230.23|15230.23|15221.29|15221.29|0
1621348800000|2021-05-18 14:40:00|15223.69|15223.69|15216.55|15216.55|15225.66|15225.66|15216.55|15216.55|0
1621349100000|2021-05-18 14:45:00|15217.94|15217.94|15230.35|15230.35|15230.35|15230.35|15217.51|15217.51|0
1621349400000|2021-05-18 14:50:00|15229.93|15229.93|15222.59|15222.59|15231.9|15231.9|15222.59|15222.59|0
1621349700000|2021-05-18 14:55:00|15223.98|15223.98|15229.74|15229.74|15229.74|15229.74|15223.98|15223.98|0
1621350000000|2021-05-18 15:00:00|15227.77|15227.77|15221.44|15221.44|15227.77|15227.77|15220.48|15220.48|0
1621350300000|2021-05-18 15:05:00|15220.24|15220.24|15215.82|15215.82|15220.24|15220.24|15215.21|15215.21|0
1621350600000|2021-05-18 15:10:00|15217.02|15217.02|15220.76|15220.76|15221.25|15221.25|15217.02|15217.02|0
1621350900000|2021-05-18 15:15:00|15219.91|15219.91|15217.93|15217.93|15219.91|15219.91|15217.93|15217.93|0
1621351200000|2021-05-18 15:20:00|15217.51|15217.51|15216.55|15216.55|15220.17|15220.17|15216|15216|0
1621351500000|2021-05-18 15:25:00|15218.52|15218.52|15228.31|15228.31|15228.31|15228.31|15217.94|15217.94|0
1621408500000|2021-05-19 07:15:00|15074.08|15074.08|15096.1|15096.1|15096.1|15096.1|15055.46|15055.46|0
1621408800000|2021-05-19 07:20:00|15092.16|15092.16|15101.76|15101.76|15101.76|15101.76|15086.34|15086.34|0
1621409100000|2021-05-19 07:25:00|15101.27|15101.27|15073.36|15073.36|15103.24|15103.24|15072.2|15072.2|0
1621409400000|2021-05-19 07:30:00|15067.45|15067.45|15062.03|15062.03|15067.88|15067.88|15046.6|15046.6|0
1621409700000|2021-05-19 07:35:00|15058.09|15058.09|15076.75|15076.75|15079.53|15079.53|15050.56|15050.56|0
1621410000000|2021-05-19 07:40:00|15078.14|15078.14|15106.93|15106.93|15110.29|15110.29|15074.2|15074.2|0
1621410300000|2021-05-19 07:45:00|15104.96|15104.96|15090.91|15090.91|15104.96|15104.96|15087.55|15087.55|0
1621410600000|2021-05-19 07:50:00|15093.69|15093.69|15076.23|15076.23|15094.97|15094.97|15069.51|15069.51|0
1621410900000|2021-05-19 07:55:00|15073.83|15073.83|15079.97|15079.97|15086.27|15086.27|15073.83|15073.83|0
1621411200000|2021-05-19 08:00:00|15081.36|15081.36|15084.82|15084.82|15087.12|15087.12|15079.23|15079.23|0
1621411500000|2021-05-19 08:05:00|15083.96|15083.96|15072.89|15072.89|15096.38|15096.38|15072.89|15072.89|0
1621411800000|2021-05-19 08:10:00|15073.75|15073.75|15052.05|15052.05|15079.08|15079.08|15050.08|15050.08|0
1621412100000|2021-05-19 08:15:00|15050.66|15050.66|15041.8|15041.8|15050.66|15050.66|15039.92|15039.92|0
1621412400000|2021-05-19 08:20:00|15040.41|15040.41|15031.58|15031.58|15041.8|15041.8|15028.22|15028.22|0
1621412700000|2021-05-19 08:25:00|15032.97|15032.97|15029.69|15029.69|15032.97|15032.97|15025.52|15025.52|0
1621413000000|2021-05-19 08:30:00|15027.72|15027.72|15030.16|15030.16|15038.66|15038.66|15027.72|15027.72|0
1621413300000|2021-05-19 08:35:00|15028.77|15028.77|15027.89|15027.89|15030.51|15030.51|15021.43|15021.43|0
1621413600000|2021-05-19 08:40:00|15029.28|15029.28|15029.75|15029.75|15035.81|15035.81|15028.85|15028.85|0
1621413900000|2021-05-19 08:45:00|15030.73|15030.73|15018.17|15018.17|15033.24|15033.24|15017.21|15017.21|0
1621414200000|2021-05-19 08:50:00|15020.95|15020.95|15019.71|15019.71|15020.95|15020.95|15011.79|15011.79|0
1621414500000|2021-05-19 08:55:00|15025.62|15025.62|15028.69|15028.69|15031.86|15031.86|15025.62|15025.62|0
1621414800000|2021-05-19 09:00:00|15026.72|15026.72|15053.11|15053.11|15053.11|15053.11|15025.52|15025.52|0
1621415100000|2021-05-19 09:05:00|15051.14|15051.14|15075.03|15075.03|15075.03|15075.03|15051.14|15051.14|0
1621415400000|2021-05-19 09:10:00|15082.92|15082.92|15092.92|15092.92|15093.9|15093.9|15082.92|15082.92|0
1621415700000|2021-05-19 09:15:00|15088.98|15088.98|15098.55|15098.55|15098.55|15098.55|15086.16|15086.16|0
1621416000000|2021-05-19 09:20:00|15099.75|15099.75|15108.63|15108.63|15116.47|15116.47|15099.75|15099.75|0
1621416300000|2021-05-19 09:25:00|15111.41|15111.41|15137.8|15137.8|15137.8|15137.8|15111.41|15111.41|0
1621416600000|2021-05-19 09:30:00|15139.77|15139.77|15129.85|15129.85|15139.77|15139.77|15127.88|15127.88|0
1621416900000|2021-05-19 09:35:00|15127.07|15127.07|15129.36|15129.36|15129.36|15129.36|15125.1|15125.1|0
1621417200000|2021-05-19 09:40:00|15130.56|15130.56|15129.77|15129.77|15134.99|15134.99|15129.77|15129.77|0
1621417500000|2021-05-19 09:45:00|15127.8|15127.8|15125.68|15125.68|15127.8|15127.8|15116.99|15116.99|0
1621417800000|2021-05-19 09:50:00|15123.71|15123.71|15120.18|15120.18|15125.1|15125.1|15120.18|15120.18|0
1621418100000|2021-05-19 09:55:00|15118.8|15118.8|15111.82|15111.82|15118.8|15118.8|15104.77|15104.77|0
1621418400000|2021-05-19 10:00:00|15110.62|15110.62|15110.74|15110.74|15111.16|15111.16|15107.77|15107.77|0
1621418700000|2021-05-19 10:05:00|15108.76|15108.76|15098.02|15098.02|15108.76|15108.76|15097.67|15097.67|0
1621419000000|2021-05-19 10:10:00|15096.05|15096.05|15097.24|15097.24|15098.02|15098.02|15093.73|15093.73|0
1621419300000|2021-05-19 10:15:00|15097.73|15097.73|15092.06|15092.06|15097.78|15097.78|15092.06|15092.06|0
1621419600000|2021-05-19 10:20:00|15092.9|15092.9|15097.08|15097.08|15102.64|15102.64|15091.7|15091.7|0
1621419900000|2021-05-19 10:25:00|15099.86|15099.86|15105.22|15105.22|15105.22|15105.22|15089.65|15089.65|0
1621420200000|2021-05-19 10:30:00|15106.07|15106.07|15093.82|15093.82|15106.07|15106.07|15093.82|15093.82|0
1621420500000|2021-05-19 10:35:00|15091.85|15091.85|15096.72|15096.72|15097.15|15097.15|15086.48|15086.48|0
1621420800000|2021-05-19 10:40:00|15095.52|15095.52|15099.06|15099.06|15100.45|15100.45|15094.13|15094.13|0
1621421100000|2021-05-19 10:45:00|15101.03|15101.03|15101.03|15101.03|15110.88|15110.88|15101.03|15101.03|0
1621421400000|2021-05-19 10:50:00|15105.2|15105.2|15114.58|15114.58|15114.58|15114.58|15105.2|15105.2|0
1621421700000|2021-05-19 10:55:00|15115.97|15115.97|15116.01|15116.01|15120.79|15120.79|15114.81|15114.81|0
1621422000000|2021-05-19 11:00:00|15114.62|15114.62|15119.71|15119.71|15121.2|15121.2|15114.62|15114.62|0
1621422300000|2021-05-19 11:05:00|15121.68|15121.68|15120.08|15120.08|15121.68|15121.68|15113.31|15113.31|0
1621422600000|2021-05-19 11:10:00|15119.11|15119.11|15124.13|15124.13|15124.13|15124.13|15115.17|15115.17|0
1621422900000|2021-05-19 11:15:00|15128.3|15128.3|15107.7|15107.7|15128.3|15128.3|15107.7|15107.7|0
1621423200000|2021-05-19 11:20:00|15108.13|15108.13|15107.54|15107.54|15113.69|15113.69|15104.77|15104.77|0
1621423500000|2021-05-19 11:25:00|15109.51|15109.51|15085.06|15085.06|15109.51|15109.51|15085.06|15085.06|0
1621423800000|2021-05-19 11:30:00|15083.67|15083.67|15068.94|15068.94|15085.64|15085.64|15067.97|15067.97|0
1621424100000|2021-05-19 11:35:00|15072.89|15072.89|15062.11|15062.11|15076.25|15076.25|15060.99|15060.99|0
1621424400000|2021-05-19 11:40:00|15064.08|15064.08|15059.91|15059.91|15064.08|15064.08|15056.15|15056.15|0
1621424700000|2021-05-19 11:45:00|15061.3|15061.3|15068.06|15068.06|15068.49|15068.49|15059.17|15059.17|0
1621425000000|2021-05-19 11:50:00|15066.09|15066.09|15056.59|15056.59|15066.09|15066.09|15056.59|15056.59|0
1621425300000|2021-05-19 11:55:00|15053.18|15053.18|15056.24|15056.24|15056.24|15056.24|15051.49|15051.49|0
1621425600000|2021-05-19 12:00:00|15054.27|15054.27|15066.56|15066.56|15066.56|15066.56|15052.79|15052.79|0
1621425900000|2021-05-19 12:05:00|15068.96|15068.96|15099.37|15099.37|15099.37|15099.37|15067.57|15067.57|0
1621426200000|2021-05-19 12:10:00|15097.98|15097.98|15099.07|15099.07|15099.93|15099.93|15093.66|15093.66|0
1621426500000|2021-05-19 12:15:00|15097.1|15097.1|15099.4|15099.4|15099.5|15099.5|15096.14|15096.14|0
1621426800000|2021-05-19 12:20:00|15098.01|15098.01|15092.86|15092.86|15098.2|15098.2|15092.86|15092.86|0
1621427100000|2021-05-19 12:25:00|15091.47|15091.47|15091.3|15091.3|15093.45|15093.45|15081.7|15081.7|0
1621427400000|2021-05-19 12:30:00|15093.27|15093.27|15086.12|15086.12|15096.87|15096.87|15086.12|15086.12|0
1621427700000|2021-05-19 12:35:00|15084.92|15084.92|15074.71|15074.71|15086.31|15086.31|15072.74|15072.74|0
1621428000000|2021-05-19 12:40:00|15075.14|15075.14|15074.82|15074.82|15078.5|15078.5|15068.53|15068.53|0
1621428300000|2021-05-19 12:45:00|15076.21|15076.21|15084.16|15084.16|15084.16|15084.16|15076.21|15076.21|0
1621428600000|2021-05-19 12:50:00|15086.13|15086.13|15083.05|15083.05|15086.13|15086.13|15081.08|15081.08|0
1621428900000|2021-05-19 12:55:00|15081.66|15081.66|15059.83|15059.83|15081.66|15081.66|15057.05|15057.05|0
1621429200000|2021-05-19 13:00:00|15059.41|15059.41|15048.55|15048.55|15064.74|15064.74|15048.55|15048.55|0
1621429500000|2021-05-19 13:05:00|15050.52|15050.52|15057.41|15057.41|15059.44|15059.44|15050.52|15050.52|0
1621429800000|2021-05-19 13:10:00|15059.38|15059.38|15055.07|15055.07|15064.42|15064.42|15055.07|15055.07|0
1621430100000|2021-05-19 13:15:00|15056.36|15056.36|15078.92|15078.92|15079.72|15079.72|15056.36|15056.36|0
1621430400000|2021-05-19 13:20:00|15077.53|15077.53|15081.13|15081.13|15085.26|15085.26|15071.97|15071.97|0
1621430700000|2021-05-19 13:25:00|15079.16|15079.16|15093.66|15093.66|15095.05|15095.05|15077.19|15077.19|0
1621431000000|2021-05-19 13:30:00|15095.63|15095.63|15114.8|15114.8|15114.8|15114.8|15078.61|15078.61|0
1621431300000|2021-05-19 13:35:00|15113.41|15113.41|15083.24|15083.24|15113.41|15113.41|15077.43|15077.43|0
1621431600000|2021-05-19 13:40:00|15077.33|15077.33|15086.37|15086.37|15088.34|15088.34|15066.41|15066.41|0
1621431900000|2021-05-19 13:45:00|15084.98|15084.98|15079.38|15079.38|15085.97|15085.97|15063.68|15063.68|0
1621432200000|2021-05-19 13:50:00|15076.6|15076.6|15087.52|15087.52|15094.03|15094.03|15075.21|15075.21|0
1621432500000|2021-05-19 13:55:00|15086.13|15086.13|15079.06|15079.06|15086.13|15086.13|15071.03|15071.03|0
1621432800000|2021-05-19 14:00:00|15077.09|15077.09|15055.32|15055.32|15084.68|15084.68|15051.77|15051.77|0
1621433100000|2021-05-19 14:05:00|15056.52|15056.52|15057.49|15057.49|15064.6|15064.6|15055.49|15055.49|0
1621433400000|2021-05-19 14:10:00|15054.71|15054.71|15060.7|15060.7|15065.05|15065.05|15054.71|15054.71|0
1621433700000|2021-05-19 14:15:00|15056.53|15056.53|15072.52|15072.52|15074.62|15074.62|15036.59|15036.59|0
1621434000000|2021-05-19 14:20:00|15071.13|15071.13|15070.69|15070.69|15073.47|15073.47|15066.75|15066.75|0
1621434300000|2021-05-19 14:25:00|15067.42|15067.42|15106.63|15106.63|15106.63|15106.63|15067.42|15067.42|0
1621434600000|2021-05-19 14:30:00|15108.6|15108.6|15098.69|15098.69|15108.6|15108.6|15095.68|15095.68|0
1621434900000|2021-05-19 14:35:00|15099.95|15099.95|15095.93|15095.93|15105.12|15105.12|15090.99|15090.99|0
1621435200000|2021-05-19 14:40:00|15095.44|15095.44|15127.98|15127.98|15127.98|15127.98|15084.16|15084.16|0
1621435500000|2021-05-19 14:45:00|15129.37|15129.37|15123.59|15123.59|15129.37|15129.37|15117.66|15117.66|0
1621435800000|2021-05-19 14:50:00|15124.98|15124.98|15134.17|15134.17|15138.11|15138.11|15124.98|15124.98|0
1621436100000|2021-05-19 14:55:00|15134.6|15134.6|15141.86|15141.86|15141.86|15141.86|15128.62|15128.62|0
1621436400000|2021-05-19 15:00:00|15143.81|15143.81|15144.38|15144.38|15153.34|15153.34|15142.42|15142.42|0
1621436700000|2021-05-19 15:05:00|15145.77|15145.77|15165.16|15165.16|15165.16|15165.16|15145.77|15145.77|0
1621437000000|2021-05-19 15:10:00|15163.19|15163.19|15175.43|15175.43|15176.41|15176.41|15162.35|15162.35|0
1621437300000|2021-05-19 15:15:00|15174.04|15174.04|15175.42|15175.42|15181.38|15181.38|15173.48|15173.48|0
1621437600000|2021-05-19 15:20:00|15176.81|15176.81|15190.65|15190.65|15194.92|15194.92|15176.81|15176.81|0
1621437900000|2021-05-19 15:25:00|15189.26|15189.26|15181.49|15181.49|15191.2|15191.2|15175.19|15175.19|0
1621494900000|2021-05-20 07:15:00|15355.93|15355.93|15390.83|15390.83|15399.29|15399.29|15355.93|15355.93|0
1621495200000|2021-05-20 07:20:00|15392.8|15392.8|15391.84|15391.84|15400.77|15400.77|15386.72|15386.72|0
1621495500000|2021-05-20 07:25:00|15397.75|15397.75|15407.2|15407.2|15407.2|15407.2|15382.66|15382.66|0
1621495800000|2021-05-20 07:30:00|15411.37|15411.37|15408|15408|15414.62|15414.62|15408|15408|0
1621496100000|2021-05-20 07:35:00|15411.65|15411.65|15409.43|15409.43|15413.67|15413.67|15404.39|15404.39|0
1621496400000|2021-05-20 07:40:00|15405.26|15405.26|15395.54|15395.54|15405.26|15405.26|15391.6|15391.6|0
1621496700000|2021-05-20 07:45:00|15397.51|15397.51|15399.37|15399.37|15413.69|15413.69|15397.51|15397.51|0
1621497000000|2021-05-20 07:50:00|15402.15|15402.15|15392.34|15392.34|15402.15|15402.15|15387.86|15387.86|0
1621497300000|2021-05-20 07:55:00|15382.49|15382.49|15375.95|15375.95|15382.49|15382.49|15372.01|15372.01|0
1621497600000|2021-05-20 08:00:00|15379.9|15379.9|15397.3|15397.3|15397.3|15397.3|15379.9|15379.9|0
1621497900000|2021-05-20 08:05:00|15398.5|15398.5|15393.44|15393.44|15403.51|15403.51|15389.5|15389.5|0
1621498200000|2021-05-20 08:10:00|15397.38|15397.38|15397.97|15397.97|15397.97|15397.97|15385.94|15385.94|0
1621498500000|2021-05-20 08:15:00|15399.17|15399.17|15392.14|15392.14|15399.17|15399.17|15392.14|15392.14|0
1621498800000|2021-05-20 08:20:00|15386.23|15386.23|15380.46|15380.46|15389.51|15389.51|15378.68|15378.68|0
1621499100000|2021-05-20 08:25:00|15379.07|15379.07|15373.5|15373.5|15379.07|15379.07|15366.39|15366.39|0
1621499400000|2021-05-20 08:30:00|15375.93|15375.93|15364.43|15364.43|15378.73|15378.73|15364.43|15364.43|0
1621499700000|2021-05-20 08:35:00|15366.4|15366.4|15347.58|15347.58|15370.34|15370.34|15347.48|15347.48|0
1621500000000|2021-05-20 08:40:00|15348.78|15348.78|15355.06|15355.06|15355.06|15355.06|15348.78|15348.78|0
1621500300000|2021-05-20 08:45:00|15353.09|15353.09|15351.34|15351.34|15356.67|15356.67|15351.11|15351.11|0
1621500600000|2021-05-20 08:50:00|15349.37|15349.37|15337.9|15337.9|15350.76|15350.76|15337.48|15337.48|0
1621500900000|2021-05-20 08:55:00|15337.47|15337.47|15325.05|15325.05|15337.47|15337.47|15324.08|15324.08|0
1621501200000|2021-05-20 09:00:00|15323.08|15323.08|15314.43|15314.43|15323.08|15323.08|15314.43|15314.43|0
1621501500000|2021-05-20 09:05:00|15313.04|15313.04|15320.98|15320.98|15320.98|15320.98|15308.93|15308.93|0
1621501800000|2021-05-20 09:10:00|15323.76|15323.76|15321.27|15321.27|15326.15|15326.15|15320.05|15320.05|0
1621502100000|2021-05-20 09:15:00|15322.47|15322.47|15319.18|15319.18|15328.42|15328.42|15319.18|15319.18|0
1621502400000|2021-05-20 09:20:00|15317.79|15317.79|15298.81|15298.81|15317.79|15317.79|15298.81|15298.81|0
1621502700000|2021-05-20 09:25:00|15297.42|15297.42|15281.65|15281.65|15299.48|15299.48|15281.65|15281.65|0
1621503000000|2021-05-20 09:30:00|15283.04|15283.04|15279.75|15279.75|15283.04|15283.04|15270.91|15270.91|0
1621503300000|2021-05-20 09:35:00|15278.55|15278.55|15275.68|15275.68|15283.3|15283.3|15274.29|15274.29|0
1621503600000|2021-05-20 09:40:00|15274.29|15274.29|15278.86|15278.86|15279.28|15279.28|15274.29|15274.29|0
1621503900000|2021-05-20 09:45:00|15280.06|15280.06|15295.32|15295.32|15295.32|15295.32|15275.31|15275.31|0
1621504200000|2021-05-20 09:50:00|15297.29|15297.29|15295.74|15295.74|15297.71|15297.71|15295.74|15295.74|0
1621504500000|2021-05-20 09:55:00|15296.17|15296.17|15301.99|15301.99|15301.99|15301.99|15294.46|15294.46|0
1621504800000|2021-05-20 10:00:00|15300.6|15300.6|15307.14|15307.14|15309.7|15309.7|15299.31|15299.31|0
1621505100000|2021-05-20 10:05:00|15309.11|15309.11|15314.75|15314.75|15314.75|15314.75|15309.11|15309.11|0
1621505400000|2021-05-20 10:10:00|15312.78|15312.78|15326.57|15326.57|15328.55|15328.55|15312.78|15312.78|0
1621505700000|2021-05-20 10:15:00|15324.6|15324.6|15323.41|15323.41|15327.33|15327.33|15319.45|15319.45|0
1621506000000|2021-05-20 10:20:00|15321.44|15321.44|15330.78|15330.78|15330.78|15330.78|15321.44|15321.44|0
1621506300000|2021-05-20 10:25:00|15328.38|15328.38|15332.42|15332.42|15332.42|15332.42|15326.28|15326.28|0
1621506600000|2021-05-20 10:30:00|15333.63|15333.63|15338.02|15338.02|15339.24|15339.24|15333.63|15333.63|0
1621506900000|2021-05-20 10:35:00|15334.08|15334.08|15336.28|15336.28|15336.28|15336.28|15331.84|15331.84|0
1621507200000|2021-05-20 10:40:00|15337.67|15337.67|15337.78|15337.78|15340.6|15340.6|15337.67|15337.67|0
1621507500000|2021-05-20 10:45:00|15335|15335|15330.46|15330.46|15335|15335|15330.46|15330.46|0
1621507800000|2021-05-20 10:50:00|15331.3|15331.3|15326.71|15326.71|15331.3|15331.3|15326.71|15326.71|0
1621508100000|2021-05-20 10:55:00|15330.88|15330.88|15327.42|15327.42|15333.4|15333.4|15319.5|15319.5|0
1621508400000|2021-05-20 11:00:00|15331.36|15331.36|15341.33|15341.33|15345.27|15345.27|15329.44|15329.44|0
1621508700000|2021-05-20 11:05:00|15337.39|15337.39|15335.16|15335.16|15337.94|15337.94|15335.16|15335.16|0
1621509000000|2021-05-20 11:10:00|15336.55|15336.55|15341.88|15341.88|15341.88|15341.88|15336.55|15336.55|0
1621509300000|2021-05-20 11:15:00|15343.85|15343.85|15344.4|15344.4|15348.35|15348.35|15341.42|15341.42|0
1621509600000|2021-05-20 11:20:00|15343.98|15343.98|15337.24|15337.24|15343.98|15343.98|15336.06|15336.06|0
1621509900000|2021-05-20 11:25:00|15339.21|15339.21|15347.79|15347.79|15347.79|15347.79|15338.35|15338.35|0
1621510200000|2021-05-20 11:30:00|15349.76|15349.76|15348.45|15348.45|15351.04|15351.04|15346.82|15346.82|0
1621510500000|2021-05-20 11:35:00|15346.48|15346.48|15337.35|15337.35|15348.45|15348.45|15336.23|15336.23|0
1621510800000|2021-05-20 11:40:00|15336.49|15336.49|15339.27|15339.27|15343.26|15343.26|15336.06|15336.06|0
1621511100000|2021-05-20 11:45:00|15340.55|15340.55|15349.59|15349.59|15351.06|15351.06|15340.55|15340.55|0
1621511400000|2021-05-20 11:50:00|15350.79|15350.79|15365.5|15365.5|15365.5|15365.5|15350.79|15350.79|0
1621511700000|2021-05-20 11:55:00|15363.53|15363.53|15361.3|15361.3|15369.46|15369.46|15357.79|15357.79|0
1621512000000|2021-05-20 12:00:00|15359.33|15359.33|15359.99|15359.99|15363.33|15363.33|15357.36|15357.36|0
1621512300000|2021-05-20 12:05:00|15362.77|15362.77|15351.52|15351.52|15364.74|15364.74|15351.52|15351.52|0
1621512600000|2021-05-20 12:10:00|15352.72|15352.72|15363.02|15363.02|15363.02|15363.02|15351.52|15351.52|0
1621512900000|2021-05-20 12:15:00|15361.05|15361.05|15367.99|15367.99|15367.99|15367.99|15361.05|15361.05|0
1621513200000|2021-05-20 12:20:00|15366.02|15366.02|15370.85|15370.85|15376.41|15376.41|15364.81|15364.81|0
1621513500000|2021-05-20 12:25:00|15368.88|15368.88|15374.72|15374.72|15376.11|15376.11|15368.88|15368.88|0
1621513800000|2021-05-20 12:30:00|15376.69|15376.69|15370.41|15370.41|15377.2|15377.2|15367.52|15367.52|0
1621514100000|2021-05-20 12:35:00|15369.92|15369.92|15373.51|15373.51|15373.51|15373.51|15363.52|15363.52|0
1621514400000|2021-05-20 12:40:00|15371.11|15371.11|15384.42|15384.42|15384.42|15384.42|15367.16|15367.16|0
1621514700000|2021-05-20 12:45:00|15386.4|15386.4|15375.62|15375.62|15387.93|15387.93|15375.62|15375.62|0
1621515000000|2021-05-20 12:50:00|15377.59|15377.59|15378.45|15378.45|15378.45|15378.45|15373.12|15373.12|0
1621515300000|2021-05-20 12:55:00|15374.51|15374.51|15379.2|15379.2|15380.66|15380.66|15373.65|15373.65|0
1621515600000|2021-05-20 13:00:00|15381.18|15381.18|15382.1|15382.1|15389.84|15389.84|15380.13|15380.13|0
1621515900000|2021-05-20 13:05:00|15382.52|15382.52|15360.72|15360.72|15383.38|15383.38|15360.72|15360.72|0
1621516200000|2021-05-20 13:10:00|15360.24|15360.24|15365.49|15365.49|15365.49|15365.49|15353.43|15353.43|0
1621516500000|2021-05-20 13:15:00|15367.46|15367.46|15366.56|15366.56|15371.14|15371.14|15365.35|15365.35|0
1621516800000|2021-05-20 13:20:00|15365.35|15365.35|15357|15357|15369.29|15369.29|15357|15357|0
1621517100000|2021-05-20 13:25:00|15358.39|15358.39|15358.27|15358.27|15362.41|15362.41|15356.12|15356.12|0
1621517400000|2021-05-20 13:30:00|15358.7|15358.7|15358.12|15358.12|15367.08|15367.08|15357.07|15357.07|0
1621517700000|2021-05-20 13:35:00|15356.83|15356.83|15343.85|15343.85|15357.06|15357.06|15343.85|15343.85|0
1621518000000|2021-05-20 13:40:00|15344.28|15344.28|15352.79|15352.79|15361.21|15361.21|15342.31|15342.31|0
1621518300000|2021-05-20 13:45:00|15350.82|15350.82|15365.19|15365.19|15368.87|15368.87|15350.82|15350.82|0
1621518600000|2021-05-20 13:50:00|15367.16|15367.16|15345.88|15345.88|15367.16|15367.16|15344.58|15344.58|0
1621518900000|2021-05-20 13:55:00|15347.85|15347.85|15333.03|15333.03|15347.85|15347.85|15331.06|15331.06|0
1621519200000|2021-05-20 14:00:00|15328.86|15328.86|15330.67|15330.67|15332.34|15332.34|15324.81|15324.81|0
1621519500000|2021-05-20 14:05:00|15332.64|15332.64|15319.91|15319.91|15337.98|15337.98|15312.13|15312.13|0
1621519800000|2021-05-20 14:10:00|15321.88|15321.88|15312.77|15312.77|15327.21|15327.21|15312.77|15312.77|0
1621520100000|2021-05-20 14:15:00|15313.97|15313.97|15318.08|15318.08|15318.08|15318.08|15305.98|15305.98|0
1621520400000|2021-05-20 14:20:00|15319.47|15319.47|15326.01|15326.01|15328.4|15328.4|15319.47|15319.47|0
1621520700000|2021-05-20 14:25:00|15331.57|15331.57|15337.81|15337.81|15340.44|15340.44|15329.85|15329.85|0
1621521000000|2021-05-20 14:30:00|15339.78|15339.78|15336.48|15336.48|15339.78|15339.78|15326.57|15326.57|0
1621521300000|2021-05-20 14:35:00|15335.09|15335.09|15351.8|15351.8|15351.8|15351.8|15329.66|15329.66|0
1621521600000|2021-05-20 14:40:00|15353.19|15353.19|15357.07|15357.07|15359.42|15359.42|15352.08|15352.08|0
1621521900000|2021-05-20 14:45:00|15358.46|15358.46|15366.08|15366.08|15370.02|15370.02|15358.46|15358.46|0
1621522200000|2021-05-20 14:50:00|15368.05|15368.05|15368.82|15368.82|15371.41|15371.41|15363.88|15363.88|0
1621522500000|2021-05-20 14:55:00|15370.21|15370.21|15372.53|15372.53|15375.22|15375.22|15370.21|15370.21|0
1621522800000|2021-05-20 15:00:00|15368.59|15368.59|15373.49|15373.49|15383.62|15383.62|15368.59|15368.59|0
1621523100000|2021-05-20 15:05:00|15372.1|15372.1|15368.8|15368.8|15372.1|15372.1|15361.68|15361.68|0
1621523400000|2021-05-20 15:10:00|15367.6|15367.6|15377.99|15377.99|15379.19|15379.19|15367.6|15367.6|0
1621523700000|2021-05-20 15:15:00|15379.38|15379.38|15392.11|15392.11|15394.69|15394.69|15379.38|15379.38|0
1621524000000|2021-05-20 15:20:00|15393.5|15393.5|15402.67|15402.67|15403.48|15403.48|15393.5|15393.5|0
1621524300000|2021-05-20 15:25:00|15402.24|15402.24|15406.11|15406.11|15410.8|15410.8|15400.7|15400.7|0
1621581300000|2021-05-21 07:15:00|15362.53|15362.53|15345.7|15345.7|15379.18|15379.18|15345.7|15345.7|0
1621581600000|2021-05-21 07:20:00|15349.64|15349.64|15328.76|15328.76|15349.64|15349.64|15324.01|15324.01|0
1621581900000|2021-05-21 07:25:00|15327.37|15327.37|15305.79|15305.79|15327.37|15327.37|15305.79|15305.79|0
1621582200000|2021-05-21 07:30:00|15299.65|15299.65|15299.63|15299.63|15305.25|15305.25|15288.3|15288.3|0
1621582500000|2021-05-21 07:35:00|15297.2|15297.2|15293.84|15293.84|15298.59|15298.59|15293.84|15293.84|0
1621582800000|2021-05-21 07:40:00|15295.81|15295.81|15297.33|15297.33|15298.17|15298.17|15289.22|15289.22|0
1621583100000|2021-05-21 07:45:00|15298.55|15298.55|15293.58|15293.58|15299.76|15299.76|15293.58|15293.58|0
1621583400000|2021-05-21 07:50:00|15295.55|15295.55|15290.8|15290.8|15297.52|15297.52|15289.41|15289.41|0
1621583700000|2021-05-21 07:55:00|15289.58|15289.58|15278.97|15278.97|15289.58|15289.58|15277.55|15277.55|0
1621584000000|2021-05-21 08:00:00|15283.14|15283.14|15279.14|15279.14|15285.71|15285.71|15279.14|15279.14|0
1621584300000|2021-05-21 08:05:00|15278.3|15278.3|15268.27|15268.27|15278.3|15278.3|15266.88|15266.88|0
1621584600000|2021-05-21 08:10:00|15265.49|15265.49|15257.03|15257.03|15265.49|15265.49|15257.03|15257.03|0
1621584900000|2021-05-21 08:15:00|15258.23|15258.23|15261.49|15261.49|15261.49|15261.49|15251.68|15251.68|0
1621585200000|2021-05-21 08:20:00|15257.32|15257.32|15250.53|15250.53|15258.28|15258.28|15243.68|15243.68|0
1621585500000|2021-05-21 08:25:00|15254.47|15254.47|15268.21|15268.21|15276.27|15276.27|15252.5|15252.5|0
1621585800000|2021-05-21 08:30:00|15269.6|15269.6|15278.49|15278.49|15281.08|15281.08|15269.6|15269.6|0
1621586100000|2021-05-21 08:35:00|15277.1|15277.1|15275.95|15275.95|15280.7|15280.7|15273.39|15273.39|0
1621586400000|2021-05-21 08:40:00|15278.73|15278.73|15311.35|15311.35|15314.13|15314.13|15278.73|15278.73|0
1621586700000|2021-05-21 08:45:00|15313.32|15313.32|15318.3|15318.3|15323.86|15323.86|15313.32|15313.32|0
1621587000000|2021-05-21 08:50:00|15316.33|15316.33|15303.25|15303.25|15320.5|15320.5|15303.25|15303.25|0
1621587300000|2021-05-21 08:55:00|15302.83|15302.83|15299.86|15299.86|15304.8|15304.8|15298.47|15298.47|0
1621587600000|2021-05-21 09:00:00|15301.25|15301.25|15316.84|15316.84|15318.23|15318.23|15301.25|15301.25|0
1621587900000|2021-05-21 09:05:00|15318.05|15318.05|15308.72|15308.72|15334.32|15334.32|15308.72|15308.72|0
1621588200000|2021-05-21 09:10:00|15306.32|15306.32|15307.52|15307.52|15307.52|15307.52|15306.32|15306.32|0
1621588500000|2021-05-21 09:15:00|15321.31|15321.31|15312.94|15312.94|15324.36|15324.36|15306.85|15306.85|0
1621588800000|2021-05-21 09:20:00|15311.55|15311.55|15310.58|15310.58|15317.89|15317.89|15310.58|15310.58|0
1621589100000|2021-05-21 09:25:00|15311.8|15311.8|15323.8|15323.8|15323.8|15323.8|15310.41|15310.41|0
1621589400000|2021-05-21 09:30:00|15325.19|15325.19|15328.33|15328.33|15329.14|15329.14|15324.97|15324.97|0
1621589700000|2021-05-21 09:35:00|15325.55|15325.55|15333.78|15333.78|15333.78|15333.78|15321.03|15321.03|0
1621590000000|2021-05-21 09:40:00|15334.98|15334.98|15341.38|15341.38|15341.38|15341.38|15333.48|15333.48|0
1621590300000|2021-05-21 09:45:00|15339.99|15339.99|15328.78|15328.78|15339.99|15339.99|15326.81|15326.81|0
1621590600000|2021-05-21 09:50:00|15333.34|15333.34|15374.28|15374.28|15382.72|15382.72|15327.43|15327.43|0
1621590900000|2021-05-21 09:55:00|15381.62|15381.62|15385.68|15385.68|15391.59|15391.59|15374.09|15374.09|0
1621591200000|2021-05-21 10:00:00|15386.26|15386.26|15365.46|15365.46|15386.26|15386.26|15361.52|15361.52|0
1621591500000|2021-05-21 10:05:00|15365.04|15365.04|15336.49|15336.49|15365.04|15365.04|15336.49|15336.49|0
1621591800000|2021-05-21 10:10:00|15335.63|15335.63|15326.8|15326.8|15335.63|15335.63|15325.41|15325.41|0
1621592100000|2021-05-21 10:15:00|15328.19|15328.19|15337.96|15337.96|15340.89|15340.89|15328.19|15328.19|0
1621592400000|2021-05-21 10:20:00|15338.39|15338.39|15335.61|15335.61|15343.14|15343.14|15335.61|15335.61|0
1621592700000|2021-05-21 10:25:00|15336.03|15336.03|15332.64|15332.64|15337.23|15337.23|15331.67|15331.67|0
1621593000000|2021-05-21 10:30:00|15334.03|15334.03|15337.93|15337.93|15337.93|15337.93|15332.02|15332.02|0
1621593300000|2021-05-21 10:35:00|15339.9|15339.9|15333.76|15333.76|15339.9|15339.9|15333.76|15333.76|0
1621593600000|2021-05-21 10:40:00|15335.15|15335.15|15323.53|15323.53|15339.32|15339.32|15323|15323|0
1621593900000|2021-05-21 10:45:00|15325.5|15325.5|15330.48|15330.48|15332.45|15332.45|15325.5|15325.5|0
1621594200000|2021-05-21 10:50:00|15329.28|15329.28|15326.12|15326.12|15330.87|15330.87|15326.12|15326.12|0
1621594500000|2021-05-21 10:55:00|15324.73|15324.73|15314.59|15314.59|15324.73|15324.73|15309.84|15309.84|0
1621594800000|2021-05-21 11:00:00|15313.39|15313.39|15312.57|15312.57|15316.51|15316.51|15311.05|15311.05|0
1621595100000|2021-05-21 11:05:00|15313.77|15313.77|15308.76|15308.76|15317.13|15317.13|15308.76|15308.76|0
1621595400000|2021-05-21 11:10:00|15307.37|15307.37|15302.19|15302.19|15307.37|15307.37|15302.19|15302.19|0
1621595700000|2021-05-21 11:15:00|15307.52|15307.52|15300.53|15300.53|15307.52|15307.52|15300.53|15300.53|0
1621596000000|2021-05-21 11:20:00|15299.14|15299.14|15295.06|15295.06|15299.91|15299.91|15293.09|15293.09|0
1621596300000|2021-05-21 11:25:00|15293.09|15293.09|15300.46|15300.46|15301.85|15301.85|15289.15|15289.15|0
1621596600000|2021-05-21 11:30:00|15302.43|15302.43|15293.76|15293.76|15304.4|15304.4|15293.76|15293.76|0
1621596900000|2021-05-21 11:35:00|15296.53|15296.53|15311.42|15311.42|15311.42|15311.42|15296.53|15296.53|0
1621597200000|2021-05-21 11:40:00|15310.03|15310.03|15316.56|15316.56|15318.53|15318.53|15310.03|15310.03|0
1621597500000|2021-05-21 11:45:00|15314.59|15314.59|15314.57|15314.57|15316.56|15316.56|15311.96|15311.96|0
1621597800000|2021-05-21 11:50:00|15313.18|15313.18|15317.03|15317.03|15319.75|15319.75|15311.21|15311.21|0
1621598100000|2021-05-21 11:55:00|15319|15319|15324.87|15324.87|15326.84|15326.84|15315.02|15315.02|0
1621598400000|2021-05-21 12:00:00|15323.48|15323.48|15312.53|15312.53|15325.45|15325.45|15312.53|15312.53|0
1621598700000|2021-05-21 12:05:00|15314.5|15314.5|15311.31|15311.31|15315.48|15315.48|15311.31|15311.31|0
1621599000000|2021-05-21 12:10:00|15309.93|15309.93|15306.34|15306.34|15309.93|15309.93|15304.01|15304.01|0
1621599300000|2021-05-21 12:15:00|15306.76|15306.76|15324.35|15324.35|15324.35|15324.35|15306.76|15306.76|0
1621599600000|2021-05-21 12:20:00|15325.64|15325.64|15324.94|15324.94|15327.71|15327.71|15323.93|15323.93|0
1621599900000|2021-05-21 12:25:00|15320.99|15320.99|15322.6|15322.6|15325.19|15325.19|15319.02|15319.02|0
1621600200000|2021-05-21 12:30:00|15326.55|15326.55|15322.6|15322.6|15330.71|15330.71|15322.6|15322.6|0
1621600500000|2021-05-21 12:35:00|15321.21|15321.21|15327.04|15327.04|15329.82|15329.82|15321.21|15321.21|0
1621600800000|2021-05-21 12:40:00|15325.84|15325.84|15326.01|15326.01|15330.59|15330.59|15325.84|15325.84|0
1621601100000|2021-05-21 12:45:00|15327.98|15327.98|15337.38|15337.38|15338.77|15338.77|15326.76|15326.76|0
1621601400000|2021-05-21 12:50:00|15337.81|15337.81|15340.97|15340.97|15342.94|15342.94|15337.81|15337.81|0
1621601700000|2021-05-21 12:55:00|15342.94|15342.94|15346.3|15346.3|15346.3|15346.3|15341.55|15341.55|0
1621602000000|2021-05-21 13:00:00|15349.08|15349.08|15346.83|15346.83|15351.37|15351.37|15341.67|15341.67|0
1621602300000|2021-05-21 13:05:00|15348.22|15348.22|15338.65|15338.65|15348.22|15348.22|15338.65|15338.65|0
1621602600000|2021-05-21 13:10:00|15337.45|15337.45|15334.68|15334.68|15337.45|15337.45|15332.49|15332.49|0
1621602900000|2021-05-21 13:15:00|15333.29|15333.29|15334.68|15334.68|15337.35|15337.35|15328.04|15328.04|0
1621603200000|2021-05-21 13:20:00|15334.25|15334.25|15327.71|15327.71|15334.25|15334.25|15326.32|15326.32|0
1621603500000|2021-05-21 13:25:00|15329.68|15329.68|15331.5|15331.5|15338.9|15338.9|15329.68|15329.68|0
1621603800000|2021-05-21 13:30:00|15331.92|15331.92|15317.39|15317.39|15335.28|15335.28|15314.19|15314.19|0
1621604100000|2021-05-21 13:35:00|15315.42|15315.42|15334.88|15334.88|15334.88|15334.88|15308.12|15308.12|0
1621604400000|2021-05-21 13:40:00|15332.91|15332.91|15351.63|15351.63|15353.02|15353.02|15332.91|15332.91|0
1621604700000|2021-05-21 13:45:00|15352.05|15352.05|15352.79|15352.79|15352.79|15352.79|15346.4|15346.4|0
1621605000000|2021-05-21 13:50:00|15351.94|15351.94|15359.09|15359.09|15359.09|15359.09|15346.09|15346.09|0
1621605300000|2021-05-21 13:55:00|15357.7|15357.7|15365.26|15365.26|15365.26|15365.26|15356.16|15356.16|0
1621605600000|2021-05-21 14:00:00|15365.69|15365.69|15347.59|15347.59|15366.55|15366.55|15347.59|15347.59|0
1621605900000|2021-05-21 14:05:00|15348.98|15348.98|15352.55|15352.55|15362.3|15362.3|15348.98|15348.98|0
1621606200000|2021-05-21 14:10:00|15353.94|15353.94|15361.54|15361.54|15369.18|15369.18|15352.55|15352.55|0
1621606500000|2021-05-21 14:15:00|15360.34|15360.34|15359.06|15359.06|15363.71|15363.71|15359.06|15359.06|0
1621606800000|2021-05-21 14:20:00|15357.09|15357.09|15349.97|15349.97|15357.09|15357.09|15348.77|15348.77|0
1621607100000|2021-05-21 14:25:00|15346.03|15346.03|15344.14|15344.14|15352.56|15352.56|15344.14|15344.14|0
1621607400000|2021-05-21 14:30:00|15346.11|15346.11|15362.69|15362.69|15362.69|15362.69|15346.11|15346.11|0
1621607700000|2021-05-21 14:35:00|15362.88|15362.88|15352.09|15352.09|15362.88|15362.88|15352.09|15352.09|0
1621608000000|2021-05-21 14:40:00|15354.06|15354.06|15351.99|15351.99|15355.93|15355.93|15351.99|15351.99|0
1621608300000|2021-05-21 14:45:00|15351.13|15351.13|15355.55|15355.55|15356.46|15356.46|15351.13|15351.13|0
1621608600000|2021-05-21 14:50:00|15355.97|15355.97|15363.18|15363.18|15367.35|15367.35|15355.97|15355.97|0
1621608900000|2021-05-21 14:55:00|15361.21|15361.21|15359.5|15359.5|15361.21|15361.21|15357.85|15357.85|0
1621609200000|2021-05-21 15:00:00|15360.7|15360.7|15353.97|15353.97|15360.7|15360.7|15353.97|15353.97|0
1621609500000|2021-05-21 15:05:00|15355.36|15355.36|15359.48|15359.48|15360.34|15360.34|15355.36|15355.36|0
1621609800000|2021-05-21 15:10:00|15357.08|15357.08|15361.72|15361.72|15365.65|15365.65|15357.08|15357.08|0
1621610100000|2021-05-21 15:15:00|15359.32|15359.32|15363.24|15363.24|15370.27|15370.27|15359.32|15359.32|0
1621610400000|2021-05-21 15:20:00|15365.21|15365.21|15367.63|15367.63|15370.99|15370.99|15365.21|15365.21|0
1621610700000|2021-05-21 15:25:00|15366.24|15366.24|15359.01|15359.01|15367.63|15367.63|15352.87|15352.87|0
1621840500000|2021-05-24 07:15:00|15329.07|15329.07|15338.65|15338.65|15360.51|15360.51|15325.97|15325.97|0
1621840800000|2021-05-24 07:20:00|15337.26|15337.26|15347.22|15347.22|15351.16|15351.16|15329.96|15329.96|0
1621841100000|2021-05-24 07:25:00|15344.44|15344.44|15357.22|15357.22|15357.22|15357.22|15332.97|15332.97|0
1621841400000|2021-05-24 07:30:00|15351.31|15351.31|15370.7|15370.7|15370.7|15370.7|15351.31|15351.31|0
1621841700000|2021-05-24 07:35:00|15372.67|15372.67|15376.84|15376.84|15382.75|15382.75|15372.67|15372.67|0
1621842000000|2021-05-24 07:40:00|15374.87|15374.87|15377.42|15377.42|15378.81|15378.81|15374.87|15374.87|0
1621842300000|2021-05-24 07:45:00|15377.85|15377.85|15375.76|15375.76|15379.82|15379.82|15375.76|15375.76|0
1621842600000|2021-05-24 07:50:00|15375.33|15375.33|15381.51|15381.51|15381.51|15381.51|15364.21|15364.21|0
1621842900000|2021-05-24 07:55:00|15383.48|15383.48|15379.89|15379.89|15386.84|15386.84|15379.89|15379.89|0
1621843200000|2021-05-24 08:00:00|15381.28|15381.28|15396.12|15396.12|15396.12|15396.12|15376.53|15376.53|0
1621843500000|2021-05-24 08:05:00|15397.51|15397.51|15406.05|15406.05|15407.59|15407.59|15397.51|15397.51|0
1621843800000|2021-05-24 08:10:00|15404.85|15404.85|15409.37|15409.37|15409.37|15409.37|15395.58|15395.58|0
1621844100000|2021-05-24 08:15:00|15407.4|15407.4|15415.31|15415.31|15415.31|15415.31|15406.97|15406.97|0
1621844400000|2021-05-24 08:20:00|15411.37|15411.37|15413.64|15413.64|15414.22|15414.22|15407.88|15407.88|0
1621844700000|2021-05-24 08:25:00|15415.03|15415.03|15426.59|15426.59|15433.26|15433.26|15415.03|15415.03|0
1621845000000|2021-05-24 08:30:00|15424.62|15424.62|15412.37|15412.37|15424.62|15424.62|15410.02|15410.02|0
1621845300000|2021-05-24 08:35:00|15410.4|15410.4|15421.75|15421.75|15421.86|15421.86|15410.4|15410.4|0
1621845600000|2021-05-24 08:40:00|15423.14|15423.14|15428.03|15428.03|15428.03|15428.03|15419.49|15419.49|0
1621845900000|2021-05-24 08:45:00|15429.25|15429.25|15430.06|15430.06|15431.22|15431.22|15425.89|15425.89|0
1621846200000|2021-05-24 08:50:00|15431.45|15431.45|15440.93|15440.93|15443.61|15443.61|15431.45|15431.45|0
1621846500000|2021-05-24 08:55:00|15441.79|15441.79|15450.48|15450.48|15450.48|15450.48|15439.82|15439.82|0
1621846800000|2021-05-24 09:00:00|15451.87|15451.87|15442.83|15442.83|15456.04|15456.04|15442.83|15442.83|0
1621847100000|2021-05-24 09:05:00|15446.77|15446.77|15451.79|15451.79|15451.79|15451.79|15443.99|15443.99|0
1621847400000|2021-05-24 09:10:00|15450.95|15450.95|15455.57|15455.57|15460.62|15460.62|15450.12|15450.12|0
1621847700000|2021-05-24 09:15:00|15454.71|15454.71|15446.54|15446.54|15454.71|15454.71|15446.54|15446.54|0
1621848000000|2021-05-24 09:20:00|15444.57|15444.57|15448.51|15448.51|15448.51|15448.51|15444.57|15444.57|0
1621848300000|2021-05-24 09:25:00|15447.12|15447.12|15456.62|15456.62|15456.62|15456.62|15447.12|15447.12|0
1621848600000|2021-05-24 09:30:00|15458.59|15458.59|15454.78|15454.78|15465.54|15465.54|15454.78|15454.78|0
1621848900000|2021-05-24 09:35:00|15458.72|15458.72|15457.91|15457.91|15459.3|15459.3|15457.33|15457.33|0
1621849200000|2021-05-24 09:40:00|15456.69|15456.69|15456.11|15456.11|15456.69|15456.69|15453.33|15453.33|0
1621849500000|2021-05-24 09:45:00|15458.08|15458.08|15460.05|15460.05|15460.05|15460.05|15456.11|15456.11|0
1621849800000|2021-05-24 09:50:00|15458.66|15458.66|15447.55|15447.55|15458.66|15458.66|15447.55|15447.55|0
1621850100000|2021-05-24 09:55:00|15451.49|15451.49|15463.99|15463.99|15465.57|15465.57|15451.49|15451.49|0
1621850400000|2021-05-24 10:00:00|15465.96|15465.96|15459.51|15459.51|15465.96|15465.96|15455.1|15455.1|0
1621850700000|2021-05-24 10:05:00|15461.48|15461.48|15475.99|15475.99|15477.96|15477.96|15461.48|15461.48|0
1621851000000|2021-05-24 10:10:00|15477.96|15477.96|15476.32|15476.32|15483.04|15483.04|15476.32|15476.32|0
1621851300000|2021-05-24 10:15:00|15475.03|15475.03|15456.54|15456.54|15475.03|15475.03|15455.15|15455.15|0
1621851600000|2021-05-24 10:20:00|15458.51|15458.51|15460.44|15460.44|15460.48|15460.48|15456.11|15456.11|0
1621851900000|2021-05-24 10:25:00|15462.41|15462.41|15461.03|15461.03|15463.62|15463.62|15459.06|15459.06|0
1621852200000|2021-05-24 10:30:00|15463|15463|15465.4|15465.4|15467.08|15467.08|15463|15463|0
1621852500000|2021-05-24 10:35:00|15467.37|15467.37|15465.86|15465.86|15469.81|15469.81|15465.86|15465.86|0
1621852800000|2021-05-24 10:40:00|15463.89|15463.89|15461.92|15461.92|15463.89|15463.89|15459.95|15459.95|0
1621853100000|2021-05-24 10:45:00|15460.71|15460.71|15450.19|15450.19|15460.71|15460.71|15442.9|15442.9|0
1621853400000|2021-05-24 10:50:00|15451.45|15451.45|15452.06|15452.06|15453.85|15453.85|15443.54|15443.54|0
1621853700000|2021-05-24 10:55:00|15449.66|15449.66|15458.78|15458.78|15458.82|15458.82|15449.66|15449.66|0
1621854000000|2021-05-24 11:00:00|15457.58|15457.58|15456.54|15456.54|15464.42|15464.42|15456.54|15456.54|0
1621854300000|2021-05-24 11:05:00|15460.48|15460.48|15461.59|15461.59|15464.65|15464.65|15459.09|15459.09|0
1621854600000|2021-05-24 11:10:00|15460.38|15460.38|15463.39|15463.39|15464.78|15464.78|15460.38|15460.38|0
1621854900000|2021-05-24 11:15:00|15462.97|15462.97|15464.49|15464.49|15464.49|15464.49|15460.55|15460.55|0
1621855200000|2021-05-24 11:20:00|15460.55|15460.55|15466.46|15466.46|15469.24|15469.24|15460.55|15460.55|0
1621855500000|2021-05-24 11:25:00|15468.43|15468.43|15466.46|15466.46|15471.21|15471.21|15466.46|15466.46|0
1621855800000|2021-05-24 11:30:00|15464.49|15464.49|15459.16|15459.16|15465.07|15465.07|15459.16|15459.16|0
1621856100000|2021-05-24 11:35:00|15461.13|15461.13|15455.94|15455.94|15461.13|15461.13|15450.47|15450.47|0
1621856400000|2021-05-24 11:40:00|15454.74|15454.74|15453.54|15453.54|15454.74|15454.74|15453.54|15453.54|0
1621856700000|2021-05-24 11:45:00|15455.94|15455.94|15450.8|15450.8|15457.14|15457.14|15450.8|15450.8|0
1621857000000|2021-05-24 11:50:00|15452.19|15452.19|15455.58|15455.58|15459.39|15459.39|15452.19|15452.19|0
1621857300000|2021-05-24 11:55:00|15455.16|15455.16|15457.89|15457.89|15459.1|15459.1|15455.16|15455.16|0
1621857600000|2021-05-24 12:00:00|15455.92|15455.92|15447.76|15447.76|15455.92|15455.92|15447.76|15447.76|0
1621857900000|2021-05-24 12:05:00|15451.7|15451.7|15454.37|15454.37|15454.37|15454.37|15451.7|15451.7|0
1621858200000|2021-05-24 12:10:00|15450.43|15450.43|15448.46|15448.46|15450.43|15450.43|15448.46|15448.46|0
1621858500000|2021-05-24 12:15:00|15452.4|15452.4|15452.98|15452.98|15452.98|15452.98|15449.62|15449.62|0
1621858800000|2021-05-24 12:20:00|15451.59|15451.59|15449.95|15449.95|15451.59|15451.59|15447.56|15447.56|0
1621859100000|2021-05-24 12:25:00|15452.73|15452.73|15456.18|15456.18|15456.18|15456.18|15452.73|15452.73|0
1621859400000|2021-05-24 12:30:00|15458.96|15458.96|15466.64|15466.64|15466.64|15466.64|15458.96|15458.96|0
1621859700000|2021-05-24 12:35:00|15465.25|15465.25|15461.08|15461.08|15468.61|15468.61|15457.14|15457.14|0
1621860000000|2021-05-24 12:40:00|15461.51|15461.51|15460.12|15460.12|15461.51|15461.51|15460.12|15460.12|0
1621860300000|2021-05-24 12:45:00|15460.55|15460.55|15460.98|15460.98|15460.98|15460.98|15457.03|15457.03|0
1621860600000|2021-05-24 12:50:00|15457.03|15457.03|15463.91|15463.91|15464.34|15464.34|15457.03|15457.03|0
1621860900000|2021-05-24 12:55:00|15461.94|15461.94|15455.56|15455.56|15461.94|15461.94|15454.05|15454.05|0
1621861200000|2021-05-24 13:00:00|15454.17|15454.17|15452.96|15452.96|15456.14|15456.14|15450.23|15450.23|0
1621861500000|2021-05-24 13:05:00|15454.35|15454.35|15450.75|15450.75|15454.35|15454.35|15450.75|15450.75|0
1621861800000|2021-05-24 13:10:00|15449.36|15449.36|15450.56|15450.56|15450.56|15450.56|15442.06|15442.06|0
1621862100000|2021-05-24 13:15:00|15446.62|15446.62|15448.59|15448.59|15448.59|15448.59|15446.62|15446.62|0
1621862700000|2021-05-24 13:25:00|15448.17|15448.17|15442.38|15442.38|15448.17|15448.17|15442.38|15442.38|0
1621863000000|2021-05-24 13:30:00|15443.77|15443.77|15437.44|15437.44|15443.77|15443.77|15434.66|15434.66|0
1621863300000|2021-05-24 13:35:00|15438.83|15438.83|15439.3|15439.3|15442.77|15442.77|15438.83|15438.83|0
1621863600000|2021-05-24 13:40:00|15440.69|15440.69|15453.92|15453.92|15462.08|15462.08|15437.96|15437.96|0
1621863900000|2021-05-24 13:45:00|15451.95|15451.95|15440.17|15440.17|15451.95|15451.95|15440.17|15440.17|0
1621864200000|2021-05-24 13:50:00|15441.56|15441.56|15434.23|15434.23|15441.56|15441.56|15434.23|15434.23|0
1621864500000|2021-05-24 13:55:00|15432.84|15432.84|15442.11|15442.11|15442.11|15442.11|15432.84|15432.84|0
1621864800000|2021-05-24 14:00:00|15444.08|15444.08|15445.28|15445.28|15447.25|15447.25|15443.89|15443.89|0
1621865100000|2021-05-24 14:05:00|15447.25|15447.25|15455.71|15455.71|15457.69|15457.69|15443.89|15443.89|0
1621865400000|2021-05-24 14:10:00|15454.32|15454.32|15454.89|15454.89|15454.89|15454.89|15444.97|15444.97|0
1621865700000|2021-05-24 14:15:00|15456.28|15456.28|15449.33|15449.33|15457.67|15457.67|15449.33|15449.33|0
1621866000000|2021-05-24 14:20:00|15448.48|15448.48|15448.48|15448.48|15449.68|15449.68|15446.51|15446.51|0
1621866300000|2021-05-24 14:25:00|15446.51|15446.51|15431.65|15431.65|15448.92|15448.92|15431.65|15431.65|0
1621866600000|2021-05-24 14:30:00|15432.07|15432.07|15436.65|15436.65|15436.65|15436.65|15428.12|15428.12|0
1621866900000|2021-05-24 14:35:00|15438.04|15438.04|15444.29|15444.29|15444.29|15444.29|15438.04|15438.04|0
1621867200000|2021-05-24 14:40:00|15446.26|15446.26|15448.07|15448.07|15448.07|15448.07|15442.74|15442.74|0
1621867500000|2021-05-24 14:45:00|15446.1|15446.1|15450.04|15450.04|15450.04|15450.04|15444.71|15444.71|0
1621867800000|2021-05-24 14:50:00|15446.1|15446.1|15450.51|15450.51|15450.51|15450.51|15442.16|15442.16|0
1621868100000|2021-05-24 14:55:00|15449.71|15449.71|15449.33|15449.33|15455.92|15455.92|15449.33|15449.33|0
1621868400000|2021-05-24 15:00:00|15450.17|15450.17|15451.78|15451.78|15453.6|15453.6|15449.33|15449.33|0
1621868700000|2021-05-24 15:05:00|15453.75|15453.75|15446.52|15446.52|15453.75|15453.75|15445.75|15445.75|0
1621869000000|2021-05-24 15:10:00|15447.72|15447.72|15443.99|15443.99|15449.27|15449.27|15442.77|15442.77|0
1621869300000|2021-05-24 15:15:00|15442.77|15442.77|15440.21|15440.21|15445.01|15445.01|15440.21|15440.21|0
1621869600000|2021-05-24 15:20:00|15438.82|15438.82|15457.12|15457.12|15457.12|15457.12|15438.4|15438.4|0
1621869900000|2021-05-24 15:25:00|15457.54|15457.54|15485.18|15485.18|15485.18|15485.18|15457.54|15457.54|0
1621926900000|2021-05-25 07:15:00|15495.21|15495.21|15501.57|15501.57|15501.57|15501.57|15494.69|15494.69|0
1621927200000|2021-05-25 07:20:00|15502.41|15502.41|15505.63|15505.63|15522.72|15522.72|15502.41|15502.41|0
1621927500000|2021-05-25 07:25:00|15507.6|15507.6|15511.87|15511.87|15514.6|15514.6|15496.6|15496.6|0
1621927800000|2021-05-25 07:30:00|15513.84|15513.84|15516.88|15516.88|15517.49|15517.49|15512.74|15512.74|0
1621928100000|2021-05-25 07:35:00|15515.2|15515.2|15500.37|15500.37|15515.2|15515.2|15492.2|15492.2|0
1621928400000|2021-05-25 07:40:00|15505.93|15505.93|15503.97|15503.97|15510.84|15510.84|15503.97|15503.97|0
1621928700000|2021-05-25 07:45:00|15505.94|15505.94|15497.63|15497.63|15512.08|15512.08|15489.27|15489.27|0
1621929000000|2021-05-25 07:50:00|15495.66|15495.66|15489.55|15489.55|15504.18|15504.18|15489.55|15489.55|0
1621929300000|2021-05-25 07:55:00|15489.98|15489.98|15487.02|15487.02|15492.38|15492.38|15482.48|15482.48|0
1621929600000|2021-05-25 08:00:00|15486.6|15486.6|15499.97|15499.97|15500.4|15500.4|15484.33|15484.33|0
1621929900000|2021-05-25 08:05:00|15499.55|15499.55|15482.43|15482.43|15499.55|15499.55|15482.43|15482.43|0
1621930200000|2021-05-25 08:10:00|15481.59|15481.59|15465.75|15465.75|15481.59|15481.59|15465.75|15465.75|0
1621930500000|2021-05-25 08:15:00|15461.81|15461.81|15454.08|15454.08|15461.81|15461.81|15450.14|15450.14|0
1621930800000|2021-05-25 08:20:00|15452.88|15452.88|15456.24|15456.24|15456.24|15456.24|15450.91|15450.91|0
1621931100000|2021-05-25 08:25:00|15458.21|15458.21|15481.58|15481.58|15483.03|15483.03|15457.35|15457.35|0
1621931400000|2021-05-25 08:30:00|15483.55|15483.55|15491.59|15491.59|15498.26|15498.26|15483.55|15483.55|0
1621931700000|2021-05-25 08:35:00|15490.39|15490.39|15495.8|15495.8|15496.61|15496.61|15490.39|15490.39|0
1621932000000|2021-05-25 08:40:00|15497.77|15497.77|15518.64|15518.64|15518.64|15518.64|15497.77|15497.77|0
1621932300000|2021-05-25 08:45:00|15522.58|15522.58|15531.09|15531.09|15532.48|15532.48|15516.29|15516.29|0
1621932600000|2021-05-25 08:50:00|15529.7|15529.7|15525.65|15525.65|15532.1|15532.1|15525.65|15525.65|0
1621932900000|2021-05-25 08:55:00|15523.24|15523.24|15518.46|15518.46|15523.24|15523.24|15518.46|15518.46|0
1621933200000|2021-05-25 09:00:00|15522.4|15522.4|15537.95|15537.95|15539.92|15539.92|15522.4|15522.4|0
1621933500000|2021-05-25 09:05:00|15539.34|15539.34|15531.51|15531.51|15539.34|15539.34|15530.65|15530.65|0
1621933800000|2021-05-25 09:10:00|15533.48|15533.48|15533.43|15533.43|15533.48|15533.48|15521.77|15521.77|0
1621934100000|2021-05-25 09:15:00|15532.23|15532.23|15537.25|15537.25|15537.25|15537.25|15532.23|15532.23|0
1621934400000|2021-05-25 09:20:00|15539.22|15539.22|15531.86|15531.86|15539.22|15539.22|15531.86|15531.86|0
1621934700000|2021-05-25 09:25:00|15531|15531|15528.95|15528.95|15531|15531|15524.28|15524.28|0
1621935000000|2021-05-25 09:30:00|15526.98|15526.98|15536.99|15536.99|15539.77|15539.77|15526.98|15526.98|0
1621935300000|2021-05-25 09:35:00|15538.21|15538.21|15544.16|15544.16|15544.16|15544.16|15538.21|15538.21|0
1621935600000|2021-05-25 09:40:00|15542.96|15542.96|15539.34|15539.34|15542.96|15542.96|15536.15|15536.15|0
1621935900000|2021-05-25 09:45:00|15541.31|15541.31|15543.64|15543.64|15543.64|15543.64|15539.66|15539.66|0
1621936200000|2021-05-25 09:50:00|15543.21|15543.21|15538.41|15538.41|15543.64|15543.64|15538.41|15538.41|0
1621936500000|2021-05-25 09:55:00|15536.44|15536.44|15542.55|15542.55|15542.55|15542.55|15531.24|15531.24|0
1621936800000|2021-05-25 10:00:00|15543.77|15543.77|15547.19|15547.19|15547.61|15547.61|15537.86|15537.86|0
1621937100000|2021-05-25 10:05:00|15545.8|15545.8|15542.61|15542.61|15545.8|15545.8|15541.64|15541.64|0
1621937400000|2021-05-25 10:10:00|15544.58|15544.58|15543.94|15543.94|15548.52|15548.52|15543.94|15543.94|0
1621937700000|2021-05-25 10:15:00|15545.16|15545.16|15535.1|15535.1|15545.16|15545.16|15531.89|15531.89|0
1621938000000|2021-05-25 10:20:00|15532.32|15532.32|15552.38|15552.38|15552.38|15552.38|15526.58|15526.58|0
1621938300000|2021-05-25 10:25:00|15550.99|15550.99|15558.95|15558.95|15564.51|15564.51|15550.99|15550.99|0
1621938600000|2021-05-25 10:30:00|15560.92|15560.92|15542.37|15542.37|15560.92|15560.92|15540.4|15540.4|0
1621938900000|2021-05-25 10:35:00|15543.57|15543.57|15545.95|15545.95|15545.95|15545.95|15543.57|15543.57|0
1621939200000|2021-05-25 10:40:00|15543.98|15543.98|15548.67|15548.67|15551.27|15551.27|15542.78|15542.78|0
1621939500000|2021-05-25 10:45:00|15549.1|15549.1|15548.19|15548.19|15549.1|15549.1|15546.22|15546.22|0
1621939800000|2021-05-25 10:50:00|15547.77|15547.77|15536.27|15536.27|15548.62|15548.62|15534.3|15534.3|0
1621940100000|2021-05-25 10:55:00|15534.3|15534.3|15518.32|15518.32|15534.3|15534.3|15518.32|15518.32|0
1621940400000|2021-05-25 11:00:00|15516.93|15516.93|15526.3|15526.3|15527.69|15527.69|15516.93|15516.93|0
1621940700000|2021-05-25 11:05:00|15527.52|15527.52|15543.73|15543.73|15543.73|15543.73|15527.52|15527.52|0
1621941000000|2021-05-25 11:10:00|15542.51|15542.51|15535.53|15535.53|15546.45|15546.45|15535.53|15535.53|0
1621941300000|2021-05-25 11:15:00|15534.25|15534.25|15534.71|15534.71|15534.71|15534.71|15532.28|15532.28|0
1621941600000|2021-05-25 11:20:00|15533.51|15533.51|15526.43|15526.43|15535.75|15535.75|15526.43|15526.43|0
1621941900000|2021-05-25 11:25:00|15524.46|15524.46|15525.57|15525.57|15525.57|15525.57|15523.6|15523.6|0
1621942200000|2021-05-25 11:30:00|15526|15526|15528.83|15528.83|15529.36|15529.36|15526|15526|0
1621942500000|2021-05-25 11:35:00|15530.04|15530.04|15518.42|15518.42|15530.04|15530.04|15516.32|15516.32|0
1621942800000|2021-05-25 11:40:00|15519.81|15519.81|15522.77|15522.77|15524.51|15524.51|15518.56|15518.56|0
1621943100000|2021-05-25 11:45:00|15521.38|15521.38|15515.93|15515.93|15522.77|15522.77|15515.46|15515.46|0
1621943400000|2021-05-25 11:50:00|15521.84|15521.84|15517.26|15517.26|15526.59|15526.59|15517.26|15517.26|0
1621943700000|2021-05-25 11:55:00|15519.23|15519.23|15515.49|15515.49|15519.23|15519.23|15513.67|15513.67|0
1621944000000|2021-05-25 12:00:00|15513.52|15513.52|15508.92|15508.92|15514.29|15514.29|15508.34|15508.34|0
1621944300000|2021-05-25 12:05:00|15509.35|15509.35|15511.01|15511.01|15512.56|15512.56|15509.35|15509.35|0
1621944600000|2021-05-25 12:10:00|15509.62|15509.62|15509.61|15509.61|15509.62|15509.62|15502.31|15502.31|0
1621944900000|2021-05-25 12:15:00|15510.46|15510.46|15521.19|15521.19|15521.19|15521.19|15510.46|15510.46|0
1621945200000|2021-05-25 12:20:00|15519.8|15519.8|15520.18|15520.18|15521.57|15521.57|15517.4|15517.4|0
1621945500000|2021-05-25 12:25:00|15518.92|15518.92|15525.64|15525.64|15528.47|15528.47|15518.92|15518.92|0
1621945800000|2021-05-25 12:30:00|15521.7|15521.7|15513.78|15513.78|15521.7|15521.7|15511.81|15511.81|0
1621946100000|2021-05-25 12:35:00|15514.21|15514.21|15510.26|15510.26|15515.6|15515.6|15510.26|15510.26|0
1621946400000|2021-05-25 12:40:00|15506.32|15506.32|15504.54|15504.54|15507.32|15507.32|15503.15|15503.15|0
1621946700000|2021-05-25 12:45:00|15506.51|15506.51|15507.71|15507.71|15510.11|15510.11|15506.51|15506.51|0
1621947000000|2021-05-25 12:50:00|15509.1|15509.1|15502.71|15502.71|15509.1|15509.1|15501.49|15501.49|0
1621947300000|2021-05-25 12:55:00|15503.13|15503.13|15500.52|15500.52|15507.07|15507.07|15495.76|15495.76|0
1621947600000|2021-05-25 13:00:00|15501.91|15501.91|15499.51|15499.51|15502.33|15502.33|15499.51|15499.51|0
1621947900000|2021-05-25 13:05:00|15503.11|15503.11|15495.61|15495.61|15503.11|15503.11|15495.61|15495.61|0
1621948200000|2021-05-25 13:10:00|15493.64|15493.64|15490.92|15490.92|15493.64|15493.64|15483.38|15483.38|0
1621948500000|2021-05-25 13:15:00|15492.31|15492.31|15495.26|15495.26|15495.26|15495.26|15491.31|15491.31|0
1621948800000|2021-05-25 13:20:00|15493.97|15493.97|15489.64|15489.64|15499.53|15499.53|15489.64|15489.64|0
1621949100000|2021-05-25 13:25:00|15490.84|15490.84|15490.07|15490.07|15491.27|15491.27|15490.07|15490.07|0
1621949400000|2021-05-25 13:30:00|15491.27|15491.27|15490.28|15490.28|15491.27|15491.27|15484.74|15484.74|0
1621949700000|2021-05-25 13:35:00|15489.06|15489.06|15487.72|15487.72|15492.85|15492.85|15485.48|15485.48|0
1621950000000|2021-05-25 13:40:00|15489.69|15489.69|15484.82|15484.82|15496.76|15496.76|15482.85|15482.85|0
1621950300000|2021-05-25 13:45:00|15482.85|15482.85|15478.91|15478.91|15490.96|15490.96|15478.91|15478.91|0
1621950600000|2021-05-25 13:50:00|15477.71|15477.71|15455.08|15455.08|15477.71|15477.71|15451.72|15451.72|0
1621950900000|2021-05-25 13:55:00|15455.51|15455.51|15452|15452|15461.12|15461.12|15445.86|15445.86|0
1621951200000|2021-05-25 14:00:00|15453.97|15453.97|15456.38|15456.38|15456.38|15456.38|15450.61|15450.61|0
1621951500000|2021-05-25 14:05:00|15454.41|15454.41|15453.98|15453.98|15464.22|15464.22|15453.56|15453.56|0
1621951800000|2021-05-25 14:10:00|15455.18|15455.18|15435.94|15435.94|15455.6|15455.6|15432|15432|0
1621952100000|2021-05-25 14:15:00|15435.52|15435.52|15441.21|15441.21|15444.68|15444.68|15435.52|15435.52|0
1621952400000|2021-05-25 14:20:00|15443.19|15443.19|15446.74|15446.74|15457.1|15457.1|15443.19|15443.19|0
1621952700000|2021-05-25 14:25:00|15446.32|15446.32|15437.99|15437.99|15446.32|15446.32|15432.07|15432.07|0
1621953000000|2021-05-25 14:30:00|15436.6|15436.6|15428.95|15428.95|15438.79|15438.79|15428.95|15428.95|0
1621953300000|2021-05-25 14:35:00|15427.56|15427.56|15428.35|15428.35|15428.35|15428.35|15420.99|15420.99|0
1621953600000|2021-05-25 14:40:00|15429.21|15429.21|15430.6|15430.6|15430.6|15430.6|15419.17|15419.17|0
1621953900000|2021-05-25 14:45:00|15432.57|15432.57|15434.48|15434.48|15440.3|15440.3|15432.57|15432.57|0
1621954200000|2021-05-25 14:50:00|15433.26|15433.26|15438.19|15438.19|15439.05|15439.05|15433.13|15433.13|0
1621954500000|2021-05-25 14:55:00|15442.13|15442.13|15442.02|15442.02|15444.38|15444.38|15440.16|15440.16|0
1621954800000|2021-05-25 15:00:00|15440.63|15440.63|15439.54|15439.54|15445.96|15445.96|15439.54|15439.54|0
1621955100000|2021-05-25 15:05:00|15438.34|15438.34|15443.36|15443.36|15443.78|15443.78|15433.95|15433.95|0
1621955400000|2021-05-25 15:10:00|15443.78|15443.78|15454.26|15454.26|15455.53|15455.53|15443.78|15443.78|0
1621955700000|2021-05-25 15:15:00|15452.87|15452.87|15442.17|15442.17|15452.87|15452.87|15442.17|15442.17|0
1621956000000|2021-05-25 15:20:00|15440.89|15440.89|15446.78|15446.78|15448.33|15448.33|15435.33|15435.33|0
1621956300000|2021-05-25 15:25:00|15445.58|15445.58|15448.97|15448.97|15448.97|15448.97|15438.42|15438.42|0
1622013300000|2021-05-26 07:15:00|15664.41|15664.41|15664.63|15664.63|15682.12|15682.12|15661.03|15661.03|0
1622013600000|2021-05-26 07:20:00|15662.66|15662.66|15696.71|15696.71|15702.49|15702.49|15660.69|15660.69|0
1622013900000|2021-05-26 07:25:00|15698.68|15698.68|15698.41|15698.41|15698.68|15698.68|15679.27|15679.27|0
1622014200000|2021-05-26 07:30:00|15700.38|15700.38|15694.07|15694.07|15708.27|15708.27|15694.07|15694.07|0
1622014500000|2021-05-26 07:35:00|15691.64|15691.64|15685.44|15685.44|15691.64|15691.64|15677.27|15677.27|0
1622014800000|2021-05-26 07:40:00|15689.61|15689.61|15685.52|15685.52|15693.43|15693.43|15683.58|15683.58|0
1622015100000|2021-05-26 07:45:00|15683.09|15683.09|15675.38|15675.38|15688.26|15688.26|15675.38|15675.38|0
1622015400000|2021-05-26 07:50:00|15673.41|15673.41|15655.97|15655.97|15673.41|15673.41|15655.97|15655.97|0
1622015700000|2021-05-26 07:55:00|15657.94|15657.94|15655.65|15655.65|15662.11|15662.11|15654.52|15654.52|0
1622016000000|2021-05-26 08:00:00|15654.45|15654.45|15649.79|15649.79|15654.45|15654.45|15646.92|15646.92|0
1622016300000|2021-05-26 08:05:00|15652.56|15652.56|15655.56|15655.56|15655.56|15655.56|15650.13|15650.13|0
1622016600000|2021-05-26 08:10:00|15657.54|15657.54|15681.12|15681.12|15681.12|15681.12|15653.59|15653.59|0
1622016900000|2021-05-26 08:15:00|15683.9|15683.9|15678.69|15678.69|15683.9|15683.9|15677.92|15677.92|0
1622017200000|2021-05-26 08:20:00|15677.4|15677.4|15682.51|15682.51|15682.51|15682.51|15672.65|15672.65|0
1622017500000|2021-05-26 08:25:00|15683.36|15683.36|15681.39|15681.39|15692.28|15692.28|15681.39|15681.39|0
1622017800000|2021-05-26 08:30:00|15679.42|15679.42|15650.36|15650.36|15679.42|15679.42|15650.36|15650.36|0
1622018100000|2021-05-26 08:35:00|15649.16|15649.16|15639.11|15639.11|15649.16|15649.16|15639.11|15639.11|0
1622018400000|2021-05-26 08:40:00|15635.17|15635.17|15631.5|15631.5|15635.17|15635.17|15626.79|15626.79|0
1622018700000|2021-05-26 08:45:00|15632.72|15632.72|15635.41|15635.41|15637.38|15637.38|15630.83|15630.83|0
1622019000000|2021-05-26 08:50:00|15639.35|15639.35|15634.4|15634.4|15641.96|15641.96|15634.4|15634.4|0
1622019300000|2021-05-26 08:55:00|15631.62|15631.62|15645.9|15645.9|15647.87|15647.87|15631.62|15631.62|0
1622019600000|2021-05-26 09:00:00|15644.51|15644.51|15650.04|15650.04|15651.43|15651.43|15642.54|15642.54|0
1622019900000|2021-05-26 09:05:00|15647.26|15647.26|15655.25|15655.25|15655.94|15655.94|15645.87|15645.87|0
1622020200000|2021-05-26 09:10:00|15657.22|15657.22|15667.71|15667.71|15667.71|15667.71|15657.22|15657.22|0
1622020500000|2021-05-26 09:15:00|15665.74|15665.74|15659.64|15659.64|15668.33|15668.33|15659.64|15659.64|0
1622020800000|2021-05-26 09:20:00|15660.48|15660.48|15686.22|15686.22|15686.22|15686.22|15660.48|15660.48|0
1622021100000|2021-05-26 09:25:00|15684.25|15684.25|15691.55|15691.55|15692.94|15692.94|15684.25|15684.25|0
1622021400000|2021-05-26 09:30:00|15695.72|15695.72|15706.58|15706.58|15706.58|15706.58|15695.72|15695.72|0
1622021700000|2021-05-26 09:35:00|15708.55|15708.55|15710.09|15710.09|15712.49|15712.49|15708.55|15708.55|0
1622022000000|2021-05-26 09:40:00|15710.52|15710.52|15699.41|15699.41|15710.52|15710.52|15693.49|15693.49|0
1622022300000|2021-05-26 09:45:00|15698.55|15698.55|15697.1|15697.1|15703.88|15703.88|15693.1|15693.1|0
1622022600000|2021-05-26 09:50:00|15693.15|15693.15|15683.84|15683.84|15695.13|15695.13|15683.84|15683.84|0
1622022900000|2021-05-26 09:55:00|15681.87|15681.87|15677.12|15677.12|15684.42|15684.42|15675.15|15675.15|0
1622023200000|2021-05-26 10:00:00|15675.91|15675.91|15665.08|15665.08|15678.34|15678.34|15665.08|15665.08|0
1622023500000|2021-05-26 10:05:00|15661.14|15661.14|15654.69|15654.69|15661.34|15661.34|15648.77|15648.77|0
1622023800000|2021-05-26 10:10:00|15658.63|15658.63|15657.22|15657.22|15664.58|15664.58|15655.12|15655.12|0
1622024100000|2021-05-26 10:15:00|15656.01|15656.01|15657.98|15657.98|15657.98|15657.98|15656.01|15656.01|0
1622024400000|2021-05-26 10:20:00|15659.95|15659.95|15662.73|15662.73|15662.73|15662.73|15659.95|15659.95|0
1622024700000|2021-05-26 10:25:00|15663.58|15663.58|15663.75|15663.75|15667.37|15667.37|15663.33|15663.33|0
1622025000000|2021-05-26 10:30:00|15661.78|15661.78|15644.09|15644.09|15661.78|15661.78|15644.09|15644.09|0
1622025300000|2021-05-26 10:35:00|15642.7|15642.7|15650.93|15650.93|15651.36|15651.36|15641.5|15641.5|0
1622025600000|2021-05-26 10:40:00|15650.5|15650.5|15650.07|15650.07|15651.89|15651.89|15650.07|15650.07|0
1622025900000|2021-05-26 10:45:00|15648.68|15648.68|15651.52|15651.52|15651.52|15651.52|15648.68|15648.68|0
1622026200000|2021-05-26 10:50:00|15649.55|15649.55|15637.43|15637.43|15649.55|15649.55|15637.43|15637.43|0
1622026500000|2021-05-26 10:55:00|15635.46|15635.46|15625.81|15625.81|15639.4|15639.4|15625.81|15625.81|0
1622026800000|2021-05-26 11:00:00|15629.75|15629.75|15625.63|15625.63|15629.75|15629.75|15623.13|15623.13|0
1622027100000|2021-05-26 11:05:00|15627.02|15627.02|15627.15|15627.15|15636.88|15636.88|15621.82|15621.82|0
1622027400000|2021-05-26 11:10:00|15626.73|15626.73|15638.78|15638.78|15638.78|15638.78|15623.95|15623.95|0
1622027700000|2021-05-26 11:15:00|15641.56|15641.56|15656.41|15656.41|15657.62|15657.62|15641.56|15641.56|0
1622028000000|2021-05-26 11:20:00|15654.44|15654.44|15646.93|15646.93|15654.44|15654.44|15646.93|15646.93|0
1622028300000|2021-05-26 11:25:00|15647.35|15647.35|15645.74|15645.74|15651.29|15651.29|15645.15|15645.15|0
1622028600000|2021-05-26 11:30:00|15644.35|15644.35|15644.35|15644.35|15646.9|15646.9|15642.38|15642.38|0
1622028900000|2021-05-26 11:35:00|15640.4|15640.4|15632.44|15632.44|15640.4|15640.4|15627.11|15627.11|0
1622029200000|2021-05-26 11:40:00|15631.22|15631.22|15611.44|15611.44|15631.65|15631.65|15609.47|15609.47|0
1622029500000|2021-05-26 11:45:00|15613.41|15613.41|15607.81|15607.81|15613.41|15613.41|15607.81|15607.81|0
1622029800000|2021-05-26 11:50:00|15609.02|15609.02|15610.59|15610.59|15613.77|15613.77|15609.02|15609.02|0
1622030100000|2021-05-26 11:55:00|15609.2|15609.2|15587.15|15587.15|15609.2|15609.2|15587.15|15587.15|0
1622030400000|2021-05-26 12:00:00|15588.35|15588.35|15601.77|15601.77|15601.77|15601.77|15588.35|15588.35|0
1622030700000|2021-05-26 12:05:00|15605.71|15605.71|15611.7|15611.7|15612.9|15612.9|15605.71|15605.71|0
1622031000000|2021-05-26 12:10:00|15613.67|15613.67|15605.71|15605.71|15622.14|15622.14|15605.71|15605.71|0
1622031300000|2021-05-26 12:15:00|15607.68|15607.68|15610.64|15610.64|15617.76|15617.76|15607.68|15607.68|0
1622031600000|2021-05-26 12:20:00|15612.61|15612.61|15614.18|15614.18|15615.57|15615.57|15610.01|15610.01|0
1622031900000|2021-05-26 12:25:00|15616.15|15616.15|15628.35|15628.35|15631.13|15631.13|15616.15|15616.15|0
1622032200000|2021-05-26 12:30:00|15629.57|15629.57|15620.8|15620.8|15629.57|15629.57|15620.8|15620.8|0
1622032500000|2021-05-26 12:35:00|15621.23|15621.23|15621.65|15621.65|15622.45|15622.45|15618.87|15618.87|0
1622032800000|2021-05-26 12:40:00|15618.87|15618.87|15601.5|15601.5|15618.87|15618.87|15599.27|15599.27|0
1622033100000|2021-05-26 12:45:00|15599.53|15599.53|15605.02|15605.02|15605.02|15605.02|15596.93|15596.93|0
1622033400000|2021-05-26 12:50:00|15606.99|15606.99|15601.81|15601.81|15609.77|15609.77|15601.23|15601.23|0
1622033700000|2021-05-26 12:55:00|15602.23|15602.23|15615.12|15615.12|15615.12|15615.12|15602.23|15602.23|0
1622034000000|2021-05-26 13:00:00|15613.15|15613.15|15630.87|15630.87|15630.87|15630.87|15607.82|15607.82|0
1622034300000|2021-05-26 13:05:00|15629.48|15629.48|15620.1|15620.1|15632.96|15632.96|15620.1|15620.1|0
1622034600000|2021-05-26 13:10:00|15618.71|15618.71|15621.59|15621.59|15624.37|15624.37|15618.71|15618.71|0
1622034900000|2021-05-26 13:15:00|15623.56|15623.56|15622.36|15622.36|15627.5|15627.5|15620.39|15620.39|0
1622035200000|2021-05-26 13:20:00|15620.39|15620.39|15647.1|15647.1|15649.07|15649.07|15619|15619|0
1622035500000|2021-05-26 13:25:00|15645.88|15645.88|15631.91|15631.91|15645.88|15645.88|15631.91|15631.91|0
1622035800000|2021-05-26 13:30:00|15633.3|15633.3|15651.86|15651.86|15656.03|15656.03|15628.4|15628.4|0
1622036100000|2021-05-26 13:35:00|15653.25|15653.25|15626.21|15626.21|15658.41|15658.41|15626.21|15626.21|0
1622036400000|2021-05-26 13:40:00|15624.82|15624.82|15617.25|15617.25|15630.15|15630.15|15617.25|15617.25|0
1622036700000|2021-05-26 13:45:00|15616.05|15616.05|15607.27|15607.27|15624.67|15624.67|15602.09|15602.09|0
1622037000000|2021-05-26 13:50:00|15605.3|15605.3|15593.6|15593.6|15605.3|15605.3|15586.05|15586.05|0
1622037300000|2021-05-26 13:55:00|15596.38|15596.38|15583.35|15583.35|15597.77|15597.77|15578.59|15578.59|0
1622037600000|2021-05-26 14:00:00|15584.73|15584.73|15606.36|15606.36|15606.36|15606.36|15583.48|15583.48|0
1622037900000|2021-05-26 14:05:00|15604.97|15604.97|15589.33|15589.33|15610.3|15610.3|15586.38|15586.38|0
1622038200000|2021-05-26 14:10:00|15591.3|15591.3|15617.02|15617.02|15617.02|15617.02|15591.3|15591.3|0
1622038500000|2021-05-26 14:15:00|15621.19|15621.19|15630.84|15630.84|15630.84|15630.84|15618.59|15618.59|0
1622038800000|2021-05-26 14:20:00|15632.23|15632.23|15624.53|15624.53|15632.23|15632.23|15617.4|15617.4|0
1622039100000|2021-05-26 14:25:00|15625.92|15625.92|15623.31|15623.31|15627.31|15627.31|15617.73|15617.73|0
1622039400000|2021-05-26 14:30:00|15624.53|15624.53|15608.43|15608.43|15625.74|15625.74|15608.43|15608.43|0
1622039700000|2021-05-26 14:35:00|15607.04|15607.04|15592.41|15592.41|15608.43|15608.43|15591.83|15591.83|0
1622040000000|2021-05-26 14:40:00|15590.44|15590.44|15575.49|15575.49|15598.29|15598.29|15575.49|15575.49|0
1622040300000|2021-05-26 14:45:00|15577.46|15577.46|15583.77|15583.77|15586.85|15586.85|15577.46|15577.46|0
1622040600000|2021-05-26 14:50:00|15581.8|15581.8|15582.25|15582.25|15583.19|15583.19|15569.97|15569.97|0
1622040900000|2021-05-26 14:55:00|15585.61|15585.61|15603.44|15603.44|15605.86|15605.86|15585.61|15585.61|0
1622041200000|2021-05-26 15:00:00|15605.88|15605.88|15605.87|15605.87|15612.5|15612.5|15604.48|15604.48|0
1622041500000|2021-05-26 15:05:00|15604.67|15604.67|15592.89|15592.89|15605.95|15605.95|15591.08|15591.08|0
1622041800000|2021-05-26 15:10:00|15594.28|15594.28|15597.99|15597.99|15597.99|15597.99|15588.86|15588.86|0
1622042100000|2021-05-26 15:15:00|15599.38|15599.38|15586.72|15586.72|15602.16|15602.16|15585.22|15585.22|0
1622042400000|2021-05-26 15:20:00|15588.11|15588.11|15582.39|15582.39|15588.11|15588.11|15578.65|15578.65|0
1622042700000|2021-05-26 15:25:00|15583.22|15583.22|15595.71|15595.71|15600.11|15600.11|15583.22|15583.22|0
1622099700000|2021-05-27 07:15:00|15471.44|15471.44|15419.06|15419.06|15471.44|15471.44|15410.72|15410.72|0
1622100000000|2021-05-27 07:20:00|15413.14|15413.14|15426.98|15426.98|15438.74|15438.74|15411.75|15411.75|0
1622100300000|2021-05-27 07:25:00|15426.55|15426.55|15413.8|15413.8|15435.22|15435.22|15413.67|15413.67|0
1622100600000|2021-05-27 07:30:00|15419.71|15419.71|15435.89|15435.89|15447|15447|15419.71|15419.71|0
1622100900000|2021-05-27 07:35:00|15434.5|15434.5|15397.94|15397.94|15437.27|15437.27|15397.94|15397.94|0
1622101200000|2021-05-27 07:40:00|15396.55|15396.55|15402.49|15402.49|15417.78|15417.78|15395.7|15395.7|0
1622101500000|2021-05-27 07:45:00|15406.66|15406.66|15383.87|15383.87|15406.66|15406.66|15383.87|15383.87|0
1622101800000|2021-05-27 07:50:00|15379.93|15379.93|15383.35|15383.35|15391.69|15391.69|15376.34|15376.34|0
1622102100000|2021-05-27 07:55:00|15381.96|15381.96|15417.78|15417.78|15417.78|15417.78|15379.18|15379.18|0
1622102400000|2021-05-27 08:00:00|15421.72|15421.72|15449.92|15449.92|15453.02|15453.02|15421.72|15421.72|0
1622102700000|2021-05-27 08:05:00|15447.95|15447.95|15439.41|15439.41|15451.89|15451.89|15428.24|15428.24|0
1622103000000|2021-05-27 08:10:00|15444.97|15444.97|15444.08|15444.08|15453.74|15453.74|15440.72|15440.72|0
1622103300000|2021-05-27 08:15:00|15446.86|15446.86|15462.96|15462.96|15467.36|15467.36|15446.86|15446.86|0
1622103600000|2021-05-27 08:20:00|15465.74|15465.74|15485.17|15485.17|15490.07|15490.07|15461.57|15461.57|0
1622103900000|2021-05-27 08:25:00|15486.56|15486.56|15515.01|15515.01|15515.01|15515.01|15485.17|15485.17|0
1622104200000|2021-05-27 08:30:00|15517.79|15517.79|15512.85|15512.85|15546.39|15546.39|15501.34|15501.34|0
1622104500000|2021-05-27 08:35:00|15510.07|15510.07|15522.22|15522.22|15523.61|15523.61|15500.21|15500.21|0
1622104800000|2021-05-27 08:40:00|15519.44|15519.44|15521.94|15521.94|15541.5|15541.5|15511.05|15511.05|0
1622105100000|2021-05-27 08:45:00|15521.52|15521.52|15521.89|15521.89|15529.84|15529.84|15517.72|15517.72|0
1622105400000|2021-05-27 08:50:00|15523.28|15523.28|15529.37|15529.37|15533.16|15533.16|15523.28|15523.28|0
1622105700000|2021-05-27 08:55:00|15533.31|15533.31|15533.22|15533.22|15541.42|15541.42|15527.75|15527.75|0
1622106000000|2021-05-27 09:00:00|15534.06|15534.06|15538.55|15538.55|15545.5|15545.5|15532.09|15532.09|0
1622106300000|2021-05-27 09:05:00|15535.77|15535.77|15520.25|15520.25|15538.55|15538.55|15513.3|15513.3|0
1622106600000|2021-05-27 09:10:00|15518.86|15518.86|15500.99|15500.99|15519.58|15519.58|15500.99|15500.99|0
1622106900000|2021-05-27 09:15:00|15499.02|15499.02|15483.79|15483.79|15499.02|15499.02|15482.23|15482.23|0
1622107200000|2021-05-27 09:20:00|15484.22|15484.22|15467.55|15467.55|15484.22|15484.22|15461.71|15461.71|0
1622107500000|2021-05-27 09:25:00|15474.5|15474.5|15461.77|15461.77|15483.33|15483.33|15461.77|15461.77|0
1622107800000|2021-05-27 09:30:00|15463.16|15463.16|15459.05|15459.05|15463.16|15463.16|15452.87|15452.87|0
1622108100000|2021-05-27 09:35:00|15460.25|15460.25|15456.19|15456.19|15469.95|15469.95|15455.76|15455.76|0
1622108400000|2021-05-27 09:40:00|15452.02|15452.02|15437.48|15437.48|15454.25|15454.25|15437.48|15437.48|0
1622108700000|2021-05-27 09:45:00|15438.87|15438.87|15402.62|15402.62|15442.07|15442.07|15386.9|15386.9|0
1622109000000|2021-05-27 09:50:00|15398.45|15398.45|15373.41|15373.41|15398.45|15398.45|15373.41|15373.41|0
1622109300000|2021-05-27 09:55:00|15373.83|15373.83|15365.14|15365.14|15373.83|15373.83|15353.73|15353.73|0
1622109600000|2021-05-27 10:00:00|15367.11|15367.11|15349.12|15349.12|15367.11|15367.11|15348.26|15348.26|0
1622109900000|2021-05-27 10:05:00|15351.09|15351.09|15335.22|15335.22|15351.09|15351.09|15321.9|15321.9|0
1622110200000|2021-05-27 10:10:00|15328.27|15328.27|15339.59|15339.59|15347.35|15347.35|15328.27|15328.27|0
1622110500000|2021-05-27 10:15:00|15340.79|15340.79|15316.56|15316.56|15347.42|15347.42|15315.18|15315.18|0
1622110800000|2021-05-27 10:20:00|15317.95|15317.95|15317.56|15317.56|15322.12|15322.12|15299.18|15299.18|0
1622111100000|2021-05-27 10:25:00|15320.34|15320.34|15320.14|15320.14|15320.34|15320.34|15313.49|15313.49|0
1622111400000|2021-05-27 10:30:00|15320.56|15320.56|15311.3|15311.3|15321.95|15321.95|15301.38|15301.38|0
1622111700000|2021-05-27 10:35:00|15316.86|15316.86|15324.03|15324.03|15324.03|15324.03|15314.08|15314.08|0
1622112000000|2021-05-27 10:40:00|15319.86|15319.86|15305.22|15305.22|15319.86|15319.86|15294.04|15294.04|0
1622112300000|2021-05-27 10:45:00|15306.61|15306.61|15287.64|15287.64|15314.89|15314.89|15286.25|15286.25|0
1622112600000|2021-05-27 10:50:00|15289.03|15289.03|15303.07|15303.07|15309.21|15309.21|15286.25|15286.25|0
1622112900000|2021-05-27 10:55:00|15301.87|15301.87|15312.98|15312.98|15317.73|15317.73|15301.87|15301.87|0
1622113200000|2021-05-27 11:00:00|15313.41|15313.41|15324.54|15324.54|15332.65|15332.65|15313.41|15313.41|0
1622113500000|2021-05-27 11:05:00|15325.93|15325.93|15319.55|15319.55|15330.1|15330.1|15313.39|15313.39|0
1622113800000|2021-05-27 11:10:00|15316.77|15316.77|15339.74|15339.74|15343.68|15343.68|15315.38|15315.38|0
1622114100000|2021-05-27 11:15:00|15341.45|15341.45|15345.94|15345.94|15346.37|15346.37|15337.38|15337.38|0
1622114400000|2021-05-27 11:20:00|15346.8|15346.8|15350.61|15350.61|15353.72|15353.72|15344.02|15344.02|0
1622114700000|2021-05-27 11:25:00|15349.22|15349.22|15346.43|15346.43|15349.22|15349.22|15342.05|15342.05|0
1622115000000|2021-05-27 11:30:00|15347.72|15347.72|15356.36|15356.36|15372.23|15372.23|15347.72|15347.72|0
1622115300000|2021-05-27 11:35:00|15359.14|15359.14|15360.05|15360.05|15371.9|15371.9|15359.14|15359.14|0
1622115600000|2021-05-27 11:40:00|15357.27|15357.27|15313.17|15313.17|15357.27|15357.27|15313.17|15313.17|0
1622115900000|2021-05-27 11:45:00|15314.56|15314.56|15307.83|15307.83|15317.96|15317.96|15307.83|15307.83|0
1622116200000|2021-05-27 11:50:00|15306.44|15306.44|15328.13|15328.13|15330.91|15330.91|15306.44|15306.44|0
1622116500000|2021-05-27 11:55:00|15332.3|15332.3|15312.92|15312.92|15332.3|15332.3|15312.49|15312.49|0
1622116800000|2021-05-27 12:00:00|15313.34|15313.34|15344.93|15344.93|15351.11|15351.11|15313.34|15313.34|0
1622117100000|2021-05-27 12:05:00|15340.77|15340.77|15347.84|15347.84|15349.68|15349.68|15340.77|15340.77|0
1622117400000|2021-05-27 12:10:00|15341.93|15341.93|15379.68|15379.68|15382.46|15382.46|15335.44|15335.44|0
1622117700000|2021-05-27 12:15:00|15384.7|15384.7|15372.18|15372.18|15411.26|15411.26|15370.79|15370.79|0
1622118000000|2021-05-27 12:20:00|15374.96|15374.96|15383.43|15383.43|15403.43|15403.43|15370.93|15370.93|0
1622118300000|2021-05-27 12:25:00|15386.21|15386.21|15375.32|15375.32|15390.44|15390.44|15366.28|15366.28|0
1622118600000|2021-05-27 12:30:00|15372.54|15372.54|15371.73|15371.73|15372.82|15372.82|15364.78|15364.78|0
1622118900000|2021-05-27 12:35:00|15370.89|15370.89|15355.82|15355.82|15383.03|15383.03|15353.79|15353.79|0
1622119200000|2021-05-27 12:40:00|15357.21|15357.21|15365.03|15365.03|15370.61|15370.61|15357.21|15357.21|0
1622119500000|2021-05-27 12:45:00|15366.42|15366.42|15370.81|15370.81|15377.89|15377.89|15366.42|15366.42|0
1622119800000|2021-05-27 12:50:00|15368.03|15368.03|15375.78|15375.78|15375.78|15375.78|15365.25|15365.25|0
1622120100000|2021-05-27 12:55:00|15374.92|15374.92|15375.74|15375.74|15375.74|15375.74|15372.91|15372.91|0
1622120400000|2021-05-27 13:00:00|15374.35|15374.35|15380.57|15380.57|15398.6|15398.6|15371.57|15371.57|0
1622120700000|2021-05-27 13:05:00|15382.54|15382.54|15364.88|15364.88|15387.34|15387.34|15364.88|15364.88|0
1622121000000|2021-05-27 13:10:00|15363.49|15363.49|15358.46|15358.46|15363.49|15363.49|15357.12|15357.12|0
1622121300000|2021-05-27 13:15:00|15356.49|15356.49|15337.2|15337.2|15360.72|15360.72|15337.2|15337.2|0
1622121600000|2021-05-27 13:20:00|15339.63|15339.63|15341.73|15341.73|15341.73|15341.73|15324.47|15324.47|0
1622121900000|2021-05-27 13:25:00|15343.7|15343.7|15364.8|15364.8|15367.58|15367.58|15343.7|15343.7|0
1622122200000|2021-05-27 13:30:00|15366.19|15366.19|15354.09|15354.09|15371.07|15371.07|15344.23|15344.23|0
1622122500000|2021-05-27 13:35:00|15354.51|15354.51|15360.25|15360.25|15360.31|15360.31|15347.52|15347.52|0
1622122800000|2021-05-27 13:40:00|15359.03|15359.03|15374.71|15374.71|15374.71|15374.71|15359.03|15359.03|0
1622123100000|2021-05-27 13:45:00|15376.68|15376.68|15375.7|15375.7|15379.1|15379.1|15371.71|15371.71|0
1622123400000|2021-05-27 13:50:00|15377.09|15377.09|15369.96|15369.96|15381.31|15381.31|15367.18|15367.18|0
1622123700000|2021-05-27 13:55:00|15368.57|15368.57|15364.12|15364.12|15368.57|15368.57|15357.17|15357.17|0
1622124000000|2021-05-27 14:00:00|15364.55|15364.55|15348.9|15348.9|15368.32|15368.32|15348.9|15348.9|0
1622124300000|2021-05-27 14:05:00|15351.68|15351.68|15342.47|15342.47|15356.31|15356.31|15340.5|15340.5|0
1622124600000|2021-05-27 14:10:00|15341.08|15341.08|15353.08|15353.08|15354.89|15354.89|15339.84|15339.84|0
1622124900000|2021-05-27 14:15:00|15352.24|15352.24|15371.66|15371.66|15373.05|15373.05|15350.85|15350.85|0
1622125200000|2021-05-27 14:20:00|15371.24|15371.24|15366.08|15366.08|15371.24|15371.24|15364.82|15364.82|0
1622125500000|2021-05-27 14:25:00|15364.86|15364.86|15373.48|15373.48|15376.26|15376.26|15360.86|15360.86|0
1622125800000|2021-05-27 14:30:00|15374.87|15374.87|15397.53|15397.53|15397.53|15397.53|15374.87|15374.87|0
1622126100000|2021-05-27 14:35:00|15397.96|15397.96|15390.71|15390.71|15398.5|15398.5|15390.71|15390.71|0
1622126400000|2021-05-27 14:40:00|15392.1|15392.1|15409.28|15409.28|15410.67|15410.67|15392.1|15392.1|0
1622126700000|2021-05-27 14:45:00|15410.5|15410.5|15407.56|15407.56|15415.47|15415.47|15404.78|15404.78|0
1622127000000|2021-05-27 14:50:00|15405.59|15405.59|15405.71|15405.71|15409.53|15409.53|15391.71|15391.71|0
1622127300000|2021-05-27 14:55:00|15404.32|15404.32|15396.47|15396.47|15404.83|15404.83|15393.67|15393.67|0
1622127600000|2021-05-27 15:00:00|15395.63|15395.63|15399.17|15399.17|15403.95|15403.95|15395.63|15395.63|0
1622127900000|2021-05-27 15:05:00|15397.78|15397.78|15391.8|15391.8|15397.79|15397.79|15390.52|15390.52|0
1622128200000|2021-05-27 15:10:00|15389.83|15389.83|15368.11|15368.11|15391.78|15391.78|15366.85|15366.85|0
1622128500000|2021-05-27 15:15:00|15367.27|15367.27|15373.05|15373.05|15373.05|15373.05|15363.12|15363.12|0
1622128800000|2021-05-27 15:20:00|15371.83|15371.83|15370.78|15370.78|15375.07|15375.07|15358.98|15358.98|0
1622129100000|2021-05-27 15:25:00|15371.21|15371.21|15357.37|15357.37|15389.69|15389.69|15357.37|15357.37|0
1622186100000|2021-05-28 07:15:00|15448.87|15448.87|15456.59|15456.59|15477.03|15477.03|15443.31|15443.31|0
1622186400000|2021-05-28 07:20:00|15453.23|15453.23|15445.5|15445.5|15459.14|15459.14|15440.34|15440.34|0
1622186700000|2021-05-28 07:25:00|15447.47|15447.47|15438.59|15438.59|15454.05|15454.05|15438.59|15438.59|0
1622187000000|2021-05-28 07:30:00|15441.37|15441.37|15447.05|15447.05|15447.23|15447.23|15431.79|15431.79|0
1622187300000|2021-05-28 07:35:00|15445.33|15445.33|15457.91|15457.91|15465.79|15465.79|15445.2|15445.2|0
1622187600000|2021-05-28 07:40:00|15455.13|15455.13|15477.23|15477.23|15477.23|15477.23|15448.09|15448.09|0
1622187900000|2021-05-28 07:45:00|15475.84|15475.84|15484.97|15484.97|15484.97|15484.97|15470.74|15470.74|0
1622188200000|2021-05-28 07:50:00|15483.58|15483.58|15489.73|15489.73|15493.9|15493.9|15483.58|15483.58|0
1622188500000|2021-05-28 07:55:00|15487.76|15487.76|15480.93|15480.93|15487.76|15487.76|15469.95|15469.95|0
1622188800000|2021-05-28 08:00:00|15478.49|15478.49|15470.53|15470.53|15482.09|15482.09|15470.42|15470.42|0
1622189100000|2021-05-28 08:05:00|15469.14|15469.14|15458.84|15458.84|15469.14|15469.14|15452.33|15452.33|0
1622189400000|2021-05-28 08:10:00|15458.41|15458.41|15433.7|15433.7|15458.41|15458.41|15433.7|15433.7|0
1622189700000|2021-05-28 08:15:00|15427.79|15427.79|15423.58|15423.58|15434.2|15434.2|15420.15|15420.15|0
1622190000000|2021-05-28 08:20:00|15424.96|15424.96|15429.28|15429.28|15429.28|15429.28|15418.03|15418.03|0
1622190300000|2021-05-28 08:25:00|15433.22|15433.22|15411.26|15411.26|15433.22|15433.22|15411.26|15411.26|0
1622190600000|2021-05-28 08:30:00|15408.48|15408.48|15398.41|15398.41|15416.25|15416.25|15398.41|15398.41|0
1622190900000|2021-05-28 08:35:00|15400.09|15400.09|15412.96|15412.96|15412.96|15412.96|15400.09|15400.09|0
1622191200000|2021-05-28 08:40:00|15414.35|15414.35|15423.5|15423.5|15429.06|15429.06|15413.07|15413.07|0
1622191500000|2021-05-28 08:45:00|15424.89|15424.89|15416.98|15416.98|15426.86|15426.86|15414.58|15414.58|0
1622191800000|2021-05-28 08:50:00|15414.2|15414.2|15416.49|15416.49|15418.37|15418.37|15406.35|15406.35|0
1622192100000|2021-05-28 08:55:00|15415.11|15415.11|15413.41|15413.41|15419.27|15419.27|15412.43|15412.43|0
1622192400000|2021-05-28 09:00:00|15412.02|15412.02|15401.51|15401.51|15412.02|15412.02|15401.51|15401.51|0
1622192700000|2021-05-28 09:05:00|15400.66|15400.66|15375.36|15375.36|15402.01|15402.01|15373.72|15373.72|0
1622193000000|2021-05-28 09:10:00|15379.53|15379.53|15385.64|15385.64|15394.36|15394.36|15379.53|15379.53|0
1622193300000|2021-05-28 09:15:00|15386.07|15386.07|15376.27|15376.27|15386.07|15386.07|15374.88|15374.88|0
1622193600000|2021-05-28 09:20:00|15377.55|15377.55|15378.42|15378.42|15381.2|15381.2|15376.16|15376.16|0
1622193900000|2021-05-28 09:25:00|15381.2|15381.2|15374.05|15374.05|15385.42|15385.42|15374.05|15374.05|0
1622194200000|2021-05-28 09:30:00|15372.66|15372.66|15371.54|15371.54|15374.05|15374.05|15368.5|15368.5|0
1622194500000|2021-05-28 09:35:00|15367.37|15367.37|15366.66|15366.66|15372.8|15372.8|15362.49|15362.49|0
1622194800000|2021-05-28 09:40:00|15367.51|15367.51|15363.63|15363.63|15372.65|15372.65|15360.11|15360.11|0
1622195100000|2021-05-28 09:45:00|15365.02|15365.02|15364.6|15364.6|15366.22|15366.22|15360.66|15360.66|0
1622195400000|2021-05-28 09:50:00|15363.21|15363.21|15379.35|15379.35|15379.35|15379.35|15358.15|15358.15|0
1622195700000|2021-05-28 09:55:00|15380.18|15380.18|15374.84|15374.84|15380.18|15380.18|15374.26|15374.26|0
1622196000000|2021-05-28 10:00:00|15377.62|15377.62|15372.09|15372.09|15388.39|15388.39|15370.32|15370.32|0
1622196300000|2021-05-28 10:05:00|15370.12|15370.12|15394.43|15394.43|15394.43|15394.43|15370.12|15370.12|0
1622196600000|2021-05-28 10:10:00|15390.26|15390.26|15391.04|15391.04|15392.43|15392.43|15379.14|15379.14|0
1622196900000|2021-05-28 10:15:00|15390.61|15390.61|15418.73|15418.73|15418.73|15418.73|15390.61|15390.61|0
1622197200000|2021-05-28 10:20:00|15420.12|15420.12|15421.08|15421.08|15422.47|15422.47|15418.73|15418.73|0
1622197500000|2021-05-28 10:25:00|15419.69|15419.69|15422.41|15422.41|15427.11|15427.11|15418.3|15418.3|0
1622197800000|2021-05-28 10:30:00|15423.61|15423.61|15427.03|15427.03|15439.54|15439.54|15422.41|15422.41|0
1622198100000|2021-05-28 10:35:00|15426.19|15426.19|15428.51|15428.51|15430.06|15430.06|15425.15|15425.15|0
1622198400000|2021-05-28 10:40:00|15429.9|15429.9|15425.99|15425.99|15431.1|15431.1|15424.6|15424.6|0
1622198700000|2021-05-28 10:45:00|15427.96|15427.96|15413.07|15413.07|15427.96|15427.96|15413.07|15413.07|0
1622199000000|2021-05-28 10:50:00|15411.85|15411.85|15422.52|15422.52|15424.49|15424.49|15411.85|15411.85|0
1622199300000|2021-05-28 10:55:00|15424.49|15424.49|15411|15411|15425.88|15425.88|15408.22|15408.22|0
1622199600000|2021-05-28 11:00:00|15408.22|15408.22|15402.27|15402.27|15412.79|15412.79|15400.88|15400.88|0
1622199900000|2021-05-28 11:05:00|15400.3|15400.3|15391.86|15391.86|15404.24|15404.24|15391.86|15391.86|0
1622200200000|2021-05-28 11:10:00|15391.01|15391.01|15382.74|15382.74|15397.57|15397.57|15381.48|15381.48|0
1622200500000|2021-05-28 11:15:00|15384.71|15384.71|15382.7|15382.7|15384.71|15384.71|15378.54|15378.54|0
1622200800000|2021-05-28 11:20:00|15381.31|15381.31|15371.97|15371.97|15381.31|15381.31|15371.97|15371.97|0
1622201100000|2021-05-28 11:25:00|15373.36|15373.36|15386.21|15386.21|15386.21|15386.21|15370.58|15370.58|0
1622201400000|2021-05-28 11:30:00|15387.6|15387.6|15377.57|15377.57|15387.6|15387.6|15372.01|15372.01|0
1622201700000|2021-05-28 11:35:00|15376.18|15376.18|15364.98|15364.98|15376.18|15376.18|15359.07|15359.07|0
1622202000000|2021-05-28 11:40:00|15368.92|15368.92|15380.8|15380.8|15380.8|15380.8|15364.58|15364.58|0
1622202300000|2021-05-28 11:45:00|15379.41|15379.41|15371.12|15371.12|15386.36|15386.36|15365.56|15365.56|0
1622202600000|2021-05-28 11:50:00|15369.92|15369.92|15369.5|15369.5|15372.28|15372.28|15369.5|15369.5|0
1622202900000|2021-05-28 11:55:00|15368.11|15368.11|15368.59|15368.59|15370.67|15370.67|15365.87|15365.87|0
1622203200000|2021-05-28 12:00:00|15367.2|15367.2|15365.85|15365.85|15368.63|15368.63|15363.07|15363.07|0
1622203500000|2021-05-28 12:05:00|15367.24|15367.24|15360.29|15360.29|15372.8|15372.8|15360.29|15360.29|0
1622203800000|2021-05-28 12:10:00|15358.9|15358.9|15366.67|15366.67|15368.06|15368.06|15358.9|15358.9|0
1622204100000|2021-05-28 12:15:00|15363.89|15363.89|15388.88|15388.88|15388.88|15388.88|15363.89|15363.89|0
1622204400000|2021-05-28 12:20:00|15391.66|15391.66|15412.98|15412.98|15417.87|15417.87|15391.66|15391.66|0
1622204700000|2021-05-28 12:25:00|15414.2|15414.2|15429.51|15429.51|15429.51|15429.51|15411.24|15411.24|0
1622205000000|2021-05-28 12:30:00|15431.49|15431.49|15430.25|15430.25|15435.23|15435.23|15429.67|15429.67|0
1622205300000|2021-05-28 12:35:00|15428.96|15428.96|15419.23|15419.23|15428.96|15428.96|15419.23|15419.23|0
1622205600000|2021-05-28 12:40:00|15421.2|15421.2|15423.43|15423.43|15426.21|15426.21|15416.45|15416.45|0
1622205900000|2021-05-28 12:45:00|15424.82|15424.82|15426.39|15426.39|15426.79|15426.79|15422.42|15422.42|0
1622206200000|2021-05-28 12:50:00|15428.36|15428.36|15445.94|15445.94|15445.94|15445.94|15428.36|15428.36|0
1622206500000|2021-05-28 12:55:00|15446.36|15446.36|15456.12|15456.12|15456.12|15456.12|15446.36|15446.36|0
1622206800000|2021-05-28 13:00:00|15458.09|15458.09|15467.05|15467.05|15471.22|15471.22|15456.12|15456.12|0
1622207100000|2021-05-28 13:05:00|15469.02|15469.02|15490.87|15490.87|15492.75|15492.75|15469.02|15469.02|0
1622207400000|2021-05-28 13:10:00|15492.26|15492.26|15500|15500|15500|15500|15492.26|15492.26|0
1622207700000|2021-05-28 13:15:00|15504.17|15504.17|15515.94|15515.94|15517.33|15517.33|15501.39|15501.39|0
1622208000000|2021-05-28 13:20:00|15515.51|15515.51|15511.77|15511.77|15527.18|15527.18|15511.77|15511.77|0
1622208300000|2021-05-28 13:25:00|15512.63|15512.63|15515.75|15515.75|15520.16|15520.16|15511.04|15511.04|0
1622208600000|2021-05-28 13:30:00|15509.84|15509.84|15511.82|15511.82|15525.25|15525.25|15499.33|15499.33|0
1622208900000|2021-05-28 13:35:00|15513.21|15513.21|15512.58|15512.58|15519.71|15519.71|15505.82|15505.82|0
1622209200000|2021-05-28 13:40:00|15511.19|15511.19|15510.08|15510.08|15515.13|15515.13|15508.51|15508.51|0
1622209500000|2021-05-28 13:45:00|15509.24|15509.24|15518.64|15518.64|15520.61|15520.61|15506.46|15506.46|0
1622209800000|2021-05-28 13:50:00|15520.61|15520.61|15517.31|15517.31|15520.67|15520.67|15515.86|15515.86|0
1622210100000|2021-05-28 13:55:00|15520.08|15520.08|15523.04|15523.04|15524.84|15524.84|15516.72|15516.72|0
1622210400000|2021-05-28 14:00:00|15523.89|15523.89|15520.51|15520.51|15528.06|15528.06|15517.4|15517.4|0
1622210700000|2021-05-28 14:05:00|15520.09|15520.09|15507.12|15507.12|15522.87|15522.87|15505.54|15505.54|0
1622211000000|2021-05-28 14:10:00|15509.09|15509.09|15503.72|15503.72|15511.06|15511.06|15499.35|15499.35|0
1622211300000|2021-05-28 14:15:00|15502.33|15502.33|15518.08|15518.08|15524.92|15524.92|15502.33|15502.33|0
1622211600000|2021-05-28 14:20:00|15516.69|15516.69|15519.28|15519.28|15531.11|15531.11|15516.27|15516.27|0
1622211900000|2021-05-28 14:25:00|15520.5|15520.5|15512.71|15512.71|15520.5|15520.5|15510.12|15510.12|0
1622212200000|2021-05-28 14:30:00|15515.49|15515.49|15515.65|15515.65|15523.18|15523.18|15515.49|15515.49|0
1622212500000|2021-05-28 14:35:00|15513.68|15513.68|15501.86|15501.86|15513.68|15513.68|15493.73|15493.73|0
1622212800000|2021-05-28 14:40:00|15503.83|15503.83|15508.76|15508.76|15511.16|15511.16|15501.71|15501.71|0
1622213100000|2021-05-28 14:45:00|15506.78|15506.78|15496.35|15496.35|15507.2|15507.2|15496.35|15496.35|0
1622213400000|2021-05-28 14:50:00|15494.38|15494.38|15483.92|15483.92|15494.38|15494.38|15483.92|15483.92|0
1622213700000|2021-05-28 14:55:00|15485.89|15485.89|15476.49|15476.49|15488.67|15488.67|15475.91|15475.91|0
1622214000000|2021-05-28 15:00:00|15477.88|15477.88|15470.18|15470.18|15479.1|15479.1|15470.18|15470.18|0
1622214300000|2021-05-28 15:05:00|15471.57|15471.57|15473.5|15473.5|15473.5|15473.5|15468.75|15468.75|0
1622214600000|2021-05-28 15:10:00|15474.71|15474.71|15471.57|15471.57|15477.25|15477.25|15470.18|15470.18|0
1622214900000|2021-05-28 15:15:00|15470.37|15470.37|15472.14|15472.14|15474.75|15474.75|15465.34|15465.34|0
1622215200000|2021-05-28 15:20:00|15470.94|15470.94|15484.18|15484.18|15485.4|15485.4|15470.08|15470.08|0
1622215500000|2021-05-28 15:25:00|15482.21|15482.21|15492.26|15492.26|15495.91|15495.91|15477.46|15477.46|0
1622531700000|2021-06-01 07:15:00|15555.13|15555.13|15553.98|15553.98|15563.88|15563.88|15546.04|15546.04|0
1622532000000|2021-06-01 07:20:00|15550.04|15550.04|15531.94|15531.94|15554.53|15554.53|15524|15524|0
1622532300000|2021-06-01 07:25:00|15533.16|15533.16|15527.5|15527.5|15537.94|15537.94|15526.28|15526.28|0
1622532600000|2021-06-01 07:30:00|15528.89|15528.89|15545.25|15545.25|15545.25|15545.25|15525.07|15525.07|0
1622532900000|2021-06-01 07:35:00|15549.42|15549.42|15563.09|15563.09|15563.09|15563.09|15548.03|15548.03|0
1622533200000|2021-06-01 07:40:00|15564.47|15564.47|15604.19|15604.19|15608.38|15608.38|15564.47|15564.47|0
1622533500000|2021-06-01 07:45:00|15608.13|15608.13|15652.32|15652.32|15652.32|15652.32|15608.13|15608.13|0
1622533800000|2021-06-01 07:50:00|15656.49|15656.49|15664.7|15664.7|15664.7|15664.7|15638.27|15638.27|0
1622534100000|2021-06-01 07:55:00|15666.68|15666.68|15656.21|15656.21|15670.94|15670.94|15652.85|15652.85|0
1622534400000|2021-06-01 08:00:00|15657.6|15657.6|15652.68|15652.68|15669|15669|15652.43|15652.43|0
1622534700000|2021-06-01 08:05:00|15656.85|15656.85|15648.7|15648.7|15661.17|15661.17|15647.5|15647.5|0
1622535000000|2021-06-01 08:10:00|15644.76|15644.76|15640.66|15640.66|15647.63|15647.63|15633.73|15633.73|0
1622535300000|2021-06-01 08:15:00|15642.63|15642.63|15651.83|15651.83|15652.65|15652.65|15635.71|15635.71|0
1622535600000|2021-06-01 08:20:00|15653.8|15653.8|15655.08|15655.08|15662.94|15662.94|15651.25|15651.25|0
1622535900000|2021-06-01 08:25:00|15653.69|15653.69|15642.47|15642.47|15664.81|15664.81|15642.47|15642.47|0
1622536200000|2021-06-01 08:30:00|15639.69|15639.69|15640.61|15640.61|15648.78|15648.78|15638.63|15638.63|0
1622536500000|2021-06-01 08:35:00|15640.19|15640.19|15655.65|15655.65|15663.08|15663.08|15640.19|15640.19|0
1622536800000|2021-06-01 08:40:00|15656.08|15656.08|15651.38|15651.38|15666.66|15666.66|15651.38|15651.38|0
1622537100000|2021-06-01 08:45:00|15653.35|15653.35|15666.52|15666.52|15666.52|15666.52|15652.15|15652.15|0
1622537400000|2021-06-01 08:50:00|15668.92|15668.92|15688.79|15688.79|15688.79|15688.79|15668.92|15668.92|0
1622537700000|2021-06-01 08:55:00|15690.18|15690.18|15703.22|15703.22|15705.78|15705.78|15690.18|15690.18|0
1622538000000|2021-06-01 09:00:00|15701.83|15701.83|15684.9|15684.9|15703.03|15703.03|15675.4|15675.4|0
1622538300000|2021-06-01 09:05:00|15682.93|15682.93|15700.79|15700.79|15700.79|15700.79|15682.93|15682.93|0
1622538600000|2021-06-01 09:10:00|15702.18|15702.18|15694.66|15694.66|15702.6|15702.6|15694.66|15694.66|0
1622538900000|2021-06-01 09:15:00|15696.05|15696.05|15706.38|15706.38|15718.89|15718.89|15695.7|15695.7|0
1622539200000|2021-06-01 09:20:00|15707.77|15707.77|15723.44|15723.44|15725.84|15725.84|15707.77|15707.77|0
1622539500000|2021-06-01 09:25:00|15731.77|15731.77|15742.38|15742.38|15744.32|15744.32|15721.67|15721.67|0
1622539800000|2021-06-01 09:30:00|15740.99|15740.99|15742.99|15742.99|15746.36|15746.36|15740.99|15740.99|0
1622540100000|2021-06-01 09:35:00|15741.31|15741.31|15741.5|15741.5|15743.73|15743.73|15737.14|15737.14|0
1622540400000|2021-06-01 09:40:00|15741.08|15741.08|15740.38|15740.38|15741.08|15741.08|15732.97|15732.97|0
1622540700000|2021-06-01 09:45:00|15737.6|15737.6|15730.35|15730.35|15737.88|15737.88|15730.35|15730.35|0
1622541000000|2021-06-01 09:50:00|15728.96|15728.96|15731.1|15731.1|15731.68|15731.68|15724.96|15724.96|0
1622541300000|2021-06-01 09:55:00|15729.9|15729.9|15735.35|15735.35|15735.35|15735.35|15729.48|15729.48|0
1622541600000|2021-06-01 10:00:00|15735.78|15735.78|15726.58|15726.58|15735.78|15735.78|15726.58|15726.58|0
1622541900000|2021-06-01 10:05:00|15729.36|15729.36|15733|15733|15735.11|15735.11|15729.36|15729.36|0
1622542200000|2021-06-01 10:10:00|15734.39|15734.39|15750.21|15750.21|15760.51|15760.51|15732.42|15732.42|0
1622542500000|2021-06-01 10:15:00|15748.53|15748.53|15750.12|15750.12|15756.88|15756.88|15747.53|15747.53|0
1622542800000|2021-06-01 10:20:00|15758.46|15758.46|15751.63|15751.63|15758.46|15758.46|15745.37|15745.37|0
1622543100000|2021-06-01 10:25:00|15748.85|15748.85|15753.06|15753.06|15756.81|15756.81|15748.85|15748.85|0
1622543400000|2021-06-01 10:30:00|15751.67|15751.67|15741.62|15741.62|15751.67|15751.67|15737.45|15737.45|0
1622543700000|2021-06-01 10:35:00|15740.77|15740.77|15725.62|15725.62|15740.77|15740.77|15721.45|15721.45|0
1622544000000|2021-06-01 10:40:00|15727.01|15727.01|15727.8|15727.8|15729.19|15729.19|15724.57|15724.57|0
1622544300000|2021-06-01 10:45:00|15729.19|15729.19|15722.39|15722.39|15729.19|15729.19|15721|15721|0
1622544600000|2021-06-01 10:50:00|15724.36|15724.36|15740.95|15740.95|15740.95|15740.95|15720.38|15720.38|0
1622544900000|2021-06-01 10:55:00|15739.56|15739.56|15743.73|15743.73|15746.51|15746.51|15739.56|15739.56|0
1622545200000|2021-06-01 11:00:00|15741.76|15741.76|15738.57|15738.57|15743.05|15743.05|15738.14|15738.14|0
1622545500000|2021-06-01 11:05:00|15738.15|15738.15|15750.98|15750.98|15750.98|15750.98|15738.15|15738.15|0
1622545800000|2021-06-01 11:10:00|15750.55|15750.55|15736.67|15736.67|15750.55|15750.55|15736.67|15736.67|0
1622546100000|2021-06-01 11:15:00|15740.84|15740.84|15746.58|15746.58|15752.72|15752.72|15740.47|15740.47|0
1622546400000|2021-06-01 11:20:00|15747|15747|15748.26|15748.26|15750.79|15750.79|15744.17|15744.17|0
1622546700000|2021-06-01 11:25:00|15747.84|15747.84|15737.69|15737.69|15747.84|15747.84|15734.91|15734.91|0
1622547000000|2021-06-01 11:30:00|15736.83|15736.83|15736.21|15736.21|15736.83|15736.83|15733.04|15733.04|0
1622547300000|2021-06-01 11:35:00|15737.6|15737.6|15748.92|15748.92|15748.92|15748.92|15737.6|15737.6|0
1622547600000|2021-06-01 11:40:00|15750.31|15750.31|15746.87|15746.87|15750.4|15750.4|15745.48|15745.48|0
1622547900000|2021-06-01 11:45:00|15744.9|15744.9|15742.51|15742.51|15744.9|15744.9|15741.12|15741.12|0
1622548200000|2021-06-01 11:50:00|15740.41|15740.41|15750.49|15750.49|15750.49|15750.49|15740.41|15740.41|0
1622548500000|2021-06-01 11:55:00|15751.78|15751.78|15753.59|15753.59|15754.98|15754.98|15751.78|15751.78|0
1622548800000|2021-06-01 12:00:00|15752.2|15752.2|15749.7|15749.7|15752.3|15752.3|15749.7|15749.7|0
1622549100000|2021-06-01 12:05:00|15748.31|15748.31|15748.87|15748.87|15751.65|15751.65|15746.34|15746.34|0
1622549400000|2021-06-01 12:10:00|15750.07|15750.07|15753.1|15753.1|15756.5|15756.5|15748.99|15748.99|0
1622549700000|2021-06-01 12:15:00|15754.49|15754.49|15759.32|15759.32|15759.32|15759.32|15754.49|15754.49|0
1622550000000|2021-06-01 12:20:00|15759.75|15759.75|15762.93|15762.93|15762.93|15762.93|15759.75|15759.75|0
1622550300000|2021-06-01 12:25:00|15764.32|15764.32|15758.18|15758.18|15764.32|15764.32|15758.18|15758.18|0
1622550600000|2021-06-01 12:30:00|15756.98|15756.98|15754.48|15754.48|15756.98|15756.98|15752.51|15752.51|0
1622550900000|2021-06-01 12:35:00|15752.51|15752.51|15749.11|15749.11|15757.26|15757.26|15749.11|15749.11|0
1622551200000|2021-06-01 12:40:00|15746.97|15746.97|15746.72|15746.72|15748.79|15748.79|15743.08|15743.08|0
1622551500000|2021-06-01 12:45:00|15744.74|15744.74|15737.45|15737.45|15745.17|15745.17|15734.86|15734.86|0
1622551800000|2021-06-01 12:50:00|15737.03|15737.03|15743.01|15743.01|15743.97|15743.97|15737.03|15737.03|0
1622552100000|2021-06-01 12:55:00|15743.44|15743.44|15743.91|15743.91|15748.4|15748.4|15739.16|15739.16|0
1622552400000|2021-06-01 13:00:00|15745.11|15745.11|15749.26|15749.26|15750.65|15750.65|15740.36|15740.36|0
1622552700000|2021-06-01 13:05:00|15747.87|15747.87|15741.2|15741.2|15749.26|15749.26|15741.2|15741.2|0
1622553000000|2021-06-01 13:10:00|15742.59|15742.59|15743.02|15743.02|15748.15|15748.15|15742.59|15742.59|0
1622553300000|2021-06-01 13:15:00|15741.63|15741.63|15720.86|15720.86|15741.63|15741.63|15720.86|15720.86|0
1622553600000|2021-06-01 13:20:00|15721.29|15721.29|15713.5|15713.5|15723.26|15723.26|15710.29|15710.29|0
1622553900000|2021-06-01 13:25:00|15712.64|15712.64|15699.93|15699.93|15713.63|15713.63|15698.54|15698.54|0
1622554200000|2021-06-01 13:30:00|15697.96|15697.96|15694.75|15694.75|15704.79|15704.79|15693.79|15693.79|0
1622554500000|2021-06-01 13:35:00|15695.95|15695.95|15680.09|15680.09|15695.95|15695.95|15678.07|15678.07|0
1622554800000|2021-06-01 13:40:00|15678.7|15678.7|15670.75|15670.75|15680.09|15680.09|15670.75|15670.75|0
1622555100000|2021-06-01 13:45:00|15669.36|15669.36|15660.63|15660.63|15669.36|15669.36|15649.07|15649.07|0
1622555400000|2021-06-01 13:50:00|15661.06|15661.06|15662.87|15662.87|15662.87|15662.87|15644.32|15644.32|0
1622555700000|2021-06-01 13:55:00|15666.81|15666.81|15671|15671|15671|15671|15660.84|15660.84|0
1622556000000|2021-06-01 14:00:00|15674.94|15674.94|15656.43|15656.43|15677.72|15677.72|15656.43|15656.43|0
1622556300000|2021-06-01 14:05:00|15655.23|15655.23|15667.13|15667.13|15667.13|15667.13|15648.12|15648.12|0
1622556600000|2021-06-01 14:10:00|15665.74|15665.74|15666.5|15666.5|15669.92|15669.92|15657.63|15657.63|0
1622556900000|2021-06-01 14:15:00|15670.67|15670.67|15685.99|15685.99|15685.99|15685.99|15666.31|15666.31|0
1622557200000|2021-06-01 14:20:00|15684.02|15684.02|15680.89|15680.89|15684.02|15684.02|15678.68|15678.68|0
1622557500000|2021-06-01 14:25:00|15681.31|15681.31|15694.59|15694.59|15694.59|15694.59|15681.31|15681.31|0
1622557800000|2021-06-01 14:30:00|15695.79|15695.79|15720.47|15720.47|15723.21|15723.21|15694.41|15694.41|0
1622558100000|2021-06-01 14:35:00|15719.08|15719.08|15697.96|15697.96|15722.6|15722.6|15697.96|15697.96|0
1622558400000|2021-06-01 14:40:00|15699.93|15699.93|15694.11|15694.11|15701.47|15701.47|15691.6|15691.6|0
1622558700000|2021-06-01 14:45:00|15694.54|15694.54|15677.55|15677.55|15694.54|15694.54|15677.55|15677.55|0
1622559000000|2021-06-01 14:50:00|15680.33|15680.33|15690.16|15690.16|15690.16|15690.16|15676.97|15676.97|0
1622559300000|2021-06-01 14:55:00|15688.77|15688.77|15696.39|15696.39|15696.4|15696.4|15688.77|15688.77|0
1622559600000|2021-06-01 15:00:00|15694.42|15694.42|15698.2|15698.2|15698.2|15698.2|15694.42|15694.42|0
1622559900000|2021-06-01 15:05:00|15698.63|15698.63|15707.35|15707.35|15707.52|15707.52|15695.43|15695.43|0
1622560200000|2021-06-01 15:10:00|15708.74|15708.74|15721.8|15721.8|15721.8|15721.8|15708.74|15708.74|0
1622560500000|2021-06-01 15:15:00|15722.22|15722.22|15719.83|15719.83|15723.84|15723.84|15719.83|15719.83|0
1622560800000|2021-06-01 15:20:00|15721.22|15721.22|15719.37|15719.37|15730.53|15730.53|15716.17|15716.17|0
1622561100000|2021-06-01 15:25:00|15723.32|15723.32|15713.79|15713.79|15723.71|15723.71|15709.55|15709.55|0
1622618100000|2021-06-02 07:15:00|15754.69|15754.69|15768.6|15768.6|15776.13|15776.13|15754.69|15754.69|0
1622618400000|2021-06-02 07:20:00|15767.21|15767.21|15765.91|15765.91|15776.83|15776.83|15763.04|15763.04|0
1622618700000|2021-06-02 07:25:00|15767.11|15767.11|15753.37|15753.37|15776.17|15776.17|15753.37|15753.37|0
1622619000000|2021-06-02 07:30:00|15756.15|15756.15|15771.72|15771.72|15771.72|15771.72|15727.86|15727.86|0
1622619300000|2021-06-02 07:35:00|15773.11|15773.11|15748.11|15748.11|15773.11|15773.11|15748.11|15748.11|0
1622619600000|2021-06-02 07:40:00|15749.5|15749.5|15749.51|15749.51|15752.18|15752.18|15740.23|15740.23|0
1622619900000|2021-06-02 07:45:00|15749.93|15749.93|15749.88|15749.88|15750.74|15750.74|15740.4|15740.4|0
1622620200000|2021-06-02 07:50:00|15753.82|15753.82|15737.24|15737.24|15753.82|15753.82|15736.82|15736.82|0
1622620500000|2021-06-02 07:55:00|15733.3|15733.3|15730.59|15730.59|15734.69|15734.69|15728.62|15728.62|0
1622620800000|2021-06-02 08:00:00|15729.2|15729.2|15738.95|15738.95|15742.79|15742.79|15729.2|15729.2|0
1622621100000|2021-06-02 08:05:00|15736.17|15736.17|15738.64|15738.64|15738.64|15738.64|15727.91|15727.91|0
1622621400000|2021-06-02 08:10:00|15742.58|15742.58|15755.8|15755.8|15755.8|15755.8|15742.58|15742.58|0
1622621700000|2021-06-02 08:15:00|15757.19|15757.19|15729.27|15729.27|15757.19|15757.19|15729.27|15729.27|0
1622622000000|2021-06-02 08:20:00|15728.84|15728.84|15726.9|15726.9|15728.84|15728.84|15720.18|15720.18|0
1622622300000|2021-06-02 08:25:00|15728.87|15728.87|15715.03|15715.03|15732.81|15732.81|15715.03|15715.03|0
1622622600000|2021-06-02 08:30:00|15717.01|15717.01|15736.94|15736.94|15736.94|15736.94|15717.01|15717.01|0
1622622900000|2021-06-02 08:35:00|15737.36|15737.36|15734.82|15734.82|15739.06|15739.06|15733.14|15733.14|0
1622623200000|2021-06-02 08:40:00|15736.21|15736.21|15716.39|15716.39|15737.6|15737.6|15716.39|15716.39|0
1622623500000|2021-06-02 08:45:00|15717.78|15717.78|15726.28|15726.28|15731.03|15731.03|15715.81|15715.81|0
1622623800000|2021-06-02 08:50:00|15727.48|15727.48|15719.7|15719.7|15731.7|15731.7|15718.31|15718.31|0
1622624100000|2021-06-02 08:55:00|15721.09|15721.09|15728.44|15728.44|15728.44|15728.44|15719.7|15719.7|0
1622624400000|2021-06-02 09:00:00|15730.41|15730.41|15729.63|15729.63|15732.99|15732.99|15728.4|15728.4|0
1622624700000|2021-06-02 09:05:00|15730.06|15730.06|15740.76|15740.76|15740.76|15740.76|15729.29|15729.29|0
1622625000000|2021-06-02 09:10:00|15742.73|15742.73|15749.64|15749.64|15752.59|15752.59|15740.76|15740.76|0
1622625300000|2021-06-02 09:15:00|15751.03|15751.03|15757.37|15757.37|15757.37|15757.37|15746.24|15746.24|0
1622625600000|2021-06-02 09:20:00|15755.4|15755.4|15771.48|15771.48|15771.48|15771.48|15755.4|15755.4|0
1622625900000|2021-06-02 09:25:00|15770.28|15770.28|15760.81|15760.81|15770.28|15770.28|15758.03|15758.03|0
1622626200000|2021-06-02 09:30:00|15762.2|15762.2|15764.17|15764.17|15767.37|15767.37|15760.81|15760.81|0
1622626500000|2021-06-02 09:35:00|15765.56|15765.56|15764.34|15764.34|15765.98|15765.98|15762.95|15762.95|0
1622626800000|2021-06-02 09:40:00|15766.31|15766.31|15759.13|15759.13|15770.25|15770.25|15753.8|15753.8|0
1622627100000|2021-06-02 09:45:00|15760.52|15760.52|15751.1|15751.1|15760.52|15760.52|15749.71|15749.71|0
1622627400000|2021-06-02 09:50:00|15752.32|15752.32|15743.93|15743.93|15755.5|15755.5|15740.85|15740.85|0
1622627700000|2021-06-02 09:55:00|15745.9|15745.9|15744.61|15744.61|15746.58|15746.58|15738.47|15738.47|0
1622628000000|2021-06-02 10:00:00|15743.22|15743.22|15734.48|15734.48|15743.22|15743.22|15732.68|15732.68|0
1622628300000|2021-06-02 10:05:00|15732.51|15732.51|15720.99|15720.99|15732.51|15732.51|15720.99|15720.99|0
1622628600000|2021-06-02 10:10:00|15719.02|15719.02|15712.03|15712.03|15719.02|15719.02|15712.03|15712.03|0
1622628900000|2021-06-02 10:15:00|15713.42|15713.42|15705.18|15705.18|15713.42|15713.42|15700.66|15700.66|0
1622629200000|2021-06-02 10:20:00|15704.34|15704.34|15700.37|15700.37|15706.71|15706.71|15697.62|15697.62|0
1622629500000|2021-06-02 10:25:00|15697.59|15697.59|15718.99|15718.99|15718.99|15718.99|15697.59|15697.59|0
1622629800000|2021-06-02 10:30:00|15719.42|15719.42|15726|15726|15732.26|15732.26|15719.42|15719.42|0
1622630100000|2021-06-02 10:35:00|15724.61|15724.61|15721.49|15721.49|15724.61|15724.61|15719.09|15719.09|0
1622630400000|2021-06-02 10:40:00|15722.88|15722.88|15726.82|15726.82|15726.82|15726.82|15722.88|15722.88|0
1622630700000|2021-06-02 10:45:00|15729.6|15729.6|15739.1|15739.1|15747.57|15747.57|15729.6|15729.6|0
1622631000000|2021-06-02 10:50:00|15738.67|15738.67|15748.82|15748.82|15750.79|15750.79|15738.67|15738.67|0
1622631300000|2021-06-02 10:55:00|15750.07|15750.07|15764.48|15764.48|15764.48|15764.48|15750.07|15750.07|0
1622631600000|2021-06-02 11:00:00|15768.42|15768.42|15760.27|15760.27|15770.39|15770.39|15758.3|15758.3|0
1622631900000|2021-06-02 11:05:00|15762.24|15762.24|15760.03|15760.03|15766.02|15766.02|15756.09|15756.09|0
1622632200000|2021-06-02 11:10:00|15758.64|15758.64|15751.29|15751.29|15759.1|15759.1|15748.86|15748.86|0
1622632500000|2021-06-02 11:15:00|15750.09|15750.09|15738.04|15738.04|15750.09|15750.09|15738.04|15738.04|0
1622632800000|2021-06-02 11:20:00|15736.83|15736.83|15741.23|15741.23|15741.23|15741.23|15726.12|15726.12|0
1622633100000|2021-06-02 11:25:00|15742.62|15742.62|15727.89|15727.89|15742.62|15742.62|15727.47|15727.47|0
1622633400000|2021-06-02 11:30:00|15725.49|15725.49|15725.26|15725.26|15729.43|15729.43|15722.48|15722.48|0
1622633700000|2021-06-02 11:35:00|15726.65|15726.65|15720.51|15720.51|15726.65|15726.65|15718.54|15718.54|0
1622634000000|2021-06-02 11:40:00|15723.29|15723.29|15734.6|15734.6|15737.38|15737.38|15723.29|15723.29|0
1622634300000|2021-06-02 11:45:00|15735.88|15735.88|15731.81|15731.81|15742.75|15742.75|15731.81|15731.81|0
1622634600000|2021-06-02 11:50:00|15733.78|15733.78|15729.57|15729.57|15739.7|15739.7|15729.57|15729.57|0
1622634900000|2021-06-02 11:55:00|15727.6|15727.6|15722.99|15722.99|15730.96|15730.96|15720.07|15720.07|0
1622635200000|2021-06-02 12:00:00|15724.38|15724.38|15722.99|15722.99|15726.35|15726.35|15722.99|15722.99|0
1622635500000|2021-06-02 12:05:00|15724.19|15724.19|15717.88|15717.88|15726.16|15726.16|15717.88|15717.88|0
1622635800000|2021-06-02 12:10:00|15719.27|15719.27|15720.43|15720.43|15723.21|15723.21|15708.96|15708.96|0
1622636100000|2021-06-02 12:15:00|15721.82|15721.82|15718.46|15718.46|15723.21|15723.21|15718.46|15718.46|0
1622636400000|2021-06-02 12:20:00|15721.24|15721.24|15726.57|15726.57|15726.57|15726.57|15717.88|15717.88|0
1622636700000|2021-06-02 12:25:00|15727.96|15727.96|15733.97|15733.97|15745.64|15745.64|15727.96|15727.96|0
1622637000000|2021-06-02 12:30:00|15732.58|15732.58|15711.19|15711.19|15734.56|15734.56|15709.99|15709.99|0
1622637300000|2021-06-02 12:35:00|15709.22|15709.22|15695.46|15695.46|15710.06|15710.06|15695.46|15695.46|0
1622637600000|2021-06-02 12:40:00|15691.29|15691.29|15687.32|15687.32|15691.29|15691.29|15672.67|15672.67|0
1622637900000|2021-06-02 12:45:00|15688.52|15688.52|15681.79|15681.79|15692.26|15692.26|15674.69|15674.69|0
1622638200000|2021-06-02 12:50:00|15683.76|15683.76|15688.82|15688.82|15691.21|15691.21|15683.76|15683.76|0
1622638500000|2021-06-02 12:55:00|15687.62|15687.62|15689.78|15689.78|15689.78|15689.78|15682.83|15682.83|0
1622638800000|2021-06-02 13:00:00|15691.17|15691.17|15689.86|15689.86|15696.43|15696.43|15687.22|15687.22|0
1622639100000|2021-06-02 13:05:00|15687.89|15687.89|15683.71|15683.71|15690.43|15690.43|15683.71|15683.71|0
1622639400000|2021-06-02 13:10:00|15684.12|15684.12|15672.99|15672.99|15689.46|15689.46|15672.99|15672.99|0
1622639700000|2021-06-02 13:15:00|15674.38|15674.38|15672.03|15672.03|15675.77|15675.77|15672.03|15672.03|0
1622640000000|2021-06-02 13:20:00|15666.47|15666.47|15682.77|15682.77|15686.71|15686.71|15653|15653|0
1622640300000|2021-06-02 13:25:00|15678.83|15678.83|15674.34|15674.34|15678.83|15678.83|15665.39|15665.39|0
1622640600000|2021-06-02 13:30:00|15675.56|15675.56|15643.13|15643.13|15676.95|15676.95|15643.13|15643.13|0
1622640900000|2021-06-02 13:35:00|15641.16|15641.16|15620.23|15620.23|15641.16|15641.16|15620.23|15620.23|0
1622641200000|2021-06-02 13:40:00|15618.26|15618.26|15607.55|15607.55|15620.23|15620.23|15607.12|15607.12|0
1622641500000|2021-06-02 13:45:00|15607.98|15607.98|15633.82|15633.82|15633.82|15633.82|15607.98|15607.98|0
1622641800000|2021-06-02 13:50:00|15635.04|15635.04|15625|15625|15635.85|15635.85|15625|15625|0
1622642100000|2021-06-02 13:55:00|15622.22|15622.22|15624.46|15624.46|15636.29|15636.29|15615.28|15615.28|0
1622642400000|2021-06-02 14:00:00|15627.24|15627.24|15624.48|15624.48|15627.24|15627.24|15614.59|15614.59|0
1622642700000|2021-06-02 14:05:00|15622.51|15622.51|15625.67|15625.67|15626.93|15626.93|15619.32|15619.32|0
1622643000000|2021-06-02 14:10:00|15624.28|15624.28|15617.68|15617.68|15624.86|15624.86|15617.68|15617.68|0
1622643300000|2021-06-02 14:15:00|15614.9|15614.9|15625.58|15625.58|15625.58|15625.58|15603.92|15603.92|0
1622643600000|2021-06-02 14:20:00|15623.61|15623.61|15619.08|15619.08|15628.62|15628.62|15615.72|15615.72|0
1622643900000|2021-06-02 14:25:00|15621.05|15621.05|15611.21|15611.21|15624.26|15624.26|15611.21|15611.21|0
1622644200000|2021-06-02 14:30:00|15613.18|15613.18|15623.9|15623.9|15623.9|15623.9|15612.37|15612.37|0
1622644500000|2021-06-02 14:35:00|15625.29|15625.29|15619.19|15619.19|15628.88|15628.88|15616.79|15616.79|0
1622644800000|2021-06-02 14:40:00|15621.16|15621.16|15624.59|15624.59|15629.3|15629.3|15607.06|15607.06|0
1622645100000|2021-06-02 14:45:00|15625.79|15625.79|15621.65|15621.65|15635.51|15635.51|15620.26|15620.26|0
1622645400000|2021-06-02 14:50:00|15623.04|15623.04|15651.24|15651.24|15651.24|15651.24|15620.99|15620.99|0
1622645700000|2021-06-02 14:55:00|15655.41|15655.41|15654.28|15654.28|15664.33|15664.33|15651.54|15651.54|0
1622646000000|2021-06-02 15:00:00|15655.67|15655.67|15639.54|15639.54|15655.67|15655.67|15635.37|15635.37|0
1622646300000|2021-06-02 15:05:00|15637.57|15637.57|15651.57|15651.57|15651.57|15651.57|15634.51|15634.51|0
1622646600000|2021-06-02 15:10:00|15654.35|15654.35|15656.59|15656.59|15660.7|15660.7|15652.96|15652.96|0
1622646900000|2021-06-02 15:15:00|15657.01|15657.01|15657.34|15657.34|15659.36|15659.36|15654.68|15654.68|0
1622647200000|2021-06-02 15:20:00|15658.73|15658.73|15663.2|15663.2|15670.28|15670.28|15656.38|15656.38|0
1622647500000|2021-06-02 15:25:00|15664.59|15664.59|15669.11|15669.11|15670.12|15670.12|15661.78|15661.78|0
1622704500000|2021-06-03 07:15:00|15672.64|15672.64|15708.15|15708.15|15708.15|15708.15|15672.64|15672.64|0
1622704800000|2021-06-03 07:20:00|15709.54|15709.54|15722.63|15722.63|15722.63|15722.63|15702.59|15702.59|0
1622705100000|2021-06-03 07:25:00|15711.51|15711.51|15727.35|15727.35|15730.13|15730.13|15711.51|15711.51|0
1622705400000|2021-06-03 07:30:00|15725.38|15725.38|15699.79|15699.79|15727.98|15727.98|15699.79|15699.79|0
1622705700000|2021-06-03 07:35:00|15697.82|15697.82|15689.57|15689.57|15700.5|15700.5|15689.57|15689.57|0
1622706000000|2021-06-03 07:40:00|15699.3|15699.3|15701.83|15701.83|15701.83|15701.83|15697.91|15697.91|0
1622706300000|2021-06-03 07:45:00|15697.66|15697.66|15695.65|15695.65|15705.42|15705.42|15694.45|15694.45|0
1622706600000|2021-06-03 07:50:00|15696.85|15696.85|15696.97|15696.97|15701.2|15701.2|15691.43|15691.43|0
1622706900000|2021-06-03 07:55:00|15694.19|15694.19|15702.75|15702.75|15706.08|15706.08|15690.57|15690.57|0
1622707200000|2021-06-03 08:00:00|15705.53|15705.53|15702.57|15702.57|15712.87|15712.87|15702.57|15702.57|0
1622707500000|2021-06-03 08:05:00|15705.34|15705.34|15714.06|15714.06|15714.06|15714.06|15696.45|15696.45|0
1622707800000|2021-06-03 08:10:00|15716.84|15716.84|15714.56|15714.56|15717.42|15717.42|15714.22|15714.22|0
1622708100000|2021-06-03 08:15:00|15713.72|15713.72|15708.15|15708.15|15713.72|15713.72|15705.9|15705.9|0
1622708400000|2021-06-03 08:20:00|15706.76|15706.76|15712.79|15712.79|15712.79|15712.79|15706.33|15706.33|0
1622708700000|2021-06-03 08:25:00|15710.82|15710.82|15705.92|15705.92|15710.82|15710.82|15705.92|15705.92|0
1622709000000|2021-06-03 08:30:00|15703.14|15703.14|15700.37|15700.37|15704.53|15704.53|15695.36|15695.36|0
1622709300000|2021-06-03 08:35:00|15701.76|15701.76|15706.56|15706.56|15707.95|15707.95|15701.76|15701.76|0
1622709600000|2021-06-03 08:40:00|15705.17|15705.17|15709.34|15709.34|15709.34|15709.34|15703.78|15703.78|0
1622709900000|2021-06-03 08:45:00|15708.08|15708.08|15706.75|15706.75|15708.08|15708.08|15702.81|15702.81|0
1622710200000|2021-06-03 08:50:00|15710.69|15710.69|15711.27|15711.27|15712.66|15712.66|15710.69|15710.69|0
1622710500000|2021-06-03 08:55:00|15707.33|15707.33|15679.09|15679.09|15707.33|15707.33|15679.09|15679.09|0
1622710800000|2021-06-03 09:00:00|15681.87|15681.87|15668.45|15668.45|15683.26|15683.26|15668.45|15668.45|0
1622711100000|2021-06-03 09:05:00|15664.28|15664.28|15672.59|15672.59|15674.56|15674.56|15664.28|15664.28|0
1622711400000|2021-06-03 09:10:00|15672.16|15672.16|15658.13|15658.13|15672.16|15672.16|15658.13|15658.13|0
1622711700000|2021-06-03 09:15:00|15660.91|15660.91|15662.42|15662.42|15669.02|15669.02|15660.91|15660.91|0
1622712000000|2021-06-03 09:20:00|15660.45|15660.45|15651.48|15651.48|15660.45|15660.45|15648.7|15648.7|0
1622712300000|2021-06-03 09:25:00|15649.51|15649.51|15651.58|15651.58|15651.58|15651.58|15647.54|15647.54|0
1622712600000|2021-06-03 09:30:00|15652.01|15652.01|15649.61|15649.61|15652.01|15652.01|15649.61|15649.61|0
1622712900000|2021-06-03 09:35:00|15651|15651|15650.58|15650.58|15651|15651|15650.58|15650.58|0
1622713200000|2021-06-03 09:40:00|15651.97|15651.97|15665.87|15665.87|15665.87|15665.87|15651.97|15651.97|0
1622713500000|2021-06-03 09:45:00|15661.93|15661.93|15655.79|15655.79|15661.93|15661.93|15655.79|15655.79|0
1622713800000|2021-06-03 09:50:00|15654.4|15654.4|15653.19|15653.19|15654.4|15654.4|15653.01|15653.01|0
1622714100000|2021-06-03 09:55:00|15651.8|15651.8|15657.71|15657.71|15657.71|15657.71|15651.8|15651.8|0
1622714400000|2021-06-03 10:00:00|15655.74|15655.74|15646.92|15646.92|15658.52|15658.52|15646.92|15646.92|0
1622714700000|2021-06-03 10:05:00|15641.36|15641.36|15628.25|15628.25|15641.36|15641.36|15621.3|15621.3|0
1622715000000|2021-06-03 10:10:00|15627.05|15627.05|15630.43|15630.43|15632.06|15632.06|15625.34|15625.34|0
1622715300000|2021-06-03 10:15:00|15627.66|15627.66|15638.17|15638.17|15638.17|15638.17|15627.66|15627.66|0
1622715600000|2021-06-03 10:20:00|15636.97|15636.97|15635.87|15635.87|15636.97|15636.97|15633.9|15633.9|0
1622715900000|2021-06-03 10:25:00|15637.26|15637.26|15637.41|15637.41|15639.33|15639.33|15635.68|15635.68|0
1622716200000|2021-06-03 10:30:00|15638.8|15638.8|15626.81|15626.81|15644.37|15644.37|15626.81|15626.81|0
1622716500000|2021-06-03 10:35:00|15628.78|15628.78|15631.01|15631.01|15632.95|15632.95|15626.19|15626.19|0
1622716800000|2021-06-03 10:40:00|15632.4|15632.4|15632.14|15632.14|15633.79|15633.79|15631.35|15631.35|0
1622717100000|2021-06-03 10:45:00|15630.75|15630.75|15647.35|15647.35|15648.92|15648.92|15628.78|15628.78|0
1622717400000|2021-06-03 10:50:00|15647.76|15647.76|15650.65|15650.65|15651.51|15651.51|15644.99|15644.99|0
1622717700000|2021-06-03 10:55:00|15652.04|15652.04|15650.52|15650.52|15657.6|15657.6|15646.3|15646.3|0
1622718000000|2021-06-03 11:00:00|15651.74|15651.74|15637.28|15637.28|15652.58|15652.58|15637.28|15637.28|0
1622718300000|2021-06-03 11:05:00|15638.67|15638.67|15637.28|15637.28|15641.45|15641.45|15637.28|15637.28|0
1622718600000|2021-06-03 11:10:00|15639.25|15639.25|15652.82|15652.82|15652.82|15652.82|15639.25|15639.25|0
1622718900000|2021-06-03 11:15:00|15650.04|15650.04|15649.98|15649.98|15655.37|15655.37|15647.2|15647.2|0
1622719200000|2021-06-03 11:20:00|15647.2|15647.2|15634.71|15634.71|15648.59|15648.59|15631.93|15631.93|0
1622719500000|2021-06-03 11:25:00|15636.42|15636.42|15640.06|15640.06|15640.64|15640.64|15636.42|15636.42|0
1622719800000|2021-06-03 11:30:00|15639.63|15639.63|15624.42|15624.42|15639.63|15639.63|15619.24|15619.24|0
1622720100000|2021-06-03 11:35:00|15623.03|15623.03|15609.68|15609.68|15623.03|15623.03|15609.68|15609.68|0
1622720400000|2021-06-03 11:40:00|15609.26|15609.26|15605.61|15605.61|15613.49|15613.49|15604.22|15604.22|0
1622720700000|2021-06-03 11:45:00|15605.19|15605.19|15595.87|15595.87|15607.97|15607.97|15595.87|15595.87|0
1622721000000|2021-06-03 11:50:00|15597.26|15597.26|15596.34|15596.34|15600.04|15600.04|15593.31|15593.31|0
1622721300000|2021-06-03 11:55:00|15597.73|15597.73|15598.85|15598.85|15599.51|15599.51|15595.29|15595.29|0
1622721600000|2021-06-03 12:00:00|15598|15598|15587.82|15587.82|15599.39|15599.39|15583.78|15583.78|0
1622721900000|2021-06-03 12:05:00|15589.21|15589.21|15586.23|15586.23|15593|15593|15582.23|15582.23|0
1622722200000|2021-06-03 12:10:00|15588.2|15588.2|15591.84|15591.84|15592.84|15592.84|15585.09|15585.09|0
1622722500000|2021-06-03 12:15:00|15590.64|15590.64|15609.23|15609.23|15610.62|15610.62|15589.25|15589.25|0
1622722800000|2021-06-03 12:20:00|15609.65|15609.65|15622.68|15622.68|15622.68|15622.68|15609.65|15609.65|0
1622723100000|2021-06-03 12:25:00|15624.39|15624.39|15631.96|15631.96|15633.7|15633.7|15624.39|15624.39|0
1622723400000|2021-06-03 12:30:00|15629.52|15629.52|15633.34|15633.34|15634.88|15634.88|15623.71|15623.71|0
1622723700000|2021-06-03 12:35:00|15632.12|15632.12|15617.8|15617.8|15632.12|15632.12|15617.8|15617.8|0
1622724000000|2021-06-03 12:40:00|15619.19|15619.19|15634.27|15634.27|15634.27|15634.27|15619.19|15619.19|0
1622724300000|2021-06-03 12:45:00|15635.49|15635.49|15634.15|15634.15|15643.42|15643.42|15629.94|15629.94|0
1622724600000|2021-06-03 12:50:00|15635.36|15635.36|15627.42|15627.42|15635.79|15635.79|15627.42|15627.42|0
1622724900000|2021-06-03 12:55:00|15626.2|15626.2|15624.52|15624.52|15629.56|15629.56|15624.52|15624.52|0
1622725200000|2021-06-03 13:00:00|15625.91|15625.91|15638.52|15638.52|15638.52|15638.52|15625.91|15625.91|0
1622725500000|2021-06-03 13:05:00|15640.5|15640.5|15631.31|15631.31|15640.65|15640.65|15628.53|15628.53|0
1622725800000|2021-06-03 13:10:00|15637.22|15637.22|15638.93|15638.93|15639.09|15639.09|15635.14|15635.14|0
1622726100000|2021-06-03 13:15:00|15636.96|15636.96|15649.7|15649.7|15652.91|15652.91|15636.81|15636.81|0
1622726400000|2021-06-03 13:20:00|15649.27|15649.27|15648.57|15648.57|15651.8|15651.8|15647.18|15647.18|0
1622726700000|2021-06-03 13:25:00|15649.96|15649.96|15653.75|15653.75|15656.53|15656.53|15645.21|15645.21|0
1622727000000|2021-06-03 13:30:00|15655.14|15655.14|15664.02|15664.02|15664.02|15664.02|15654.46|15654.46|0
1622727300000|2021-06-03 13:35:00|15665.41|15665.41|15649.92|15649.92|15665.41|15665.41|15645.55|15645.55|0
1622727600000|2021-06-03 13:40:00|15652.7|15652.7|15641.71|15641.71|15656.38|15656.38|15635.41|15635.41|0
1622727900000|2021-06-03 13:45:00|15639.74|15639.74|15642.41|15642.41|15646.06|15646.06|15636.1|15636.1|0
1622728200000|2021-06-03 13:50:00|15643.27|15643.27|15664.19|15664.19|15666.16|15666.16|15642.05|15642.05|0
1622728500000|2021-06-03 13:55:00|15665.58|15665.58|15675.17|15675.17|15675.21|15675.21|15664.19|15664.19|0
1622728800000|2021-06-03 14:00:00|15676.56|15676.56|15672.85|15672.85|15686.25|15686.25|15672.85|15672.85|0
1622729100000|2021-06-03 14:05:00|15674.24|15674.24|15685.63|15685.63|15689.97|15689.97|15674.24|15674.24|0
1622729400000|2021-06-03 14:10:00|15687.6|15687.6|15694.85|15694.85|15696.82|15696.82|15687.6|15687.6|0
1622729700000|2021-06-03 14:15:00|15696.24|15696.24|15690.43|15690.43|15696.24|15696.24|15683.66|15683.66|0
1622730000000|2021-06-03 14:20:00|15691.82|15691.82|15690.24|15690.24|15693.64|15693.64|15682.35|15682.35|0
1622730300000|2021-06-03 14:25:00|15690.67|15690.67|15690.32|15690.32|15690.67|15690.67|15680.91|15680.91|0
1622730600000|2021-06-03 14:30:00|15692.75|15692.75|15701.22|15701.22|15703.47|15703.47|15689.99|15689.99|0
1622730900000|2021-06-03 14:35:00|15702.08|15702.08|15688.16|15688.16|15702.08|15702.08|15688.16|15688.16|0
1622731200000|2021-06-03 14:40:00|15689.01|15689.01|15681.35|15681.35|15689.01|15689.01|15679.52|15679.52|0
1622731500000|2021-06-03 14:45:00|15679.38|15679.38|15692.9|15692.9|15695.75|15695.75|15679.38|15679.38|0
1622731800000|2021-06-03 14:50:00|15693.33|15693.33|15693.3|15693.3|15699.51|15699.51|15691.33|15691.33|0
1622732100000|2021-06-03 14:55:00|15694.69|15694.69|15691.03|15691.03|15695.06|15695.06|15691.03|15691.03|0
1622732400000|2021-06-03 15:00:00|15691.46|15691.46|15693.27|15693.27|15693.27|15693.27|15683.38|15683.38|0
1622732700000|2021-06-03 15:05:00|15692.05|15692.05|15691.03|15691.03|15699.22|15699.22|15691.01|15691.01|0
1622733000000|2021-06-03 15:10:00|15693.81|15693.81|15685.95|15685.95|15697.75|15697.75|15680.72|15680.72|0
1622733300000|2021-06-03 15:15:00|15687.34|15687.34|15680.44|15680.44|15692.17|15692.17|15676.5|15676.5|0
1622733600000|2021-06-03 15:20:00|15682.41|15682.41|15694.37|15694.37|15697.2|15697.2|15682.11|15682.11|0
1622733900000|2021-06-03 15:25:00|15694.8|15694.8|15698.39|15698.39|15706.97|15706.97|15690.98|15690.98|0
1622790900000|2021-06-04 07:15:00|15739.21|15739.21|15733.99|15733.99|15747.68|15747.68|15730.2|15730.2|0
1622791200000|2021-06-04 07:20:00|15730.39|15730.39|15735.74|15735.74|15735.74|15735.74|15727.29|15727.29|0
1622791500000|2021-06-04 07:25:00|15733.77|15733.77|15754.8|15754.8|15754.8|15754.8|15733.77|15733.77|0
1622791800000|2021-06-04 07:30:00|15753.51|15753.51|15762.47|15762.47|15762.47|15762.47|15750.15|15750.15|0
1622792100000|2021-06-04 07:35:00|15760.5|15760.5|15775.29|15775.29|15775.29|15775.29|15760.5|15760.5|0
1622792400000|2021-06-04 07:40:00|15772.51|15772.51|15760.51|15760.51|15772.51|15772.51|15760.51|15760.51|0
1622792700000|2021-06-04 07:45:00|15764.68|15764.68|15774.77|15774.77|15780.41|15780.41|15763.82|15763.82|0
1622793000000|2021-06-04 07:50:00|15775.2|15775.2|15765.83|15765.83|15775.2|15775.2|15765.7|15765.7|0
1622793300000|2021-06-04 07:55:00|15764.99|15764.99|15756.55|15756.55|15775.38|15775.38|15756.12|15756.12|0
1622793600000|2021-06-04 08:00:00|15763.5|15763.5|15767.72|15767.72|15777.52|15777.52|15759.82|15759.82|0
1622793900000|2021-06-04 08:05:00|15766.86|15766.86|15767.99|15767.99|15770.39|15770.39|15760.72|15760.72|0
1622794200000|2021-06-04 08:10:00|15766.6|15766.6|15781.1|15781.1|15781.1|15781.1|15755.48|15755.48|0
1622794500000|2021-06-04 08:15:00|15778.32|15778.32|15764.72|15764.72|15779.71|15779.71|15759.7|15759.7|0
1622794800000|2021-06-04 08:20:00|15763.5|15763.5|15774.37|15774.37|15774.37|15774.37|15763.33|15763.33|0
1622795100000|2021-06-04 08:25:00|15771.59|15771.59|15772.9|15772.9|15773.31|15773.31|15766.24|15766.24|0
1622795400000|2021-06-04 08:30:00|15776.84|15776.84|15779.07|15779.07|15783.66|15783.66|15776.84|15776.84|0
1622795700000|2021-06-04 08:35:00|15779.49|15779.49|15772.65|15772.65|15779.49|15779.49|15772.65|15772.65|0
1622796000000|2021-06-04 08:40:00|15767.09|15767.09|15757.13|15757.13|15767.09|15767.09|15752.96|15752.96|0
1622796300000|2021-06-04 08:45:00|15757.56|15757.56|15755.66|15755.66|15759.73|15759.73|15751.42|15751.42|0
1622796600000|2021-06-04 08:50:00|15751.72|15751.72|15748.53|15748.53|15752.43|15752.43|15746.09|15746.09|0
1622796900000|2021-06-04 08:55:00|15747.14|15747.14|15750.98|15750.98|15753.37|15753.37|15747.14|15747.14|0
1622797200000|2021-06-04 09:00:00|15749.69|15749.69|15749.75|15749.75|15754.27|15754.27|15748.2|15748.2|0
1622797500000|2021-06-04 09:05:00|15751.14|15751.14|15738.79|15738.79|15751.14|15751.14|15738.79|15738.79|0
1622797800000|2021-06-04 09:10:00|15733.23|15733.23|15745.25|15745.25|15747.38|15747.38|15733.23|15733.23|0
1622798100000|2021-06-04 09:15:00|15746.64|15746.64|15746.85|15746.85|15750.79|15750.79|15741.03|15741.03|0
1622798400000|2021-06-04 09:20:00|15745.99|15745.99|15742.4|15742.4|15745.99|15745.99|15740.43|15740.43|0
1622798700000|2021-06-04 09:25:00|15740.43|15740.43|15739.9|15739.9|15740.43|15740.43|15736.54|15736.54|0
1622799000000|2021-06-04 09:30:00|15740.33|15740.33|15744.1|15744.1|15744.1|15744.1|15740.33|15740.33|0
1622799300000|2021-06-04 09:35:00|15745.49|15745.49|15739.83|15739.83|15745.49|15745.49|15738.99|15738.99|0
1622799600000|2021-06-04 09:40:00|15740.26|15740.26|15738.72|15738.72|15741.65|15741.65|15738.29|15738.29|0
1622799900000|2021-06-04 09:45:00|15738.29|15738.29|15737.48|15737.48|15739.15|15739.15|15736.09|15736.09|0
1622800200000|2021-06-04 09:50:00|15736.09|15736.09|15739.4|15739.4|15742.18|15742.18|15732.27|15732.27|0
1622800500000|2021-06-04 09:55:00|15739.83|15739.83|15743.64|15743.64|15745.74|15745.74|15739.83|15739.83|0
1622800800000|2021-06-04 10:00:00|15739.7|15739.7|15739.82|15739.82|15741.67|15741.67|15735.49|15735.49|0
1622801100000|2021-06-04 10:05:00|15741.79|15741.79|15735.41|15735.41|15741.79|15741.79|15734.98|15734.98|0
1622801400000|2021-06-04 10:10:00|15736.25|15736.25|15735.21|15735.21|15740.77|15740.77|15735.21|15735.21|0
1622801700000|2021-06-04 10:15:00|15728.26|15728.26|15714.94|15714.94|15732.43|15732.43|15714.51|15714.51|0
1622802000000|2021-06-04 10:20:00|15716.33|15716.33|15726.9|15726.9|15726.99|15726.99|15716.33|15716.33|0
1622802300000|2021-06-04 10:25:00|15727.33|15727.33|15711.69|15711.69|15731.27|15731.27|15706.13|15706.13|0
1622802600000|2021-06-04 10:30:00|15710.84|15710.84|15695.32|15695.32|15712.23|15712.23|15693.35|15693.35|0
1622802900000|2021-06-04 10:35:00|15696.18|15696.18|15706.89|15706.89|15706.89|15706.89|15696.18|15696.18|0
1622803200000|2021-06-04 10:40:00|15707.74|15707.74|15708.58|15708.58|15708.58|15708.58|15704.06|15704.06|0
1622803500000|2021-06-04 10:45:00|15710.55|15710.55|15706.92|15706.92|15710.55|15710.55|15695.45|15695.45|0
1622803800000|2021-06-04 10:50:00|15705.53|15705.53|15703.31|15703.31|15707.48|15707.48|15703.31|15703.31|0
1622804100000|2021-06-04 10:55:00|15704.7|15704.7|15710.84|15710.84|15710.84|15710.84|15704.7|15704.7|0
1622804400000|2021-06-04 11:00:00|15712.81|15712.81|15712.71|15712.71|15718.95|15718.95|15709.64|15709.64|0
1622804700000|2021-06-04 11:05:00|15711.42|15711.42|15708.93|15708.93|15712.71|15712.71|15708.93|15708.93|0
1622805000000|2021-06-04 11:10:00|15706.15|15706.15|15704.5|15704.5|15707.54|15707.54|15703.47|15703.47|0
1622805300000|2021-06-04 11:15:00|15704.92|15704.92|15725.79|15725.79|15729.06|15729.06|15704.85|15704.85|0
1622805600000|2021-06-04 11:20:00|15728.57|15728.57|15729.54|15729.54|15732.73|15732.73|15726.76|15726.76|0
1622805900000|2021-06-04 11:25:00|15729.97|15729.97|15744.04|15744.04|15744.04|15744.04|15728.58|15728.58|0
1622806200000|2021-06-04 11:30:00|15742.83|15742.83|15751.43|15751.43|15751.43|15751.43|15742.83|15742.83|0
1622806500000|2021-06-04 11:35:00|15751.01|15751.01|15749.36|15749.36|15752.4|15752.4|15747.39|15747.39|0
1622806800000|2021-06-04 11:40:00|15750.75|15750.75|15748.22|15748.22|15750.75|15750.75|15744.79|15744.79|0
1622807100000|2021-06-04 11:45:00|15750.19|15750.19|15751.32|15751.32|15752.54|15752.54|15746.98|15746.98|0
1622807400000|2021-06-04 11:50:00|15748.54|15748.54|15752|15752|15752.97|15752.97|15748.11|15748.11|0
1622807700000|2021-06-04 11:55:00|15746.45|15746.45|15744.96|15744.96|15751.47|15751.47|15740.11|15740.11|0
1622808000000|2021-06-04 12:00:00|15746.35|15746.35|15743.63|15743.63|15746.35|15746.35|15737.92|15737.92|0
1622808300000|2021-06-04 12:05:00|15744.47|15744.47|15753.49|15753.49|15754.68|15754.68|15743.25|15743.25|0
1622808600000|2021-06-04 12:10:00|15750.71|15750.71|15746.63|15746.63|15753.57|15753.57|15746.2|15746.2|0
1622808900000|2021-06-04 12:15:00|15745.43|15745.43|15746.06|15746.06|15746.06|15746.06|15743.73|15743.73|0
1622809200000|2021-06-04 12:20:00|15744.8|15744.8|15738.97|15738.97|15744.8|15744.8|15738.97|15738.97|0
1622809500000|2021-06-04 12:25:00|15741.75|15741.75|15746.99|15746.99|15746.99|15746.99|15739.49|15739.49|0
1622809800000|2021-06-04 12:30:00|15745.6|15745.6|15754.42|15754.42|15754.42|15754.42|15745.18|15745.18|0
1622810100000|2021-06-04 12:35:00|15750.25|15750.25|15733.75|15733.75|15750.25|15750.25|15732.62|15732.62|0
1622810400000|2021-06-04 12:40:00|15732.04|15732.04|15742.29|15742.29|15742.29|15742.29|15732.04|15732.04|0
1622810700000|2021-06-04 12:45:00|15743.68|15743.68|15746.67|15746.67|15748.48|15748.48|15742.29|15742.29|0
1622811000000|2021-06-04 12:50:00|15743.89|15743.89|15754.13|15754.13|15754.13|15754.13|15741.92|15741.92|0
1622811300000|2021-06-04 12:55:00|15753.27|15753.27|15749.74|15749.74|15753.69|15753.69|15748.11|15748.11|0
1622811600000|2021-06-04 13:00:00|15753.68|15753.68|15756.56|15756.56|15756.56|15756.56|15749.85|15749.85|0
1622811900000|2021-06-04 13:05:00|15757.76|15757.76|15754.1|15754.1|15757.76|15757.76|15752.7|15752.7|0
1622812200000|2021-06-04 13:10:00|15756.07|15756.07|15752.33|15752.33|15760.44|15760.44|15749.93|15749.93|0
1622812500000|2021-06-04 13:15:00|15755.11|15755.11|15747.73|15747.73|15756.5|15756.5|15747.73|15747.73|0
1622812800000|2021-06-04 13:20:00|15746.44|15746.44|15744.77|15744.77|15750.85|15750.85|15744.47|15744.47|0
1622813100000|2021-06-04 13:25:00|15746.16|15746.16|15748.65|15748.65|15749.93|15749.93|15745.71|15745.71|0
1622813400000|2021-06-04 13:30:00|15750.04|15750.04|15743.58|15743.58|15752.01|15752.01|15743.58|15743.58|0
1622813700000|2021-06-04 13:35:00|15741.61|15741.61|15735.27|15735.27|15745.78|15745.78|15734.84|15734.84|0
1622814000000|2021-06-04 13:40:00|15732.49|15732.49|15729.98|15729.98|15734.31|15734.31|15729.56|15729.56|0
1622814300000|2021-06-04 13:45:00|15731.95|15731.95|15730.37|15730.37|15732.38|15732.38|15724.12|15724.12|0
1622814600000|2021-06-04 13:50:00|15732.01|15732.01|15732.24|15732.24|15735.27|15735.27|15729.46|15729.46|0
1622814900000|2021-06-04 13:55:00|15731.4|15731.4|15749.8|15749.8|15749.8|15749.8|15731.4|15731.4|0
1622815200000|2021-06-04 14:00:00|15748.95|15748.95|15752.93|15752.93|15752.93|15752.93|15746.36|15746.36|0
1622815500000|2021-06-04 14:05:00|15754.32|15754.32|15755.77|15755.77|15756.71|15756.71|15751.54|15751.54|0
1622815800000|2021-06-04 14:10:00|15757.74|15757.74|15773.72|15773.72|15773.72|15773.72|15757.74|15757.74|0
1622816100000|2021-06-04 14:15:00|15769.55|15769.55|15773.12|15773.12|15773.12|15773.12|15763.36|15763.36|0
1622816400000|2021-06-04 14:20:00|15774.51|15774.51|15778.84|15778.84|15779.27|15779.27|15773.23|15773.23|0
1622816700000|2021-06-04 14:25:00|15779.26|15779.26|15770.17|15770.17|15779.26|15779.26|15767.56|15767.56|0
1622817000000|2021-06-04 14:30:00|15771.37|15771.37|15779.31|15779.31|15780.17|15780.17|15771.37|15771.37|0
1622817300000|2021-06-04 14:35:00|15780.53|15780.53|15783.88|15783.88|15786.48|15786.48|15780.34|15780.34|0
1622817600000|2021-06-04 14:40:00|15785.85|15785.85|15791.48|15791.48|15793.4|15793.4|15785.85|15785.85|0
1622817900000|2021-06-04 14:45:00|15790.2|15790.2|15791.26|15791.26|15791.26|15791.26|15785.06|15785.06|0
1622818200000|2021-06-04 14:50:00|15792.65|15792.65|15793.63|15793.63|15795.34|15795.34|15791.26|15791.26|0
1622818500000|2021-06-04 14:55:00|15796.41|15796.41|15813.07|15813.07|15813.07|15813.07|15796.41|15796.41|0
1622818800000|2021-06-04 15:00:00|15810.29|15810.29|15817.65|15817.65|15818.34|15818.34|15807.09|15807.09|0
1622819100000|2021-06-04 15:05:00|15818.07|15818.07|15830.67|15830.67|15834.42|15834.42|15817.24|15817.24|0
1622819400000|2021-06-04 15:10:00|15830.25|15830.25|15841.61|15841.61|15841.61|15841.61|15830.25|15830.25|0
1622819700000|2021-06-04 15:15:00|15842.81|15842.81|15833.68|15833.68|15842.81|15842.81|15830.94|15830.94|0
1622820000000|2021-06-04 15:20:00|15837.85|15837.85|15827.67|15827.67|15839.82|15839.82|15824.62|15824.62|0
1622820300000|2021-06-04 15:25:00|15828.1|15828.1|15821.98|15821.98|15832.04|15832.04|15820.86|15820.86|0
1623050100000|2021-06-07 07:15:00|15806.26|15806.26|15835.1|15835.1|15840.66|15840.66|15803.36|15803.36|0
1623050400000|2021-06-07 07:20:00|15834.67|15834.67|15861.34|15861.34|15861.34|15861.34|15834.67|15834.67|0
1623050700000|2021-06-07 07:25:00|15868.29|15868.29|15873.76|15873.76|15878.42|15878.42|15862.38|15862.38|0
1623051000000|2021-06-07 07:30:00|15877.93|15877.93|15894.01|15894.01|15894.01|15894.01|15871.51|15871.51|0
1623051300000|2021-06-07 07:35:00|15895.23|15895.23|15880.68|15880.68|15895.23|15895.23|15880.55|15880.55|0
1623051600000|2021-06-07 07:40:00|15879.42|15879.42|15872.84|15872.84|15879.42|15879.42|15871.26|15871.26|0
1623051900000|2021-06-07 07:45:00|15869.19|15869.19|15855.52|15855.52|15870.58|15870.58|15855.52|15855.52|0
1623052200000|2021-06-07 07:50:00|15854.31|15854.31|15853.54|15853.54|15854.31|15854.31|15838.72|15838.72|0
1623052500000|2021-06-07 07:55:00|15847.98|15847.98|15847.78|15847.78|15854.12|15854.12|15845.2|15845.2|0
1623052800000|2021-06-07 08:00:00|15849.17|15849.17|15846.74|15846.74|15850.95|15850.95|15846.74|15846.74|0
1623053100000|2021-06-07 08:05:00|15845.35|15845.35|15854|15854|15854|15854|15841.99|15841.99|0
1623053400000|2021-06-07 08:10:00|15852.78|15852.78|15851.93|15851.93|15862.82|15862.82|15851.93|15851.93|0
1623053700000|2021-06-07 08:15:00|15853.32|15853.32|15861.12|15861.12|15861.12|15861.12|15853.32|15853.32|0
1623054000000|2021-06-07 08:20:00|15862.51|15862.51|15855.06|15855.06|15862.51|15862.51|15853.24|15853.24|0
1623054300000|2021-06-07 08:25:00|15860.97|15860.97|15849.46|15849.46|15860.97|15860.97|15843.9|15843.9|0
1623054600000|2021-06-07 08:30:00|15848.26|15848.26|15846.13|15846.13|15852.92|15852.92|15843.45|15843.45|0
1623054900000|2021-06-07 08:35:00|15844.16|15844.16|15838.98|15838.98|15844.16|15844.16|15835.81|15835.81|0
1623055200000|2021-06-07 08:40:00|15837.77|15837.77|15841.93|15841.93|15845.34|15845.34|15837.77|15837.77|0
1623055500000|2021-06-07 08:45:00|15843.32|15843.32|15845.81|15845.81|15846.53|15846.53|15843.03|15843.03|0
1623055800000|2021-06-07 08:50:00|15847.2|15847.2|15858.44|15858.44|15858.44|15858.44|15844.42|15844.42|0
1623056100000|2021-06-07 08:55:00|15858.87|15858.87|15854.93|15854.93|15858.87|15858.87|15853.54|15853.54|0
1623056400000|2021-06-07 09:00:00|15855.36|15855.36|15857.63|15857.63|15865.21|15865.21|15855.36|15855.36|0
1623056700000|2021-06-07 09:05:00|15857.21|15857.21|15851.98|15851.98|15857.21|15857.21|15851.98|15851.98|0
1623057000000|2021-06-07 09:10:00|15849.2|15849.2|15850.61|15850.61|15851.9|15851.9|15844.34|15844.34|0
1623057300000|2021-06-07 09:15:00|15852|15852|15842.93|15842.93|15852|15852|15838.76|15838.76|0
1623057600000|2021-06-07 09:20:00|15844.32|15844.32|15846.29|15846.29|15846.29|15846.29|15844.32|15844.32|0
1623057900000|2021-06-07 09:25:00|15847.49|15847.49|15831.83|15831.83|15850.27|15850.27|15831.83|15831.83|0
1623058200000|2021-06-07 09:30:00|15835.77|15835.77|15854.22|15854.22|15856.83|15856.83|15835.77|15835.77|0
1623058500000|2021-06-07 09:35:00|15854.65|15854.65|15850.45|15850.45|15855.08|15855.08|15849.69|15849.69|0
1623058800000|2021-06-07 09:40:00|15848.48|15848.48|15839.02|15839.02|15848.48|15848.48|15838.23|15838.23|0
1623059100000|2021-06-07 09:45:00|15837.04|15837.04|15828.24|15828.24|15837.04|15837.04|15828.24|15828.24|0
1623059400000|2021-06-07 09:50:00|15827.02|15827.02|15821.46|15821.46|15827.02|15827.02|15816.71|15816.71|0
1623059700000|2021-06-07 09:55:00|15822.68|15822.68|15826.27|15826.27|15828.24|15828.24|15820.71|15820.71|0
1623060000000|2021-06-07 10:00:00|15825.84|15825.84|15826.42|15826.42|15826.42|15826.42|15824.45|15824.45|0
1623060300000|2021-06-07 10:05:00|15830.59|15830.59|15824.56|15824.56|15830.59|15830.59|15824.56|15824.56|0
1623060600000|2021-06-07 10:10:00|15824.98|15824.98|15829.55|15829.55|15829.55|15829.55|15824.98|15824.98|0
1623060900000|2021-06-07 10:15:00|15829.13|15829.13|15826.58|15826.58|15829.13|15829.13|15825.19|15825.19|0
1623061200000|2021-06-07 10:20:00|15827.97|15827.97|15835.38|15835.38|15835.38|15835.38|15827.97|15827.97|0
1623061500000|2021-06-07 10:25:00|15833.41|15833.41|15838.13|15838.13|15841.75|15841.75|15833.41|15833.41|0
1623061800000|2021-06-07 10:30:00|15839.33|15839.33|15843.73|15843.73|15843.73|15843.73|15839.33|15839.33|0
1623062100000|2021-06-07 10:35:00|15843.31|15843.31|15844.35|15844.35|15844.94|15844.94|15839.61|15839.61|0
1623062400000|2021-06-07 10:40:00|15842.38|15842.38|15844.75|15844.75|15845.61|15845.61|15842.38|15842.38|0
1623062700000|2021-06-07 10:45:00|15842.78|15842.78|15835.27|15835.27|15842.78|15842.78|15832.67|15832.67|0
1623063000000|2021-06-07 10:50:00|15837.25|15837.25|15827.8|15827.8|15837.25|15837.25|15821.84|15821.84|0
1623063300000|2021-06-07 10:55:00|15828.23|15828.23|15831.16|15831.16|15832.98|15832.98|15828.23|15828.23|0
1623063600000|2021-06-07 11:00:00|15829.77|15829.77|15830.83|15830.83|15834.46|15834.46|15827.11|15827.11|0
1623063900000|2021-06-07 11:05:00|15828.05|15828.05|15818.46|15818.46|15828.05|15828.05|15818.46|15818.46|0
1623064200000|2021-06-07 11:10:00|15817.26|15817.26|15811.8|15811.8|15817.26|15817.26|15811.8|15811.8|0
1623064500000|2021-06-07 11:15:00|15813.77|15813.77|15815.16|15815.16|15815.16|15815.16|15813.77|15813.77|0
1623064800000|2021-06-07 11:20:00|15816.37|15816.37|15814.13|15814.13|15816.91|15816.91|15812.74|15812.74|0
1623065100000|2021-06-07 11:25:00|15812.16|15812.16|15805.92|15805.92|15812.16|15812.16|15805.92|15805.92|0
1623065400000|2021-06-07 11:30:00|15806.77|15806.77|15802.73|15802.73|15807.2|15807.2|15799.41|15799.41|0
1623065700000|2021-06-07 11:35:00|15802.31|15802.31|15802.69|15802.69|15803.7|15803.7|15801.03|15801.03|0
1623066000000|2021-06-07 11:40:00|15804.66|15804.66|15804.25|15804.25|15807.71|15807.71|15803.54|15803.54|0
1623066300000|2021-06-07 11:45:00|15805.64|15805.64|15803.86|15803.86|15809|15809|15803.86|15803.86|0
1623066600000|2021-06-07 11:50:00|15805.25|15805.25|15805.12|15805.12|15807.8|15807.8|15802.35|15802.35|0
1623066900000|2021-06-07 11:55:00|15803.15|15803.15|15800.57|15800.57|15803.93|15803.93|15800.57|15800.57|0
1623067200000|2021-06-07 12:00:00|15803.35|15803.35|15807.17|15807.17|15808.38|15808.38|15803.35|15803.35|0
1623067500000|2021-06-07 12:05:00|15806.74|15806.74|15803.85|15803.85|15808.13|15808.13|15802.99|15802.99|0
1623067800000|2021-06-07 12:10:00|15805.24|15805.24|15802.7|15802.7|15809.56|15809.56|15802.7|15802.7|0
1623068100000|2021-06-07 12:15:00|15800.73|15800.73|15801.16|15801.16|15801.16|15801.16|15800.73|15800.73|0
1623068400000|2021-06-07 12:20:00|15799.77|15799.77|15801.16|15801.16|15803.71|15803.71|15799.77|15799.77|0
1623068700000|2021-06-07 12:25:00|15799.77|15799.77|15800.16|15800.16|15800.16|15800.16|15798.06|15798.06|0
1623069000000|2021-06-07 12:30:00|15799.74|15799.74|15803.52|15803.52|15805.07|15805.07|15799.74|15799.74|0
1623069300000|2021-06-07 12:35:00|15804.74|15804.74|15798.37|15798.37|15806.71|15806.71|15798.37|15798.37|0
1623069600000|2021-06-07 12:40:00|15799.76|15799.76|15793.96|15793.96|15802.54|15802.54|15793.96|15793.96|0
1623069900000|2021-06-07 12:45:00|15795.35|15795.35|15793.6|15793.6|15796.74|15796.74|15792.38|15792.38|0
1623070200000|2021-06-07 12:50:00|15794.82|15794.82|15795.2|15795.2|15799.14|15799.14|15794.39|15794.39|0
1623070500000|2021-06-07 12:55:00|15792.42|15792.42|15795.61|15795.61|15795.61|15795.61|15792.42|15792.42|0
1623070800000|2021-06-07 13:00:00|15796.04|15796.04|15792.72|15792.72|15796.89|15796.89|15791.33|15791.33|0
1623071100000|2021-06-07 13:05:00|15790.75|15790.75|15799.05|15799.05|15799.05|15799.05|15788.83|15788.83|0
1623071400000|2021-06-07 13:10:00|15797.76|15797.76|15793.39|15793.39|15797.76|15797.76|15791.04|15791.04|0
1623071700000|2021-06-07 13:15:00|15794.78|15794.78|15794.54|15794.54|15798.78|15798.78|15793.22|15793.22|0
1623072000000|2021-06-07 13:20:00|15791.76|15791.76|15802.91|15802.91|15804.88|15804.88|15789.09|15789.09|0
1623072300000|2021-06-07 13:25:00|15804.11|15804.11|15809.49|15809.49|15813.07|15813.07|15804.11|15804.11|0
1623072600000|2021-06-07 13:30:00|15809.07|15809.07|15801.74|15801.74|15809.68|15809.68|15801.74|15801.74|0
1623072900000|2021-06-07 13:35:00|15802.58|15802.58|15806.17|15806.17|15806.17|15806.17|15793.58|15793.58|0
1623073200000|2021-06-07 13:40:00|15808.14|15808.14|15797.99|15797.99|15809.79|15809.79|15797.99|15797.99|0
1623073500000|2021-06-07 13:45:00|15799.38|15799.38|15800.58|15800.58|15801.97|15801.97|15795.01|15795.01|0
1623073800000|2021-06-07 13:50:00|15801.97|15801.97|15784.43|15784.43|15801.97|15801.97|15784|15784|0
1623074100000|2021-06-07 13:55:00|15782.46|15782.46|15799.19|15799.19|15799.19|15799.19|15782.46|15782.46|0
1623074400000|2021-06-07 14:00:00|15797.8|15797.8|15783.87|15783.87|15800.58|15800.58|15783.87|15783.87|0
1623074700000|2021-06-07 14:05:00|15785.26|15785.26|15789.44|15789.44|15795.04|15795.04|15785.26|15785.26|0
1623075000000|2021-06-07 14:10:00|15789.87|15789.87|15784.93|15784.93|15792.65|15792.65|15781.98|15781.98|0
1623075300000|2021-06-07 14:15:00|15782.96|15782.96|15785.62|15785.62|15787.01|15787.01|15782.96|15782.96|0
1623075600000|2021-06-07 14:20:00|15784.23|15784.23|15783.9|15783.9|15784.65|15784.65|15781.29|15781.29|0
1623075900000|2021-06-07 14:25:00|15781.93|15781.93|15773.21|15773.21|15781.93|15781.93|15769.85|15769.85|0
1623076200000|2021-06-07 14:30:00|15772.37|15772.37|15778.4|15778.4|15778.58|15778.58|15764.75|15764.75|0
1623076500000|2021-06-07 14:35:00|15779.79|15779.79|15778.42|15778.42|15783.17|15783.17|15778|15778|0
1623076800000|2021-06-07 14:40:00|15779.81|15779.81|15777.8|15777.8|15780.24|15780.24|15774.48|15774.48|0
1623077100000|2021-06-07 14:45:00|15778.64|15778.64|15781.29|15781.29|15786.09|15786.09|15777.78|15777.78|0
1623077400000|2021-06-07 14:50:00|15780.09|15780.09|15775.64|15775.64|15782.06|15782.06|15774.15|15774.15|0
1623077700000|2021-06-07 14:55:00|15777.61|15777.61|15775.45|15775.45|15777.8|15777.8|15772.62|15772.62|0
1623078000000|2021-06-07 15:00:00|15776.84|15776.84|15769.77|15769.77|15776.84|15776.84|15767.34|15767.34|0
1623078300000|2021-06-07 15:05:00|15768.38|15768.38|15768.57|15768.57|15770.54|15770.54|15765.02|15765.02|0
1623078600000|2021-06-07 15:10:00|15768.15|15768.15|15761.35|15761.35|15768.15|15768.15|15756.97|15756.97|0
1623078900000|2021-06-07 15:15:00|15762.74|15762.74|15761.41|15761.41|15766.58|15766.58|15759.57|15759.57|0
1623079200000|2021-06-07 15:20:00|15763.81|15763.81|15758.31|15758.31|15767.62|15767.62|15757.88|15757.88|0
1623079500000|2021-06-07 15:25:00|15757.88|15757.88|15746.51|15746.51|15762.63|15762.63|15746.51|15746.51|0
1623136500000|2021-06-08 07:15:00|15742.08|15742.08|15720.74|15720.74|15746.64|15746.64|15719.35|15719.35|0
1623136800000|2021-06-08 07:20:00|15721.94|15721.94|15748.59|15748.59|15750.56|15750.56|15720.55|15720.55|0
1623137100000|2021-06-08 07:25:00|15747.2|15747.2|15753.88|15753.88|15755.27|15755.27|15744.87|15744.87|0
1623137400000|2021-06-08 07:30:00|15754.73|15754.73|15741.26|15741.26|15755.16|15755.16|15741.26|15741.26|0
1623137700000|2021-06-08 07:35:00|15746.82|15746.82|15742.92|15742.92|15749.6|15749.6|15735.97|15735.97|0
1623138000000|2021-06-08 07:40:00|15747.09|15747.09|15733.05|15733.05|15752.31|15752.31|15733.05|15733.05|0
1623138300000|2021-06-08 07:45:00|15730.27|15730.27|15726.5|15726.5|15732.42|15732.42|15724.53|15724.53|0
1623138600000|2021-06-08 07:50:00|15732.42|15732.42|15736.39|15736.39|15739.26|15739.26|15728.48|15728.48|0
1623138900000|2021-06-08 07:55:00|15733.62|15733.62|15743.77|15743.77|15743.77|15743.77|15731.64|15731.64|0
1623139200000|2021-06-08 08:00:00|15741.8|15741.8|15721.97|15721.97|15741.8|15741.8|15721.97|15721.97|0
1623139500000|2021-06-08 08:05:00|15721.12|15721.12|15713.78|15713.78|15723.09|15723.09|15713.36|15713.36|0
1623139800000|2021-06-08 08:10:00|15715.17|15715.17|15712.34|15712.34|15716.56|15716.56|15710.65|15710.65|0
1623140100000|2021-06-08 08:15:00|15710.95|15710.95|15736.06|15736.06|15736.06|15736.06|15710.95|15710.95|0
1623140400000|2021-06-08 08:20:00|15737.45|15737.45|15728.32|15728.32|15740.09|15740.09|15728.32|15728.32|0
1623140700000|2021-06-08 08:25:00|15727.89|15727.89|15750.55|15750.55|15751.94|15751.94|15727.89|15727.89|0
1623141000000|2021-06-08 08:30:00|15752.52|15752.52|15750.07|15750.07|15755.18|15755.18|15750.07|15750.07|0
1623141300000|2021-06-08 08:35:00|15752.85|15752.85|15759.57|15759.57|15759.57|15759.57|15752.85|15752.85|0
1623141600000|2021-06-08 08:40:00|15758.35|15758.35|15757.13|15757.13|15760.78|15760.78|15751.51|15751.51|0
1623141900000|2021-06-08 08:45:00|15759.57|15759.57|15771.29|15771.29|15771.29|15771.29|15759.57|15759.57|0
1623142200000|2021-06-08 08:50:00|15770.86|15770.86|15777.27|15777.27|15782.33|15782.33|15770.86|15770.86|0
1623142500000|2021-06-08 08:55:00|15778.66|15778.66|15786.41|15786.41|15786.41|15786.41|15778.66|15778.66|0
1623142800000|2021-06-08 09:00:00|15788.39|15788.39|15791.81|15791.81|15794.9|15794.9|15786.21|15786.21|0
1623143100000|2021-06-08 09:05:00|15794.59|15794.59|15791.67|15791.67|15795.81|15795.81|15789.68|15789.68|0
1623143400000|2021-06-08 09:10:00|15797.58|15797.58|15799.73|15799.73|15799.73|15799.73|15789.79|15789.79|0
1623143700000|2021-06-08 09:15:00|15803.68|15803.68|15798.77|15798.77|15804.1|15804.1|15798.77|15798.77|0
1623144000000|2021-06-08 09:20:00|15798.34|15798.34|15808.2|15808.2|15808.2|15808.2|15798.34|15798.34|0
1623144300000|2021-06-08 09:25:00|15809.05|15809.05|15810.51|15810.51|15810.51|15810.51|15805.95|15805.95|0
1623144600000|2021-06-08 09:30:00|15809.12|15809.12|15808.27|15808.27|15809.12|15809.12|15805.49|15805.49|0
1623144900000|2021-06-08 09:35:00|15806.56|15806.56|15792.84|15792.84|15806.56|15806.56|15792.84|15792.84|0
1623145200000|2021-06-08 09:40:00|15790.87|15790.87|15785.15|15785.15|15791.29|15791.29|15785.15|15785.15|0
1623145500000|2021-06-08 09:45:00|15784.72|15784.72|15783.57|15783.57|15784.72|15784.72|15778.81|15778.81|0
1623145800000|2021-06-08 09:50:00|15782.36|15782.36|15783.31|15783.31|15786.09|15786.09|15776.97|15776.97|0
1623146100000|2021-06-08 09:55:00|15785.28|15785.28|15784.27|15784.27|15786.67|15786.67|15781.34|15781.34|0
1623146400000|2021-06-08 10:00:00|15785.47|15785.47|15783.5|15783.5|15785.47|15785.47|15780.72|15780.72|0
1623146700000|2021-06-08 10:05:00|15782.66|15782.66|15782.66|15782.66|15782.66|15782.66|15782.66|15782.66|0
1623147000000|2021-06-08 10:10:00|15780.95|15780.95|15779.56|15779.56|15780.95|15780.95|15779.56|15779.56|0
1623147300000|2021-06-08 10:15:00|15778.17|15778.17|15771.39|15771.39|15779.56|15779.56|15751.83|15751.83|0
1623147600000|2021-06-08 10:20:00|15768.03|15768.03|15768.82|15768.82|15770.71|15770.71|15766.74|15766.74|0
1623147900000|2021-06-08 10:25:00|15767.6|15767.6|15759.03|15759.03|15767.6|15767.6|15757.78|15757.78|0
1623148200000|2021-06-08 10:30:00|15757.75|15757.75|15763.06|15763.06|15764.45|15764.45|15757.75|15757.75|0
1623148500000|2021-06-08 10:35:00|15765.03|15765.03|15779.42|15779.42|15779.81|15779.81|15765.03|15765.03|0
1623148800000|2021-06-08 10:40:00|15780.28|15780.28|15772.72|15772.72|15780.28|15780.28|15772.72|15772.72|0
1623149100000|2021-06-08 10:45:00|15775.16|15775.16|15774.52|15774.52|15775.16|15775.16|15771.74|15771.74|0
1623149400000|2021-06-08 10:50:00|15771.74|15771.74|15774.14|15774.14|15774.14|15774.14|15771.74|15771.74|0
1623149700000|2021-06-08 10:55:00|15776.11|15776.11|15763.83|15763.83|15776.11|15776.11|15763.83|15763.83|0
1623150000000|2021-06-08 11:00:00|15762.44|15762.44|15763.02|15763.02|15766.21|15766.21|15758.4|15758.4|0
1623150300000|2021-06-08 11:05:00|15766.64|15766.64|15762.06|15762.06|15766.64|15766.64|15762.06|15762.06|0
1623150600000|2021-06-08 11:10:00|15762.48|15762.48|15766.36|15766.36|15767.75|15767.75|15762.48|15762.48|0
1623150900000|2021-06-08 11:15:00|15766.79|15766.79|15770.29|15770.29|15770.29|15770.29|15763.79|15763.79|0
1623151200000|2021-06-08 11:20:00|15772.26|15772.26|15777.57|15777.57|15777.57|15777.57|15772.26|15772.26|0
1623151500000|2021-06-08 11:25:00|15778.96|15778.96|15779.95|15779.95|15785.16|15785.16|15778.96|15778.96|0
1623151800000|2021-06-08 11:30:00|15781.92|15781.92|15781.49|15781.49|15781.92|15781.92|15781.49|15781.49|0
1623152100000|2021-06-08 11:35:00|15783.46|15783.46|15786.29|15786.29|15787.4|15787.4|15783.46|15783.46|0
1623152400000|2021-06-08 11:40:00|15786.71|15786.71|15794.62|15794.62|15795.9|15795.9|15786.71|15786.71|0
1623152700000|2021-06-08 11:45:00|15796.01|15796.01|15799.21|15799.21|15799.21|15799.21|15795.58|15795.58|0
1623153000000|2021-06-08 11:50:00|15800.49|15800.49|15802.72|15802.72|15802.72|15802.72|15798.78|15798.78|0
1623153300000|2021-06-08 11:55:00|15805.5|15805.5|15818.17|15818.17|15818.17|15818.17|15805.5|15805.5|0
1623153600000|2021-06-08 12:00:00|15819.56|15819.56|15810.19|15810.19|15821.37|15821.37|15810.19|15810.19|0
1623153900000|2021-06-08 12:05:00|15808.8|15808.8|15800.43|15800.43|15808.8|15808.8|15798.46|15798.46|0
1623154200000|2021-06-08 12:10:00|15801.69|15801.69|15802.6|15802.6|15803.03|15803.03|15797.47|15797.47|0
1623154500000|2021-06-08 12:15:00|15801.22|15801.22|15803.81|15803.81|15805.78|15805.78|15800.79|15800.79|0
1623154800000|2021-06-08 12:20:00|15801.84|15801.84|15804.94|15804.94|15810.86|15810.86|15801.84|15801.84|0
1623155100000|2021-06-08 12:25:00|15806.91|15806.91|15806.14|15806.14|15807.53|15807.53|15804.94|15804.94|0
1623155400000|2021-06-08 12:30:00|15807.53|15807.53|15807.25|15807.25|15807.53|15807.53|15804.43|15804.43|0
1623155700000|2021-06-08 12:35:00|15811.42|15811.42|15805.31|15805.31|15811.42|15811.42|15803.08|15803.08|0
1623156000000|2021-06-08 12:40:00|15804.88|15804.88|15804.71|15804.71|15806.68|15806.68|15802.1|15802.1|0
1623156300000|2021-06-08 12:45:00|15803.87|15803.87|15800.92|15800.92|15805|15805|15800.92|15800.92|0
1623156600000|2021-06-08 12:50:00|15802.31|15802.31|15808.1|15808.1|15809.49|15809.49|15802.31|15802.31|0
1623156900000|2021-06-08 12:55:00|15808.52|15808.52|15806.89|15806.89|15810.07|15810.07|15806.71|15806.71|0
1623157200000|2021-06-08 13:00:00|15808.09|15808.09|15808.09|15808.09|15810.06|15810.06|15808.09|15808.09|0
1623157500000|2021-06-08 13:05:00|15808.51|15808.51|15802.98|15802.98|15809.48|15809.48|15802.14|15802.14|0
1623157800000|2021-06-08 13:10:00|15804.37|15804.37|15810.23|15810.23|15810.23|15810.23|15804.37|15804.37|0
1623158100000|2021-06-08 13:15:00|15812.2|15812.2|15820.36|15820.36|15820.36|15820.36|15812.2|15812.2|0
1623158400000|2021-06-08 13:20:00|15820.79|15820.79|15810.35|15810.35|15820.79|15820.79|15810.35|15810.35|0
1623158700000|2021-06-08 13:25:00|15810.77|15810.77|15809.56|15809.56|15811.2|15811.2|15805.62|15805.62|0
1623159000000|2021-06-08 13:30:00|15808.17|15808.17|15795.51|15795.51|15809.93|15809.93|15795.08|15795.08|0
1623159300000|2021-06-08 13:35:00|15795.94|15795.94|15794.95|15794.95|15801.67|15801.67|15794.95|15794.95|0
1623159600000|2021-06-08 13:40:00|15791.01|15791.01|15778.14|15778.14|15791.01|15791.01|15777.29|15777.29|0
1623159900000|2021-06-08 13:45:00|15778.57|15778.57|15767.41|15767.41|15778.57|15778.57|15767.41|15767.41|0
1623160200000|2021-06-08 13:50:00|15766.02|15766.02|15767.71|15767.71|15768.26|15768.26|15762.02|15762.02|0
1623160500000|2021-06-08 13:55:00|15763.54|15763.54|15757.56|15757.56|15765.51|15765.51|15749.13|15749.13|0
1623160800000|2021-06-08 14:00:00|15760.34|15760.34|15777.21|15777.21|15777.21|15777.21|15759.14|15759.14|0
1623161100000|2021-06-08 14:05:00|15781.37|15781.37|15783.98|15783.98|15784.57|15784.57|15778.38|15778.38|0
1623161400000|2021-06-08 14:10:00|15782.59|15782.59|15779.53|15779.53|15783.98|15783.98|15779.53|15779.53|0
1623161700000|2021-06-08 14:15:00|15780.79|15780.79|15775.7|15775.7|15780.79|15780.79|15773.94|15773.94|0
1623162000000|2021-06-08 14:20:00|15774.31|15774.31|15761.27|15761.27|15774.31|15774.31|15761.27|15761.27|0
1623162300000|2021-06-08 14:25:00|15761.69|15761.69|15755.82|15755.82|15761.69|15761.69|15754.97|15754.97|0
1623162600000|2021-06-08 14:30:00|15756.24|15756.24|15768.33|15768.33|15768.33|15768.33|15756.24|15756.24|0
1623162900000|2021-06-08 14:35:00|15771.11|15771.11|15780.63|15780.63|15782.44|15782.44|15771.11|15771.11|0
1623163200000|2021-06-08 14:40:00|15783.4|15783.4|15774.1|15774.1|15783.4|15783.4|15771.13|15771.13|0
1623163500000|2021-06-08 14:45:00|15775.49|15775.49|15779.36|15779.36|15780.75|15780.75|15771.98|15771.98|0
1623163800000|2021-06-08 14:50:00|15780.56|15780.56|15780.1|15780.1|15781.52|15781.52|15776.16|15776.16|0
1623164100000|2021-06-08 14:55:00|15782.07|15782.07|15778.28|15778.28|15784.04|15784.04|15778.28|15778.28|0
1623164400000|2021-06-08 15:00:00|15780.25|15780.25|15788.43|15788.43|15792.37|15792.37|15778.28|15778.28|0
1623164700000|2021-06-08 15:05:00|15790.4|15790.4|15798.3|15798.3|15798.3|15798.3|15790.4|15790.4|0
1623165000000|2021-06-08 15:10:00|15797.87|15797.87|15797.41|15797.41|15802.51|15802.51|15795.48|15795.48|0
1623165300000|2021-06-08 15:15:00|15795.44|15795.44|15792.92|15792.92|15795.44|15795.44|15789.32|15789.32|0
1623165600000|2021-06-08 15:20:00|15793.33|15793.33|15791.49|15791.49|15793.33|15793.33|15788.58|15788.58|0
1623165900000|2021-06-08 15:25:00|15790.1|15790.1|15788.68|15788.68|15797.95|15797.95|15788.68|15788.68|0
1623222900000|2021-06-09 07:15:00|15762.4|15762.4|15785.07|15785.07|15785.07|15785.07|15758.23|15758.23|0
1623223200000|2021-06-09 07:20:00|15790.63|15790.63|15790.82|15790.82|15792.61|15792.61|15786.88|15786.88|0
1623223500000|2021-06-09 07:25:00|15792.11|15792.11|15801.63|15801.63|15808.83|15808.83|15792.11|15792.11|0
1623223800000|2021-06-09 07:30:00|15807.54|15807.54|15787.37|15787.37|15807.54|15807.54|15779.05|15779.05|0
1623224100000|2021-06-09 07:35:00|15789.77|15789.77|15797.99|15797.99|15803.56|15803.56|15789.77|15789.77|0
1623224400000|2021-06-09 07:40:00|15796.78|15796.78|15791.09|15791.09|15796.78|15796.78|15788.33|15788.33|0
1623224700000|2021-06-09 07:45:00|15786.92|15786.92|15787.78|15787.78|15794.91|15794.91|15786.57|15786.57|0
1623225000000|2021-06-09 07:50:00|15785|15785|15782.7|15782.7|15788.45|15788.45|15777.82|15777.82|0
1623225300000|2021-06-09 07:55:00|15781.48|15781.48|15786.2|15786.2|15787.33|15787.33|15779.51|15779.51|0
1623225600000|2021-06-09 08:00:00|15782.03|15782.03|15776.57|15776.57|15785.69|15785.69|15772.83|15772.83|0
1623225900000|2021-06-09 08:05:00|15780.52|15780.52|15782.88|15782.88|15784.1|15784.1|15779.23|15779.23|0
1623226200000|2021-06-09 08:10:00|15780.1|15780.1|15787.39|15787.39|15787.58|15787.58|15780.1|15780.1|0
1623226500000|2021-06-09 08:15:00|15786|15786|15783.93|15783.93|15786|15786|15781.6|15781.6|0
1623226800000|2021-06-09 08:20:00|15785.9|15785.9|15785.58|15785.58|15787.29|15787.29|15784.19|15784.19|0
1623227100000|2021-06-09 08:25:00|15786.78|15786.78|15782.09|15782.09|15786.78|15786.78|15780|15780|0
1623227400000|2021-06-09 08:30:00|15780.7|15780.7|15775.73|15775.73|15781.74|15781.74|15775.73|15775.73|0
1623227700000|2021-06-09 08:35:00|15773.76|15773.76|15770.69|15770.69|15779.04|15779.04|15759.86|15759.86|0
1623228000000|2021-06-09 08:40:00|15773.47|15773.47|15768.7|15768.7|15774.86|15774.86|15768.7|15768.7|0
1623228300000|2021-06-09 08:45:00|15765.92|15765.92|15761.89|15761.89|15765.92|15765.92|15761.89|15761.89|0
1623228600000|2021-06-09 08:50:00|15762.31|15762.31|15759.02|15759.02|15762.31|15762.31|15758.56|15758.56|0
1623228900000|2021-06-09 08:55:00|15761|15761|15756.97|15756.97|15764.55|15764.55|15756.97|15756.97|0
1623229200000|2021-06-09 09:00:00|15755.77|15755.77|15752.79|15752.79|15757.35|15757.35|15752.6|15752.6|0
1623229500000|2021-06-09 09:05:00|15751.5|15751.5|15724.04|15724.04|15751.5|15751.5|15724.04|15724.04|0
1623229800000|2021-06-09 09:10:00|15725.25|15725.25|15712.43|15712.43|15725.25|15725.25|15708.49|15708.49|0
1623230100000|2021-06-09 09:15:00|15713.29|15713.29|15723.98|15723.98|15723.98|15723.98|15713.29|15713.29|0
1623230400000|2021-06-09 09:20:00|15722.01|15722.01|15731.43|15731.43|15731.43|15731.43|15722.01|15722.01|0
1623230700000|2021-06-09 09:25:00|15730.21|15730.21|15729.36|15729.36|15730.21|15730.21|15728.82|15728.82|0
1623231000000|2021-06-09 09:30:00|15730.57|15730.57|15729.37|15729.37|15730.57|15730.57|15728.14|15728.14|0
1623231300000|2021-06-09 09:35:00|15728.94|15728.94|15723.67|15723.67|15734.76|15734.76|15719.73|15719.73|0
1623231600000|2021-06-09 09:40:00|15721.24|15721.24|15721.41|15721.41|15724.02|15724.02|15721.24|15721.24|0
1623231900000|2021-06-09 09:45:00|15720.99|15720.99|15717.82|15717.82|15720.99|15720.99|15716.24|15716.24|0
1623232200000|2021-06-09 09:50:00|15715.72|15715.72|15719.89|15719.89|15719.89|15719.89|15715.72|15715.72|0
1623232500000|2021-06-09 09:55:00|15717.11|15717.11|15711.66|15711.66|15718.65|15718.65|15711.66|15711.66|0
1623232800000|2021-06-09 10:00:00|15710.27|15710.27|15709.69|15709.69|15712.24|15712.24|15708.3|15708.3|0
1623233100000|2021-06-09 10:05:00|15711.08|15711.08|15714.01|15714.01|15715.25|15715.25|15706.71|15706.71|0
1623233400000|2021-06-09 10:10:00|15715.98|15715.98|15701.95|15701.95|15715.98|15715.98|15697.58|15697.58|0
1623233700000|2021-06-09 10:15:00|15697.78|15697.78|15704.73|15704.73|15710.68|15710.68|15697.78|15697.78|0
1623234000000|2021-06-09 10:20:00|15702.76|15702.76|15706.97|15706.97|15706.97|15706.97|15702.76|15702.76|0
1623234300000|2021-06-09 10:25:00|15707.4|15707.4|15710.93|15710.93|15711.36|15711.36|15707.4|15707.4|0
1623234600000|2021-06-09 10:30:00|15711.36|15711.36|15713.63|15713.63|15716.82|15716.82|15710.43|15710.43|0
1623234900000|2021-06-09 10:35:00|15715.61|15715.61|15715.49|15715.49|15716.02|15716.02|15714.63|15714.63|0
1623235200000|2021-06-09 10:40:00|15716.88|15716.88|15723.44|15723.44|15723.44|15723.44|15716.88|15716.88|0
1623235500000|2021-06-09 10:45:00|15722.05|15722.05|15726.65|15726.65|15731.17|15731.17|15722.05|15722.05|0
1623235800000|2021-06-09 10:50:00|15725.26|15725.26|15719.65|15719.65|15725.26|15725.26|15719.65|15719.65|0
1623236100000|2021-06-09 10:55:00|15717.68|15717.68|15721.04|15721.04|15721.04|15721.04|15715.71|15715.71|0
1623236400000|2021-06-09 11:00:00|15718.26|15718.26|15721.62|15721.62|15721.62|15721.62|15706.18|15706.18|0
1623236700000|2021-06-09 11:05:00|15720.23|15720.23|15719.39|15719.39|15720.23|15720.23|15719.39|15719.39|0
1623237000000|2021-06-09 11:10:00|15718|15718|15711.86|15711.86|15718|15718|15711.86|15711.86|0
1623237300000|2021-06-09 11:15:00|15709.89|15709.89|15707.75|15707.75|15709.89|15709.89|15706.36|15706.36|0
1623237600000|2021-06-09 11:20:00|15709.72|15709.72|15715.48|15715.48|15715.48|15715.48|15708.87|15708.87|0
1623237900000|2021-06-09 11:25:00|15714.09|15714.09|15704.29|15704.29|15714.09|15714.09|15704.29|15704.29|0
1623238200000|2021-06-09 11:30:00|15702.9|15702.9|15685.88|15685.88|15702.9|15702.9|15685.88|15685.88|0
1623238500000|2021-06-09 11:35:00|15684.66|15684.66|15688.78|15688.78|15688.78|15688.78|15682.86|15682.86|0
1623238800000|2021-06-09 11:40:00|15691.55|15691.55|15697.31|15697.31|15697.31|15697.31|15691.55|15691.55|0
1623239100000|2021-06-09 11:45:00|15699.75|15699.75|15696.69|15696.69|15701.56|15701.56|15696.69|15696.69|0
1623239400000|2021-06-09 11:50:00|15698.66|15698.66|15701.26|15701.26|15701.26|15701.26|15696.69|15696.69|0
1623239700000|2021-06-09 11:55:00|15703.23|15703.23|15705.8|15705.8|15705.8|15705.8|15701.84|15701.84|0
1623240000000|2021-06-09 12:00:00|15707.19|15707.19|15709.93|15709.93|15709.93|15709.93|15706.76|15706.76|0
1623240300000|2021-06-09 12:05:00|15711.32|15711.32|15712.18|15712.18|15720.52|15720.52|15711.32|15711.32|0
1623240600000|2021-06-09 12:10:00|15710.21|15710.21|15705.01|15705.01|15710.21|15710.21|15698.5|15698.5|0
1623240900000|2021-06-09 12:15:00|15705.44|15705.44|15697.38|15697.38|15708.22|15708.22|15697.38|15697.38|0
1623241200000|2021-06-09 12:20:00|15697.8|15697.8|15691.88|15691.88|15698.64|15698.64|15690.49|15690.49|0
1623241500000|2021-06-09 12:25:00|15693.27|15693.27|15692.28|15692.28|15693.27|15693.27|15689.33|15689.33|0
1623241800000|2021-06-09 12:30:00|15693.67|15693.67|15702.96|15702.96|15702.96|15702.96|15693.67|15693.67|0
1623242100000|2021-06-09 12:35:00|15704.35|15704.35|15701.35|15701.35|15707.56|15707.56|15700.13|15700.13|0
1623242400000|2021-06-09 12:40:00|15699.96|15699.96|15700.62|15700.62|15700.62|15700.62|15695.87|15695.87|0
1623242700000|2021-06-09 12:45:00|15703.4|15703.4|15699.33|15699.33|15708.15|15708.15|15699.33|15699.33|0
1623243000000|2021-06-09 12:50:00|15701.3|15701.3|15692.6|15692.6|15704.08|15704.08|15691.38|15691.38|0
1623243300000|2021-06-09 12:55:00|15691.21|15691.21|15691.61|15691.61|15693.99|15693.99|15691.21|15691.21|0
1623243600000|2021-06-09 13:00:00|15693|15693|15698.48|15698.48|15698.48|15698.48|15693|15693|0
1623243900000|2021-06-09 13:05:00|15697.09|15697.09|15696.32|15696.32|15700.88|15700.88|15695.89|15695.89|0
1623244200000|2021-06-09 13:10:00|15695.89|15695.89|15694.74|15694.74|15697.52|15697.52|15691.91|15691.91|0
1623244500000|2021-06-09 13:15:00|15693.35|15693.35|15702.5|15702.5|15706.22|15706.22|15689.99|15689.99|0
1623244800000|2021-06-09 13:20:00|15703.89|15703.89|15701.75|15701.75|15708.9|15708.9|15701.75|15701.75|0
1623245100000|2021-06-09 13:25:00|15703.14|15703.14|15705.95|15705.95|15705.95|15705.95|15698.13|15698.13|0
1623245400000|2021-06-09 13:30:00|15707.34|15707.34|15707.63|15707.63|15708.73|15708.73|15696.7|15696.7|0
1623245700000|2021-06-09 13:35:00|15709.02|15709.02|15702.98|15702.98|15709.02|15709.02|15699.69|15699.69|0
1623246000000|2021-06-09 13:40:00|15701.59|15701.59|15703.18|15703.18|15704.57|15704.57|15691.47|15691.47|0
1623246300000|2021-06-09 13:45:00|15703.61|15703.61|15699.14|15699.14|15710.78|15710.78|15699.14|15699.14|0
1623246600000|2021-06-09 13:50:00|15697.76|15697.76|15706.33|15706.33|15709.69|15709.69|15693.7|15693.7|0
1623246900000|2021-06-09 13:55:00|15705.91|15705.91|15708.62|15708.62|15708.62|15708.62|15701.74|15701.74|0
1623247200000|2021-06-09 14:00:00|15707.36|15707.36|15701.74|15701.74|15710.72|15710.72|15701.74|15701.74|0
1623247500000|2021-06-09 14:05:00|15702.16|15702.16|15709.49|15709.49|15713.28|15713.28|15702.16|15702.16|0
1623247800000|2021-06-09 14:10:00|15706.71|15706.71|15704.46|15704.46|15708.13|15708.13|15700.83|15700.83|0
1623248100000|2021-06-09 14:15:00|15705.85|15705.85|15700.83|15700.83|15707.82|15707.82|15699.74|15699.74|0
1623248400000|2021-06-09 14:20:00|15700.4|15700.4|15694.84|15694.84|15700.4|15700.4|15692.93|15692.93|0
1623248700000|2021-06-09 14:25:00|15690.67|15690.67|15695.67|15695.67|15695.67|15695.67|15689.86|15689.86|0
1623249000000|2021-06-09 14:30:00|15694.28|15694.28|15690.92|15690.92|15697.06|15697.06|15690.11|15690.11|0
1623249300000|2021-06-09 14:35:00|15688.95|15688.95|15690.97|15690.97|15691.5|15691.5|15687.61|15687.61|0
1623249600000|2021-06-09 14:40:00|15692.36|15692.36|15696.58|15696.58|15697.97|15697.97|15692.21|15692.21|0
1623249900000|2021-06-09 14:45:00|15697.97|15697.97|15703.25|15703.25|15710.35|15710.35|15697.97|15697.97|0
1623250200000|2021-06-09 14:50:00|15702.03|15702.03|15696.15|15696.15|15703.42|15703.42|15693.71|15693.71|0
1623250500000|2021-06-09 14:55:00|15696.58|15696.58|15688.65|15688.65|15698.55|15698.55|15688.65|15688.65|0
1623250800000|2021-06-09 15:00:00|15687.26|15687.26|15685.48|15685.48|15690.63|15690.63|15684.71|15684.71|0
1623251100000|2021-06-09 15:05:00|15684.28|15684.28|15674.22|15674.22|15686.72|15686.72|15674.22|15674.22|0
1623251400000|2021-06-09 15:10:00|15674.65|15674.65|15673.41|15673.41|15674.65|15674.65|15669.47|15669.47|0
1623251700000|2021-06-09 15:15:00|15673.84|15673.84|15683.64|15683.64|15683.64|15683.64|15673.66|15673.66|0
1623252000000|2021-06-09 15:20:00|15685.61|15685.61|15692.53|15692.53|15692.67|15692.67|15685.61|15685.61|0
1623252300000|2021-06-09 15:25:00|15694.51|15694.51|15665.64|15665.64|15694.51|15694.51|15664.86|15664.86|0
1623309300000|2021-06-10 07:15:00|15629.89|15629.89|15626.53|15626.53|15640.96|15640.96|15616.88|15616.88|0
1623309600000|2021-06-10 07:20:00|15625.31|15625.31|15621.97|15621.97|15636.01|15636.01|15621.97|15621.97|0
1623309900000|2021-06-10 07:25:00|15620|15620|15620.52|15620.52|15627.86|15627.86|15619.98|15619.98|0
1623310200000|2021-06-10 07:30:00|15620.1|15620.1|15621.23|15621.23|15625.17|15625.17|15614.05|15614.05|0
1623310500000|2021-06-10 07:35:00|15620.81|15620.81|15608|15608|15620.81|15620.81|15602.61|15602.61|0
1623310800000|2021-06-10 07:40:00|15609.21|15609.21|15610.06|15610.06|15611.99|15611.99|15608.81|15608.81|0
1623311100000|2021-06-10 07:45:00|15603.34|15603.34|15619.43|15619.43|15620.68|15620.68|15603.34|15603.34|0
1623311400000|2021-06-10 07:50:00|15621.83|15621.83|15600.07|15600.07|15621.83|15621.83|15600.07|15600.07|0
1623311700000|2021-06-10 07:55:00|15602.85|15602.85|15589.11|15589.11|15602.85|15602.85|15587.72|15587.72|0
1623312000000|2021-06-10 08:00:00|15593.28|15593.28|15583.63|15583.63|15593.28|15593.28|15576.17|15576.17|0
1623312300000|2021-06-10 08:05:00|15582.37|15582.37|15579.17|15579.17|15584.56|15584.56|15579.17|15579.17|0
1623312600000|2021-06-10 08:10:00|15576.77|15576.77|15584.59|15584.59|15588.65|15588.65|15576.77|15576.77|0
1623312900000|2021-06-10 08:15:00|15585.87|15585.87|15591.56|15591.56|15599.87|15599.87|15585.87|15585.87|0
1623313200000|2021-06-10 08:20:00|15590.17|15590.17|15596.61|15596.61|15597.32|15597.32|15589.98|15589.98|0
1623313500000|2021-06-10 08:25:00|15597.04|15597.04|15584.09|15584.09|15597.04|15597.04|15582.15|15582.15|0
1623313800000|2021-06-10 08:30:00|15581.31|15581.31|15580.21|15580.21|15581.31|15581.31|15574.07|15574.07|0
1623314100000|2021-06-10 08:35:00|15582.18|15582.18|15590.84|15590.84|15598.44|15598.44|15582.18|15582.18|0
1623314400000|2021-06-10 08:40:00|15589.45|15589.45|15588.46|15588.46|15593.41|15593.41|15583.71|15583.71|0
1623314700000|2021-06-10 08:45:00|15586.49|15586.49|15591.71|15591.71|15594.48|15594.48|15586.49|15586.49|0
1623315000000|2021-06-10 08:50:00|15594.48|15594.48|15607.2|15607.2|15607.2|15607.2|15594.48|15594.48|0
1623315300000|2021-06-10 08:55:00|15612.76|15612.76|15611.66|15611.66|15620.71|15620.71|15607.85|15607.85|0
1623315600000|2021-06-10 09:00:00|15608.88|15608.88|15607.68|15607.68|15610.81|15610.81|15604.9|15604.9|0
1623315900000|2021-06-10 09:05:00|15608.89|15608.89|15610.74|15610.74|15610.74|15610.74|15606.75|15606.75|0
1623316200000|2021-06-10 09:10:00|15609.46|15609.46|15605.42|15605.42|15609.46|15609.46|15605.42|15605.42|0
1623316500000|2021-06-10 09:15:00|15606.81|15606.81|15605.02|15605.02|15610.81|15610.81|15605.02|15605.02|0
1623316800000|2021-06-10 09:20:00|15606.41|15606.41|15601.08|15601.08|15607.8|15607.8|15600.33|15600.33|0
1623317100000|2021-06-10 09:25:00|15602.47|15602.47|15597.45|15597.45|15602.47|15602.47|15597.45|15597.45|0
1623317400000|2021-06-10 09:30:00|15595.48|15595.48|15601.86|15601.86|15601.86|15601.86|15588.94|15588.94|0
1623317700000|2021-06-10 09:35:00|15602.72|15602.72|15610.14|15610.14|15612.44|15612.44|15602.72|15602.72|0
1623318000000|2021-06-10 09:40:00|15611.53|15611.53|15608.06|15608.06|15612.71|15612.71|15608.06|15608.06|0
1623318300000|2021-06-10 09:45:00|15606.35|15606.35|15601.02|15601.02|15608.48|15608.48|15600.6|15600.6|0
1623318600000|2021-06-10 09:50:00|15599.82|15599.82|15602.18|15602.18|15603.99|15603.99|15599.82|15599.82|0
1623318900000|2021-06-10 09:55:00|15600.21|15600.21|15613.08|15613.08|15613.08|15613.08|15600.21|15600.21|0
1623319200000|2021-06-10 10:00:00|15611.88|15611.88|15613.99|15613.99|15613.99|15613.99|15608.25|15608.25|0
1623319500000|2021-06-10 10:05:00|15615.96|15615.96|15616.96|15616.96|15616.96|15616.96|15605.07|15605.07|0
1623319800000|2021-06-10 10:10:00|15618.35|15618.35|15604.72|15604.72|15619.74|15619.74|15602.75|15602.75|0
1623320100000|2021-06-10 10:15:00|15606.69|15606.69|15598.49|15598.49|15608.3|15608.3|15594.55|15594.55|0
1623320400000|2021-06-10 10:20:00|15595.71|15595.71|15608.61|15608.61|15609.89|15609.89|15595.71|15595.71|0
1623320700000|2021-06-10 10:25:00|15612.55|15612.55|15610.65|15610.65|15615.33|15615.33|15610.65|15610.65|0
1623321000000|2021-06-10 10:30:00|15611.07|15611.07|15610.36|15610.36|15613.33|15613.33|15609.39|15609.39|0
1623321300000|2021-06-10 10:35:00|15609.51|15609.51|15603.19|15603.19|15609.68|15609.68|15603.19|15603.19|0
1623321600000|2021-06-10 10:40:00|15605.62|15605.62|15605.86|15605.86|15606.47|15606.47|15603.08|15603.08|0
1623321900000|2021-06-10 10:45:00|15604.65|15604.65|15583.81|15583.81|15604.65|15604.65|15583.81|15583.81|0
1623322200000|2021-06-10 10:50:00|15585.2|15585.2|15575.75|15575.75|15585.2|15585.2|15575.75|15575.75|0
1623322500000|2021-06-10 10:55:00|15574.56|15574.56|15582.52|15582.52|15582.52|15582.52|15570.43|15570.43|0
1623322800000|2021-06-10 11:00:00|15581.3|15581.3|15588.96|15588.96|15590.84|15590.84|15581.3|15581.3|0
1623323100000|2021-06-10 11:05:00|15587.74|15587.74|15583.37|15583.37|15587.74|15587.74|15581.63|15581.63|0
1623323400000|2021-06-10 11:10:00|15583.79|15583.79|15582.82|15582.82|15584.96|15584.96|15582.57|15582.57|0
1623323700000|2021-06-10 11:15:00|15580.04|15580.04|15572.76|15572.76|15581.43|15581.43|15572.76|15572.76|0
1623324000000|2021-06-10 11:20:00|15573.19|15573.19|15569.13|15569.13|15573.62|15573.62|15567.85|15567.85|0
1623324300000|2021-06-10 11:25:00|15570.42|15570.42|15569.08|15569.08|15570.42|15570.42|15564.06|15564.06|0
1623324600000|2021-06-10 11:30:00|15568.66|15568.66|15552.25|15552.25|15568.66|15568.66|15552.25|15552.25|0
1623324900000|2021-06-10 11:35:00|15551.03|15551.03|15553.17|15553.17|15553.17|15553.17|15549.81|15549.81|0
1623325200000|2021-06-10 11:40:00|15554.56|15554.56|15561.55|15561.55|15561.93|15561.93|15554.56|15554.56|0
1623325500000|2021-06-10 11:45:00|15562.94|15562.94|15581.31|15581.31|15587.47|15587.47|15562.94|15562.94|0
1623325800000|2021-06-10 11:50:00|15580.1|15580.1|15574.27|15574.27|15580.1|15580.1|15570.92|15570.92|0
1623326100000|2021-06-10 11:55:00|15575.13|15575.13|15583.85|15583.85|15585.49|15585.49|15575.13|15575.13|0
1623326400000|2021-06-10 12:00:00|15585.06|15585.06|15593.48|15593.48|15593.48|15593.48|15580.2|15580.2|0
1623326700000|2021-06-10 12:05:00|15593.9|15593.9|15582.25|15582.25|15594.71|15594.71|15582.25|15582.25|0
1623327000000|2021-06-10 12:10:00|15582.68|15582.68|15587.59|15587.59|15587.59|15587.59|15582.68|15582.68|0
1623327300000|2021-06-10 12:15:00|15590.03|15590.03|15591.91|15591.91|15593.72|15593.72|15589.61|15589.61|0
1623327600000|2021-06-10 12:20:00|15593.11|15593.11|15587.83|15587.83|15593.11|15593.11|15585.86|15585.86|0
1623327900000|2021-06-10 12:25:00|15583.89|15583.89|15584.08|15584.08|15584.08|15584.08|15579.77|15579.77|0
1623328200000|2021-06-10 12:30:00|15582.7|15582.7|15579.22|15579.22|15582.7|15582.7|15558.46|15558.46|0
1623328500000|2021-06-10 12:35:00|15581.65|15581.65|15589.72|15589.72|15589.72|15589.72|15578.29|15578.29|0
1623328800000|2021-06-10 12:40:00|15591.11|15591.11|15601.1|15601.1|15602.64|15602.64|15591.11|15591.11|0
1623329100000|2021-06-10 12:45:00|15600.25|15600.25|15612.84|15612.84|15612.84|15612.84|15596.3|15596.3|0
1623329400000|2021-06-10 12:50:00|15616.78|15616.78|15609.46|15609.46|15616.78|15616.78|15609.46|15609.46|0
1623329700000|2021-06-10 12:55:00|15610.85|15610.85|15616.04|15616.04|15621.37|15621.37|15610.85|15610.85|0
1623330000000|2021-06-10 13:00:00|15618.82|15618.82|15610.89|15610.89|15620.21|15620.21|15610.89|15610.89|0
1623330300000|2021-06-10 13:05:00|15611.73|15611.73|15612.52|15612.52|15613.81|15613.81|15606.7|15606.7|0
1623330600000|2021-06-10 13:10:00|15612.09|15612.09|15618.79|15618.79|15620.35|15620.35|15612.09|15612.09|0
1623330900000|2021-06-10 13:15:00|15619.21|15619.21|15624.04|15624.04|15624.89|15624.89|15616.96|15616.96|0
1623331200000|2021-06-10 13:20:00|15622.65|15622.65|15632.53|15632.53|15632.53|15632.53|15619.51|15619.51|0
1623331500000|2021-06-10 13:25:00|15633.73|15633.73|15648.5|15648.5|15649.1|15649.1|15630.09|15630.09|0
1623331800000|2021-06-10 13:30:00|15649.89|15649.89|15677.84|15677.84|15677.84|15677.84|15649.89|15649.89|0
1623332100000|2021-06-10 13:35:00|15675.87|15675.87|15658.35|15658.35|15675.87|15675.87|15658.35|15658.35|0
1623332400000|2021-06-10 13:40:00|15657.92|15657.92|15654.83|15654.83|15661.98|15661.98|15650.82|15650.82|0
1623332700000|2021-06-10 13:45:00|15656.03|15656.03|15653.02|15653.02|15657.23|15657.23|15653.02|15653.02|0
1623333000000|2021-06-10 13:50:00|15656.96|15656.96|15668.47|15668.47|15671.25|15671.25|15656.96|15656.96|0
1623333300000|2021-06-10 13:55:00|15668.9|15668.9|15669.88|15669.88|15677.17|15677.17|15667.1|15667.1|0
1623333600000|2021-06-10 14:00:00|15668.49|15668.49|15667.16|15667.16|15670.04|15670.04|15661.24|15661.24|0
1623333900000|2021-06-10 14:05:00|15667.58|15667.58|15644.59|15644.59|15667.58|15667.58|15644.59|15644.59|0
1623334200000|2021-06-10 14:10:00|15644.17|15644.17|15642.78|15642.78|15645.56|15645.56|15638.16|15638.16|0
1623334500000|2021-06-10 14:15:00|15645.56|15645.56|15643.8|15643.8|15650.2|15650.2|15641.37|15641.37|0
1623334800000|2021-06-10 14:20:00|15641.4|15641.4|15625.48|15625.48|15641.4|15641.4|15620.59|15620.59|0
1623335100000|2021-06-10 14:25:00|15624.62|15624.62|15590.69|15590.69|15628.27|15628.27|15590.69|15590.69|0
1623335400000|2021-06-10 14:30:00|15591.9|15591.9|15603.57|15603.57|15604.96|15604.96|15590.7|15590.7|0
1623335700000|2021-06-10 14:35:00|15605.54|15605.54|15592.41|15592.41|15608.9|15608.9|15592.41|15592.41|0
1623336000000|2021-06-10 14:40:00|15590.01|15590.01|15592.58|15592.58|15594.05|15594.05|15590.01|15590.01|0
1623336300000|2021-06-10 14:45:00|15591.38|15591.38|15599.47|15599.47|15599.47|15599.47|15591.38|15591.38|0
1623336600000|2021-06-10 14:50:00|15597.04|15597.04|15603.45|15603.45|15609.6|15609.6|15595.76|15595.76|0
1623336900000|2021-06-10 14:55:00|15602.61|15602.61|15614.15|15614.15|15615.8|15615.8|15602.61|15602.61|0
1623337200000|2021-06-10 15:00:00|15615.36|15615.36|15606.7|15606.7|15615.36|15615.36|15606.7|15606.7|0
1623337500000|2021-06-10 15:05:00|15608.09|15608.09|15608.89|15608.89|15611.37|15611.37|15600.36|15600.36|0
1623337800000|2021-06-10 15:10:00|15607.63|15607.63|15610.77|15610.77|15610.77|15610.77|15599.35|15599.35|0
1623338100000|2021-06-10 15:15:00|15610.35|15610.35|15617.4|15617.4|15621.03|15621.03|15610.35|15610.35|0
1623338400000|2021-06-10 15:20:00|15616.97|15616.97|15624.85|15624.85|15629.22|15629.22|15615|15615|0
1623338700000|2021-06-10 15:25:00|15622.88|15622.88|15623.25|15623.25|15629.43|15629.43|15620.28|15620.28|0
1623395700000|2021-06-11 07:15:00|15655.51|15655.51|15649.29|15649.29|15660.88|15660.88|15644.57|15644.57|0
1623396000000|2021-06-11 07:20:00|15645.94|15645.94|15669.99|15669.99|15669.99|15669.99|15645.94|15645.94|0
1623396300000|2021-06-11 07:25:00|15671.38|15671.38|15671.45|15671.45|15673.82|15673.82|15670.17|15670.17|0
1623396600000|2021-06-11 07:30:00|15673.88|15673.88|15676.53|15676.53|15679.44|15679.44|15672.19|15672.19|0
1623396900000|2021-06-11 07:35:00|15690.04|15690.04|15698.51|15698.51|15698.51|15698.51|15685.38|15685.38|0
1623397200000|2021-06-11 07:40:00|15697.68|15697.68|15720.31|15720.31|15721.59|15721.59|15697.68|15697.68|0
1623397500000|2021-06-11 07:45:00|15722.28|15722.28|15726.55|15726.55|15728.19|15728.19|15722.28|15722.28|0
1623397800000|2021-06-11 07:50:00|15724.58|15724.58|15728.13|15728.13|15728.99|15728.99|15717.63|15717.63|0
1623398100000|2021-06-11 07:55:00|15732.08|15732.08|15727.45|15727.45|15732.08|15732.08|15726.16|15726.16|0
1623398400000|2021-06-11 08:00:00|15727.02|15727.02|15718.9|15718.9|15732.24|15732.24|15718.9|15718.9|0
1623398700000|2021-06-11 08:05:00|15720.87|15720.87|15733.22|15733.22|15733.64|15733.64|15718.9|15718.9|0
1623399000000|2021-06-11 08:10:00|15734.61|15734.61|15746.74|15746.74|15747.16|15747.16|15734.61|15734.61|0
1623399300000|2021-06-11 08:15:00|15749.52|15749.52|15747.84|15747.84|15754.05|15754.05|15746.45|15746.45|0
1623399600000|2021-06-11 08:20:00|15746.98|15746.98|15734.2|15734.2|15746.98|15746.98|15734.2|15734.2|0
1623399900000|2021-06-11 08:25:00|15733.34|15733.34|15738.41|15738.41|15740.8|15740.8|15732.92|15732.92|0
1623400200000|2021-06-11 08:30:00|15737.58|15737.58|15736.87|15736.87|15738.83|15738.83|15734.51|15734.51|0
1623400500000|2021-06-11 08:35:00|15738.26|15738.26|15751.39|15751.39|15751.74|15751.74|15738.26|15738.26|0
1623400800000|2021-06-11 08:40:00|15753.36|15753.36|15763.18|15763.18|15765.15|15765.15|15753.36|15753.36|0
1623401100000|2021-06-11 08:45:00|15759.24|15759.24|15755.15|15755.15|15761.06|15761.06|15755.15|15755.15|0
1623401400000|2021-06-11 08:50:00|15752.37|15752.37|15749.29|15749.29|15752.37|15752.37|15744.54|15744.54|0
1623401700000|2021-06-11 08:55:00|15747.32|15747.32|15758.76|15758.76|15764.32|15764.32|15745.35|15745.35|0
1623402000000|2021-06-11 09:00:00|15757.37|15757.37|15753.65|15753.65|15761.54|15761.54|15753.65|15753.65|0
1623402300000|2021-06-11 09:05:00|15754.94|15754.94|15765.45|15765.45|15765.85|15765.85|15754.94|15754.94|0
1623402600000|2021-06-11 09:10:00|15766.65|15766.65|15759.93|15759.93|15766.65|15766.65|15753.2|15753.2|0
1623402900000|2021-06-11 09:15:00|15759.51|15759.51|15775.5|15775.5|15775.5|15775.5|15759.51|15759.51|0
1623403200000|2021-06-11 09:20:00|15776.71|15776.71|15773.63|15773.63|15778.96|15778.96|15773.63|15773.63|0
1623403500000|2021-06-11 09:25:00|15770.85|15770.85|15764.9|15764.9|15772.43|15772.43|15764.9|15764.9|0
1623403800000|2021-06-11 09:30:00|15767.68|15767.68|15772.32|15772.32|15773.9|15773.9|15764.47|15764.47|0
1623404100000|2021-06-11 09:35:00|15776.49|15776.49|15776.76|15776.76|15776.76|15776.76|15774.52|15774.52|0
1623404400000|2021-06-11 09:40:00|15778.15|15778.15|15795.55|15795.55|15796.27|15796.27|15778.15|15778.15|0
1623404700000|2021-06-11 09:45:00|15792.77|15792.77|15783.39|15783.39|15792.77|15792.77|15783.39|15783.39|0
1623405000000|2021-06-11 09:50:00|15782.97|15782.97|15786.42|15786.42|15786.42|15786.42|15779.7|15779.7|0
1623405300000|2021-06-11 09:55:00|15787.62|15787.62|15789.8|15789.8|15801.69|15801.69|15787.22|15787.22|0
1623405600000|2021-06-11 10:00:00|15788.42|15788.42|15790.23|15790.23|15790.23|15790.23|15788.42|15788.42|0
1623405900000|2021-06-11 10:05:00|15791.62|15791.62|15789.03|15789.03|15791.62|15791.62|15783.7|15783.7|0
1623406200000|2021-06-11 10:10:00|15792.97|15792.97|15791.14|15791.14|15794.17|15794.17|15789.84|15789.84|0
1623406500000|2021-06-11 10:15:00|15788.36|15788.36|15792.41|15792.41|15792.41|15792.41|15785.58|15785.58|0
1623406800000|2021-06-11 10:20:00|15792.84|15792.84|15786.76|15786.76|15792.84|15792.84|15786.76|15786.76|0
1623407100000|2021-06-11 10:25:00|15790.7|15790.7|15789.19|15789.19|15790.7|15790.7|15786.76|15786.76|0
1623407400000|2021-06-11 10:30:00|15790.39|15790.39|15792.36|15792.36|15792.36|15792.36|15790.39|15790.39|0
1623407700000|2021-06-11 10:35:00|15794.33|15794.33|15792.64|15792.64|15795.72|15795.72|15791.78|15791.78|0
1623408000000|2021-06-11 10:40:00|15790.24|15790.24|15789.82|15789.82|15790.24|15790.24|15788.96|15788.96|0
1623408300000|2021-06-11 10:45:00|15788.6|15788.6|15792.11|15792.11|15792.11|15792.11|15786.37|15786.37|0
1623408600000|2021-06-11 10:50:00|15790.72|15790.72|15784.02|15784.02|15794.51|15794.51|15784.02|15784.02|0
1623408900000|2021-06-11 10:55:00|15786.8|15786.8|15783.08|15783.08|15786.8|15786.8|15779.04|15779.04|0
1623409200000|2021-06-11 11:00:00|15782.65|15782.65|15777.09|15777.09|15782.65|15782.65|15777.09|15777.09|0
1623409500000|2021-06-11 11:05:00|15783|15783|15769.86|15769.86|15784.97|15784.97|15769.86|15769.86|0
1623409800000|2021-06-11 11:10:00|15768.47|15768.47|15761.56|15761.56|15768.47|15768.47|15761.56|15761.56|0
1623410100000|2021-06-11 11:15:00|15764.34|15764.34|15771.71|15771.71|15771.71|15771.71|15764.34|15764.34|0
1623410400000|2021-06-11 11:20:00|15773.1|15773.1|15771.46|15771.46|15773.43|15773.43|15769.49|15769.49|0
1623410700000|2021-06-11 11:25:00|15770.07|15770.07|15769.57|15769.57|15770.77|15770.77|15766.8|15766.8|0
1623411000000|2021-06-11 11:30:00|15768.72|15768.72|15770.79|15770.79|15770.79|15770.79|15768.72|15768.72|0
1623411300000|2021-06-11 11:35:00|15769.4|15769.4|15761.7|15761.7|15773.06|15773.06|15761.7|15761.7|0
1623411600000|2021-06-11 11:40:00|15763.67|15763.67|15758.49|15758.49|15763.67|15763.67|15758.49|15758.49|0
1623411900000|2021-06-11 11:45:00|15757.1|15757.1|15754.13|15754.13|15758.49|15758.49|15752.74|15752.74|0
1623412200000|2021-06-11 11:50:00|15752.16|15752.16|15741.61|15741.61|15752.16|15752.16|15738.83|15738.83|0
1623412500000|2021-06-11 11:55:00|15742.81|15742.81|15748.51|15748.51|15750.51|15750.51|15741.17|15741.17|0
1623412800000|2021-06-11 12:00:00|15746.83|15746.83|15760.51|15760.51|15760.51|15760.51|15746.83|15746.83|0
1623413100000|2021-06-11 12:05:00|15761.9|15761.9|15768.01|15768.01|15768.01|15768.01|15761.9|15761.9|0
1623413400000|2021-06-11 12:10:00|15769.98|15769.98|15771.68|15771.68|15774.35|15774.35|15769.98|15769.98|0
1623413700000|2021-06-11 12:15:00|15773.07|15773.07|15755.99|15755.99|15773.07|15773.07|15755.99|15755.99|0
1623414000000|2021-06-11 12:20:00|15755.56|15755.56|15757.1|15757.1|15757.1|15757.1|15753.16|15753.16|0
1623414300000|2021-06-11 12:25:00|15758.49|15758.49|15755.71|15755.71|15762.28|15762.28|15755.71|15755.71|0
1623414600000|2021-06-11 12:30:00|15754.33|15754.33|15749.54|15749.54|15754.33|15754.33|15748.69|15748.69|0
1623414900000|2021-06-11 12:35:00|15748.15|15748.15|15753.11|15753.11|15753.53|15753.53|15746.77|15746.77|0
1623415200000|2021-06-11 12:40:00|15751.14|15751.14|15744.37|15744.37|15757.52|15757.52|15743.51|15743.51|0
1623415500000|2021-06-11 12:45:00|15748.02|15748.02|15748.64|15748.64|15749.41|15749.41|15746.05|15746.05|0
1623415800000|2021-06-11 12:50:00|15744.7|15744.7|15745.28|15745.28|15746.67|15746.67|15743.31|15743.31|0
1623416100000|2021-06-11 12:55:00|15744.85|15744.85|15752.37|15752.37|15755.73|15755.73|15744.85|15744.85|0
1623416400000|2021-06-11 13:00:00|15753.22|15753.22|15758.5|15758.5|15758.5|15758.5|15752.47|15752.47|0
1623416700000|2021-06-11 13:05:00|15757.3|15757.3|15757.23|15757.23|15757.3|15757.3|15755.26|15755.26|0
1623417000000|2021-06-11 13:10:00|15754.45|15754.45|15758.78|15758.78|15759.63|15759.63|15754.45|15754.45|0
1623417300000|2021-06-11 13:15:00|15757.93|15757.93|15753.86|15753.86|15761.7|15761.7|15753.86|15753.86|0
1623417600000|2021-06-11 13:20:00|15754.29|15754.29|15749.64|15749.64|15754.87|15754.87|15746.87|15746.87|0
1623417900000|2021-06-11 13:25:00|15748.25|15748.25|15748.87|15748.87|15753.62|15753.62|15748.02|15748.02|0
1623418200000|2021-06-11 13:30:00|15750.26|15750.26|15752.08|15752.08|15753.62|15753.62|15748.29|15748.29|0
1623418500000|2021-06-11 13:35:00|15753.47|15753.47|15762.48|15762.48|15764.45|15764.45|15753.47|15753.47|0
1623418800000|2021-06-11 13:40:00|15761.09|15761.09|15760.44|15760.44|15768.81|15768.81|15760.44|15760.44|0
1623419100000|2021-06-11 13:45:00|15759.05|15759.05|15757.3|15757.3|15759.05|15759.05|15746.69|15746.69|0
1623419400000|2021-06-11 13:50:00|15755.33|15755.33|15737.64|15737.64|15755.33|15755.33|15737.64|15737.64|0
1623419700000|2021-06-11 13:55:00|15737.21|15737.21|15730.74|15730.74|15737.21|15737.21|15723.47|15723.47|0
1623420000000|2021-06-11 14:00:00|15734.91|15734.91|15739.83|15739.83|15741.1|15741.1|15733.13|15733.13|0
1623420300000|2021-06-11 14:05:00|15738.98|15738.98|15732.28|15732.28|15738.98|15738.98|15731.85|15731.85|0
1623420600000|2021-06-11 14:10:00|15731.44|15731.44|15728.57|15728.57|15735.61|15735.61|15728.57|15728.57|0
1623420900000|2021-06-11 14:15:00|15726.6|15726.6|15723.52|15723.52|15726.6|15726.6|15723.4|15723.4|0
1623421200000|2021-06-11 14:20:00|15722.13|15722.13|15730.77|15730.77|15731.54|15731.54|15721.36|15721.36|0
1623421500000|2021-06-11 14:25:00|15729.57|15729.57|15734.03|15734.03|15735.42|15735.42|15729.15|15729.15|0
1623421800000|2021-06-11 14:30:00|15735.24|15735.24|15720.94|15720.94|15735.66|15735.66|15720.94|15720.94|0
1623422100000|2021-06-11 14:35:00|15720.08|15720.08|15730.55|15730.55|15730.97|15730.97|15720.08|15720.08|0
1623422400000|2021-06-11 14:40:00|15730.97|15730.97|15737.84|15737.84|15740.24|15740.24|15730.97|15730.97|0
1623422700000|2021-06-11 14:45:00|15737.41|15737.41|15733.03|15733.03|15738.8|15738.8|15731.07|15731.07|0
1623423000000|2021-06-11 14:50:00|15731.06|15731.06|15720.93|15720.93|15732.45|15732.45|15720.93|15720.93|0
1623423300000|2021-06-11 14:55:00|15722.32|15722.32|15711.35|15711.35|15722.32|15722.32|15710.91|15710.91|0
1623423600000|2021-06-11 15:00:00|15712.56|15712.56|15715.23|15715.23|15719.17|15719.17|15709.75|15709.75|0
1623423900000|2021-06-11 15:05:00|15719.17|15719.17|15728.16|15728.16|15728.16|15728.16|15718.74|15718.74|0
1623424200000|2021-06-11 15:10:00|15729.36|15729.36|15728.47|15728.47|15730.98|15730.98|15728.17|15728.17|0
1623424500000|2021-06-11 15:15:00|15727.08|15727.08|15730.86|15730.86|15732.15|15732.15|15726.51|15726.51|0
1623424800000|2021-06-11 15:20:00|15729.66|15729.66|15722.99|15722.99|15733.09|15733.09|15722.99|15722.99|0
1623425100000|2021-06-11 15:25:00|15721.02|15721.02|15724.99|15724.99|15731.82|15731.82|15719.27|15719.27|0
1623654900000|2021-06-14 07:15:00|15808.6|15808.6|15814.04|15814.04|15821.72|15821.72|15808.6|15808.6|0
1623655200000|2021-06-14 07:20:00|15816.01|15816.01|15800.56|15800.56|15816.01|15816.01|15800.56|15800.56|0
1623655500000|2021-06-14 07:25:00|15802.53|15802.53|15793.57|15793.57|15802.53|15802.53|15793.57|15793.57|0
1623655800000|2021-06-14 07:30:00|15794.96|15794.96|15778.24|15778.24|15798.9|15798.9|15768.74|15768.74|0
1623656100000|2021-06-14 07:35:00|15774.3|15774.3|15769.61|15769.61|15774.3|15774.3|15769.5|15769.5|0
1623656400000|2021-06-14 07:40:00|15771.58|15771.58|15766.68|15766.68|15775.52|15775.52|15762.31|15762.31|0
1623656700000|2021-06-14 07:45:00|15769.67|15769.67|15770.34|15770.34|15775.83|15775.83|15765.54|15765.54|0
1623657000000|2021-06-14 07:50:00|15769.92|15769.92|15763.78|15763.78|15769.92|15769.92|15761.81|15761.81|0
1623657300000|2021-06-14 07:55:00|15769.34|15769.34|15769.42|15769.42|15773.86|15773.86|15766.56|15766.56|0
1623657600000|2021-06-14 08:00:00|15765.25|15765.25|15749.74|15749.74|15765.25|15765.25|15749.74|15749.74|0
1623657900000|2021-06-14 08:05:00|15751.71|15751.71|15746.55|15746.55|15758.43|15758.43|15746.55|15746.55|0
1623658200000|2021-06-14 08:10:00|15745.16|15745.16|15741.8|15741.8|15745.16|15745.16|15741.22|15741.22|0
1623658500000|2021-06-14 08:15:00|15739.02|15739.02|15739.02|15739.02|15739.02|15739.02|15739.02|15739.02|0
1623658800000|2021-06-14 08:20:00|15736.24|15736.24|15728.28|15728.28|15736.66|15736.66|15724.92|15724.92|0
1623659100000|2021-06-14 08:25:00|15729.54|15729.54|15713.93|15713.93|15729.54|15729.54|15713.51|15713.51|0
1623659400000|2021-06-14 08:30:00|15715.32|15715.32|15715.73|15715.73|15725.36|15725.36|15713.8|15713.8|0
1623659700000|2021-06-14 08:35:00|15717.7|15717.7|15718.73|15718.73|15718.73|15718.73|15710.94|15710.94|0
1623660000000|2021-06-14 08:40:00|15717.45|15717.45|15717.66|15717.66|15721.54|15721.54|15712.85|15712.85|0
1623660300000|2021-06-14 08:45:00|15719.63|15719.63|15729.18|15729.18|15729.18|15729.18|15716.7|15716.7|0
1623660600000|2021-06-14 08:50:00|15733.35|15733.35|15715.29|15715.29|15734.74|15734.74|15713.72|15713.72|0
1623660900000|2021-06-14 08:55:00|15716.68|15716.68|15705.42|15705.42|15716.68|15716.68|15705.42|15705.42|0
1623661200000|2021-06-14 09:00:00|15704.03|15704.03|15707.67|15707.67|15708.78|15708.78|15704.03|15704.03|0
1623661500000|2021-06-14 09:05:00|15710.45|15710.45|15708.63|15708.63|15710.88|15710.88|15708.63|15708.63|0
1623661800000|2021-06-14 09:10:00|15708.21|15708.21|15691.42|15691.42|15708.21|15708.21|15691.42|15691.42|0
1623662100000|2021-06-14 09:15:00|15692.26|15692.26|15698.6|15698.6|15700.57|15700.57|15692.26|15692.26|0
1623662400000|2021-06-14 09:20:00|15697.21|15697.21|15688.41|15688.41|15697.21|15697.21|15688.41|15688.41|0
1623662700000|2021-06-14 09:25:00|15687.02|15687.02|15707.28|15707.28|15707.28|15707.28|15685.63|15685.63|0
1623663000000|2021-06-14 09:30:00|15705.31|15705.31|15700.34|15700.34|15709.48|15709.48|15696.55|15696.55|0
1623663300000|2021-06-14 09:35:00|15696.4|15696.4|15699.65|15699.65|15701.62|15701.62|15696.4|15696.4|0
1623663600000|2021-06-14 09:40:00|15703.82|15703.82|15707.4|15707.4|15707.4|15707.4|15700.63|15700.63|0
1623663900000|2021-06-14 09:45:00|15706.19|15706.19|15717.68|15717.68|15717.68|15717.68|15703.75|15703.75|0
1623664200000|2021-06-14 09:50:00|15721.63|15721.63|15722.79|15722.79|15724.76|15724.76|15714.9|15714.9|0
1623664500000|2021-06-14 09:55:00|15718.85|15718.85|15735.13|15735.13|15735.13|15735.13|15718.85|15718.85|0
1623664800000|2021-06-14 10:00:00|15734.7|15734.7|15736.16|15736.16|15737.55|15737.55|15726.82|15726.82|0
1623665100000|2021-06-14 10:05:00|15738.13|15738.13|15767.75|15767.75|15769.14|15769.14|15736.74|15736.74|0
1623665400000|2021-06-14 10:10:00|15766.36|15766.36|15769.29|15769.29|15770.55|15770.55|15764.97|15764.97|0
1623665700000|2021-06-14 10:15:00|15767.32|15767.32|15774.84|15774.84|15780.76|15780.76|15763.02|15763.02|0
1623666000000|2021-06-14 10:20:00|15774.42|15774.42|15772.67|15772.67|15774.42|15774.42|15767.11|15767.11|0
1623666300000|2021-06-14 10:25:00|15774.64|15774.64|15775|15775|15778.59|15778.59|15769.67|15769.67|0
1623666600000|2021-06-14 10:30:00|15776.2|15776.2|15765.85|15765.85|15776.2|15776.2|15765.85|15765.85|0
1623666900000|2021-06-14 10:35:00|15769.79|15769.79|15760.64|15760.64|15769.79|15769.79|15760.64|15760.64|0
1623667200000|2021-06-14 10:40:00|15758.66|15758.66|15749.85|15749.85|15758.66|15758.66|15747.96|15747.96|0
1623667500000|2021-06-14 10:45:00|15751.82|15751.82|15745.49|15745.49|15751.82|15751.82|15745.49|15745.49|0
1623667800000|2021-06-14 10:50:00|15742.71|15742.71|15745.47|15745.47|15746.68|15746.68|15741.49|15741.49|0
1623668100000|2021-06-14 10:55:00|15748.25|15748.25|15733.82|15733.82|15749.46|15749.46|15732.43|15732.43|0
1623668400000|2021-06-14 11:00:00|15735.79|15735.79|15732.56|15732.56|15735.79|15735.79|15731.81|15731.81|0
1623668700000|2021-06-14 11:05:00|15732.99|15732.99|15729.11|15729.11|15733.28|15733.28|15729.11|15729.11|0
1623669000000|2021-06-14 11:10:00|15730.5|15730.5|15722.9|15722.9|15732.05|15732.05|15722.9|15722.9|0
1623669300000|2021-06-14 11:15:00|15724.87|15724.87|15726.84|15726.84|15726.84|15726.84|15724.87|15724.87|0
1623669600000|2021-06-14 11:20:00|15723.48|15723.48|15726.09|15726.09|15726.09|15726.09|15721.51|15721.51|0
1623669900000|2021-06-14 11:25:00|15728.06|15728.06|15723.12|15723.12|15729.68|15729.68|15721.94|15721.94|0
1623670200000|2021-06-14 11:30:00|15721.15|15721.15|15730.44|15730.44|15730.44|15730.44|15720.73|15720.73|0
1623670500000|2021-06-14 11:35:00|15731.64|15731.64|15727.9|15727.9|15732.65|15732.65|15727.9|15727.9|0
1623670800000|2021-06-14 11:40:00|15729.87|15729.87|15725.54|15725.54|15731.03|15731.03|15725.54|15725.54|0
1623671100000|2021-06-14 11:45:00|15725.12|15725.12|15724.65|15724.65|15725.12|15725.12|15716.54|15716.54|0
1623671400000|2021-06-14 11:50:00|15725.07|15725.07|15732.2|15732.2|15732.2|15732.2|15725.07|15725.07|0
1623671700000|2021-06-14 11:55:00|15734.98|15734.98|15733.37|15733.37|15736.95|15736.95|15732.16|15732.16|0
1623672000000|2021-06-14 12:00:00|15731.4|15731.4|15733.38|15733.38|15733.38|15733.38|15729.01|15729.01|0
1623672300000|2021-06-14 12:05:00|15729.44|15729.44|15736.33|15736.33|15737.55|15737.55|15727.47|15727.47|0
1623672600000|2021-06-14 12:10:00|15738.3|15738.3|15738.36|15738.36|15745.09|15745.09|15736.28|15736.28|0
1623672900000|2021-06-14 12:15:00|15742.31|15742.31|15742.73|15742.73|15747.48|15747.48|15742.31|15742.31|0
1623673200000|2021-06-14 12:20:00|15744.7|15744.7|15742.9|15742.9|15748.9|15748.9|15742.73|15742.73|0
1623673500000|2021-06-14 12:25:00|15740.46|15740.46|15742.11|15742.11|15742.43|15742.43|15738.33|15738.33|0
1623673800000|2021-06-14 12:30:00|15741.25|15741.25|15738.17|15738.17|15741.25|15741.25|15734.52|15734.52|0
1623674100000|2021-06-14 12:35:00|15737.74|15737.74|15727.28|15727.28|15737.74|15737.74|15727.28|15727.28|0
1623674400000|2021-06-14 12:40:00|15730.06|15730.06|15735.22|15735.22|15735.97|15735.97|15730.06|15730.06|0
1623674700000|2021-06-14 12:45:00|15735.64|15735.64|15731.25|15731.25|15735.64|15735.64|15727.87|15727.87|0
1623675000000|2021-06-14 12:50:00|15733.22|15733.22|15739.14|15739.14|15739.14|15739.14|15732.8|15732.8|0
1623675300000|2021-06-14 12:55:00|15736.7|15736.7|15747.27|15747.27|15749.24|15749.24|15736.12|15736.12|0
1623675600000|2021-06-14 13:00:00|15745.88|15745.88|15740.32|15740.32|15750.24|15750.24|15740.32|15740.32|0
1623675900000|2021-06-14 13:05:00|15742.29|15742.29|15758.59|15758.59|15764.15|15764.15|15742.29|15742.29|0
1623676200000|2021-06-14 13:10:00|15760.56|15760.56|15750.76|15750.76|15760.56|15760.56|15750.17|15750.17|0
1623676500000|2021-06-14 13:15:00|15753.19|15753.19|15753.79|15753.79|15755.18|15755.18|15750.58|15750.58|0
1623676800000|2021-06-14 13:20:00|15752.4|15752.4|15749.39|15749.39|15752.4|15752.4|15749.39|15749.39|0
1623677100000|2021-06-14 13:25:00|15747.42|15747.42|15752.75|15752.75|15752.75|15752.75|15747.42|15747.42|0
1623677400000|2021-06-14 13:30:00|15750.78|15750.78|15741.53|15741.53|15750.78|15750.78|15739.56|15739.56|0
1623677700000|2021-06-14 13:35:00|15741.95|15741.95|15733.91|15733.91|15741.95|15741.95|15732.36|15732.36|0
1623678000000|2021-06-14 13:40:00|15735.88|15735.88|15746.16|15746.16|15752.02|15752.02|15735.88|15735.88|0
1623678300000|2021-06-14 13:45:00|15748.13|15748.13|15748.98|15748.98|15749.95|15749.95|15748.13|15748.13|0
1623678600000|2021-06-14 13:50:00|15747.01|15747.01|15740.12|15740.12|15747.01|15747.01|15737.35|15737.35|0
1623678900000|2021-06-14 13:55:00|15738.15|15738.15|15740.13|15740.13|15740.55|15740.55|15733.77|15733.77|0
1623679200000|2021-06-14 14:00:00|15740.56|15740.56|15737.7|15737.7|15741.33|15741.33|15734.07|15734.07|0
1623679500000|2021-06-14 14:05:00|15739.67|15739.67|15734.14|15734.14|15739.67|15739.67|15731.76|15731.76|0
1623679800000|2021-06-14 14:10:00|15733.71|15733.71|15732.37|15732.37|15735.68|15735.68|15728|15728|0
1623680100000|2021-06-14 14:15:00|15730.4|15730.4|15732.6|15732.6|15735.73|15735.73|15729.97|15729.97|0
1623680400000|2021-06-14 14:20:00|15733.03|15733.03|15735.49|15735.49|15742.47|15742.47|15733.03|15733.03|0
1623680700000|2021-06-14 14:25:00|15734.63|15734.63|15734.1|15734.1|15737.89|15737.89|15734.1|15734.1|0
1623681000000|2021-06-14 14:30:00|15732.71|15732.71|15742.13|15742.13|15746.27|15746.27|15732.71|15732.71|0
1623681300000|2021-06-14 14:35:00|15744.11|15744.11|15752.97|15752.97|15754.51|15754.51|15741.88|15741.88|0
1623681600000|2021-06-14 14:40:00|15754.94|15754.94|15763.75|15763.75|15763.75|15763.75|15751|15751|0
1623681900000|2021-06-14 14:45:00|15764.18|15764.18|15758.8|15758.8|15764.18|15764.18|15755.2|15755.2|0
1623682200000|2021-06-14 14:50:00|15759.23|15759.23|15777.74|15777.74|15780.52|15780.52|15759.23|15759.23|0
1623682500000|2021-06-14 14:55:00|15778.16|15778.16|15781.67|15781.67|15781.67|15781.67|15772.72|15772.72|0
1623682800000|2021-06-14 15:00:00|15782.09|15782.09|15783.9|15783.9|15786.84|15786.84|15781.93|15781.93|0
1623683100000|2021-06-14 15:05:00|15781.93|15781.93|15775.01|15775.01|15785.16|15785.16|15774.41|15774.41|0
1623683400000|2021-06-14 15:10:00|15775.44|15775.44|15773.71|15773.71|15775.93|15775.93|15770.64|15770.64|0
1623683700000|2021-06-14 15:15:00|15775.1|15775.1|15766.97|15766.97|15775.1|15775.1|15766.97|15766.97|0
1623684000000|2021-06-14 15:20:00|15766.55|15766.55|15763.15|15763.15|15766.97|15766.97|15756.14|15756.14|0
1623684300000|2021-06-14 15:25:00|15761.95|15761.95|15764.5|15764.5|15768.15|15768.15|15757.68|15757.68|0
1623741300000|2021-06-15 07:15:00|15762.97|15762.97|15772.91|15772.91|15772.91|15772.91|15754.28|15754.28|0
1623741600000|2021-06-15 07:20:00|15774.3|15774.3|15773.62|15773.62|15782.61|15782.61|15773.62|15773.62|0
1623741900000|2021-06-15 07:25:00|15775.59|15775.59|15778.17|15778.17|15786.44|15786.44|15772.77|15772.77|0
1623742200000|2021-06-15 07:30:00|15779.56|15779.56|15795.56|15795.56|15795.56|15795.56|15774.81|15774.81|0
1623742500000|2021-06-15 07:35:00|15791.62|15791.62|15787.87|15787.87|15800.34|15800.34|15784.85|15784.85|0
1623742800000|2021-06-15 07:40:00|15790.65|15790.65|15778.83|15778.83|15791.93|15791.93|15778.83|15778.83|0
1623743100000|2021-06-15 07:45:00|15776.86|15776.86|15791.11|15791.11|15793.08|15793.08|15774.89|15774.89|0
1623743400000|2021-06-15 07:50:00|15795.05|15795.05|15801.61|15801.61|15806.52|15806.52|15795.05|15795.05|0
1623743700000|2021-06-15 07:55:00|15800.22|15800.22|15813.67|15813.67|15814.95|15814.95|15799.92|15799.92|0
1623744000000|2021-06-15 08:00:00|15815.64|15815.64|15810.4|15810.4|15822.36|15822.36|15810.4|15810.4|0
1623744300000|2021-06-15 08:05:00|15807.62|15807.62|15800.21|15800.21|15807.62|15807.62|15799.24|15799.24|0
1623744600000|2021-06-15 08:10:00|15801.6|15801.6|15787.29|15787.29|15801.6|15801.6|15787.29|15787.29|0
1623744900000|2021-06-15 08:15:00|15791.23|15791.23|15792.97|15792.97|15793.2|15793.2|15786.86|15786.86|0
1623745200000|2021-06-15 08:20:00|15792.55|15792.55|15787.25|15787.25|15793.94|15793.94|15786.72|15786.72|0
1623745500000|2021-06-15 08:25:00|15786.41|15786.41|15778.23|15778.23|15787.07|15787.07|15778.23|15778.23|0
1623745800000|2021-06-15 08:30:00|15777.81|15777.81|15777.87|15777.87|15779.26|15779.26|15769.09|15769.09|0
1623746100000|2021-06-15 08:35:00|15776.48|15776.48|15777.29|15777.29|15782.62|15782.62|15776.48|15776.48|0
1623746400000|2021-06-15 08:40:00|15775.31|15775.31|15768.87|15768.87|15775.31|15775.31|15762.96|15762.96|0
1623746700000|2021-06-15 08:45:00|15770.26|15770.26|15780.46|15780.46|15780.46|15780.46|15770.26|15770.26|0
1623747000000|2021-06-15 08:50:00|15778.03|15778.03|15789.25|15789.25|15789.25|15789.25|15778.03|15778.03|0
1623747300000|2021-06-15 08:55:00|15787.86|15787.86|15795.86|15795.86|15795.86|15795.86|15787.86|15787.86|0
1623747600000|2021-06-15 09:00:00|15794.47|15794.47|15803.65|15803.65|15803.65|15803.65|15794.47|15794.47|0
1623747900000|2021-06-15 09:05:00|15804.06|15804.06|15794.76|15794.76|15805.32|15805.32|15792.11|15792.11|0
1623748200000|2021-06-15 09:10:00|15795.6|15795.6|15788.12|15788.12|15800.81|15800.81|15788.12|15788.12|0
1623748500000|2021-06-15 09:15:00|15789.37|15789.37|15795.81|15795.81|15795.81|15795.81|15777.86|15777.86|0
1623748800000|2021-06-15 09:20:00|15796.24|15796.24|15789.28|15789.28|15796.24|15796.24|15788.88|15788.88|0
1623749100000|2021-06-15 09:25:00|15787.31|15787.31|15782.73|15782.73|15789.13|15789.13|15781.35|15781.35|0
1623749400000|2021-06-15 09:30:00|15784.83|15784.83|15799.54|15799.54|15800.93|15800.93|15783.44|15783.44|0
1623749700000|2021-06-15 09:35:00|15797.57|15797.57|15795.44|15795.44|15801|15801|15792.66|15792.66|0
1623750000000|2021-06-15 09:40:00|15795.86|15795.86|15800.19|15800.19|15800.19|15800.19|15795.44|15795.44|0
1623750300000|2021-06-15 09:45:00|15802.97|15802.97|15802.74|15802.74|15808.27|15808.27|15801.68|15801.68|0
1623750600000|2021-06-15 09:50:00|15803.94|15803.94|15785.95|15785.95|15803.94|15803.94|15785.95|15785.95|0
1623750900000|2021-06-15 09:55:00|15783.98|15783.98|15771.72|15771.72|15785.24|15785.24|15765.81|15765.81|0
1623751200000|2021-06-15 10:00:00|15772.92|15772.92|15756.51|15756.51|15772.92|15772.92|15756.51|15756.51|0
1623751500000|2021-06-15 10:05:00|15755.12|15755.12|15755.15|15755.15|15756.33|15756.33|15752.7|15752.7|0
1623751800000|2021-06-15 10:10:00|15752.37|15752.37|15755.59|15755.59|15757.39|15757.39|15752.37|15752.37|0
1623752100000|2021-06-15 10:15:00|15754.2|15754.2|15751.77|15751.77|15757.33|15757.33|15751.42|15751.42|0
1623752400000|2021-06-15 10:20:00|15753.74|15753.74|15758.54|15758.54|15759.93|15759.93|15752.18|15752.18|0
1623752700000|2021-06-15 10:25:00|15757.34|15757.34|15755.53|15755.53|15757.76|15757.76|15755.53|15755.53|0
1623753000000|2021-06-15 10:30:00|15751.59|15751.59|15756.51|15756.51|15757.35|15757.35|15743.42|15743.42|0
1623753300000|2021-06-15 10:35:00|15755.31|15755.31|15751.22|15751.22|15757.28|15757.28|15748.82|15748.82|0
1623753600000|2021-06-15 10:40:00|15752.61|15752.61|15755.39|15755.39|15755.39|15755.39|15752.61|15752.61|0
1623753900000|2021-06-15 10:45:00|15757.36|15757.36|15750.66|15750.66|15759.98|15759.98|15750.66|15750.66|0
1623754200000|2021-06-15 10:50:00|15751.08|15751.08|15747.21|15747.21|15751.08|15751.08|15741.64|15741.64|0
1623754500000|2021-06-15 10:55:00|15751.15|15751.15|15752.2|15752.2|15753.4|15753.4|15749.42|15749.42|0
1623754800000|2021-06-15 11:00:00|15750.81|15750.81|15743.45|15743.45|15750.81|15750.81|15743|15743|0
1623755100000|2021-06-15 11:05:00|15741.48|15741.48|15743.46|15743.46|15744.27|15744.27|15741.48|15741.48|0
1623755400000|2021-06-15 11:10:00|15743.88|15743.88|15742.96|15742.96|15745.85|15745.85|15742.96|15742.96|0
1623755700000|2021-06-15 11:15:00|15744.35|15744.35|15754.31|15754.31|15754.99|15754.99|15744.35|15744.35|0
1623756000000|2021-06-15 11:20:00|15756.28|15756.28|15765.05|15765.05|15765.05|15765.05|15756.28|15756.28|0
1623756300000|2021-06-15 11:25:00|15765.91|15765.91|15771.31|15771.31|15773.43|15773.43|15764.71|15764.71|0
1623756600000|2021-06-15 11:30:00|15772.7|15772.7|15783.32|15783.32|15783.32|15783.32|15772.7|15772.7|0
1623756900000|2021-06-15 11:35:00|15781.93|15781.93|15801.85|15801.85|15804.09|15804.09|15781.22|15781.22|0
1623757200000|2021-06-15 11:40:00|15803.82|15803.82|15803.91|15803.91|15809.67|15809.67|15803.82|15803.82|0
1623757500000|2021-06-15 11:45:00|15799.97|15799.97|15801.56|15801.56|15801.56|15801.56|15795.22|15795.22|0
1623757800000|2021-06-15 11:50:00|15803.53|15803.53|15810.44|15810.44|15810.44|15810.44|15803.53|15803.53|0
1623758100000|2021-06-15 11:55:00|15810.02|15810.02|15795.25|15795.25|15811.28|15811.28|15795.25|15795.25|0
1623758400000|2021-06-15 12:00:00|15796.64|15796.64|15802.85|15802.85|15803.86|15803.86|15796.64|15796.64|0
1623758700000|2021-06-15 12:05:00|15802.43|15802.43|15814.57|15814.57|15814.57|15814.57|15802.43|15802.43|0
1623759000000|2021-06-15 12:10:00|15812.59|15812.59|15804.37|15804.37|15815.2|15815.2|15804.37|15804.37|0
1623759300000|2021-06-15 12:15:00|15803.11|15803.11|15797.17|15797.17|15803.95|15803.95|15797.17|15797.17|0
1623759600000|2021-06-15 12:20:00|15796.75|15796.75|15802.56|15802.56|15804.53|15804.53|15794.78|15794.78|0
1623759900000|2021-06-15 12:25:00|15801.17|15801.17|15793.18|15793.18|15803.09|15803.09|15793.18|15793.18|0
1623760200000|2021-06-15 12:30:00|15791.79|15791.79|15781.1|15781.1|15792.17|15792.17|15781.1|15781.1|0
1623760500000|2021-06-15 12:35:00|15782.38|15782.38|15788.53|15788.53|15788.53|15788.53|15781.13|15781.13|0
1623760800000|2021-06-15 12:40:00|15788.11|15788.11|15769.74|15769.74|15788.11|15788.11|15769.74|15769.74|0
1623761100000|2021-06-15 12:45:00|15770.57|15770.57|15772.04|15772.04|15774.38|15774.38|15768.35|15768.35|0
1623761400000|2021-06-15 12:50:00|15770.07|15770.07|15790.02|15790.02|15790.02|15790.02|15769.64|15769.64|0
1623761700000|2021-06-15 12:55:00|15791.99|15791.99|15794.6|15794.6|15797.13|15797.13|15788.92|15788.92|0
1623762000000|2021-06-15 13:00:00|15793.21|15793.21|15813.43|15813.43|15814.39|15814.39|15790.11|15790.11|0
1623762300000|2021-06-15 13:05:00|15814.82|15814.82|15816.75|15816.75|15820.76|15820.76|15812.84|15812.84|0
1623762600000|2021-06-15 13:10:00|15813.97|15813.97|15811.3|15811.3|15815.77|15815.77|15811.3|15811.3|0
1623762900000|2021-06-15 13:15:00|15809.33|15809.33|15806.91|15806.91|15810.55|15810.55|15804.94|15804.94|0
1623763200000|2021-06-15 13:20:00|15804.13|15804.13|15812.08|15812.08|15812.08|15812.08|15804.13|15804.13|0
1623763500000|2021-06-15 13:25:00|15813.28|15813.28|15819.59|15819.59|15821.56|15821.56|15813.28|15813.28|0
1623763800000|2021-06-15 13:30:00|15820.02|15820.02|15813.63|15813.63|15820.45|15820.45|15808.52|15808.52|0
1623764100000|2021-06-15 13:35:00|15814.05|15814.05|15810.36|15810.36|15826.37|15826.37|15810.36|15810.36|0
1623764400000|2021-06-15 13:40:00|15807.58|15807.58|15807.02|15807.02|15807.58|15807.58|15801.47|15801.47|0
1623764700000|2021-06-15 13:45:00|15805.8|15805.8|15819.09|15819.09|15819.09|15819.09|15805.8|15805.8|0
1623765000000|2021-06-15 13:50:00|15820.48|15820.48|15814.93|15814.93|15830.03|15830.03|15814.93|15814.93|0
1623765300000|2021-06-15 13:55:00|15813.54|15813.54|15810.32|15810.32|15813.54|15813.54|15805.81|15805.81|0
1623765600000|2021-06-15 14:00:00|15812.29|15812.29|15797.22|15797.22|15812.87|15812.87|15794.34|15794.34|0
1623765900000|2021-06-15 14:05:00|15799.19|15799.19|15795.64|15795.64|15804.99|15804.99|15794.25|15794.25|0
1623766200000|2021-06-15 14:10:00|15797.61|15797.61|15794.09|15794.09|15799|15799|15793.67|15793.67|0
1623766500000|2021-06-15 14:15:00|15793.67|15793.67|15808.21|15808.21|15810.18|15810.18|15792.83|15792.83|0
1623766800000|2021-06-15 14:20:00|15810.18|15810.18|15815.92|15815.92|15815.92|15815.92|15805.01|15805.01|0
1623767100000|2021-06-15 14:25:00|15814.53|15814.53|15812.81|15812.81|15816.51|15816.51|15810.74|15810.74|0
1623767400000|2021-06-15 14:30:00|15811.43|15811.43|15813.39|15813.39|15814.24|15814.24|15811.43|15811.43|0
1623767700000|2021-06-15 14:35:00|15812.96|15812.96|15806.26|15806.26|15812.96|15812.96|15800.83|15800.83|0
1623768000000|2021-06-15 14:40:00|15807.65|15807.65|15808.01|15808.01|15812.25|15812.25|15807.42|15807.42|0
1623768300000|2021-06-15 14:45:00|15806.62|15806.62|15801.51|15801.51|15810.89|15810.89|15798|15798|0
1623768600000|2021-06-15 14:50:00|15800.12|15800.12|15796.74|15796.74|15803.22|15803.22|15796.74|15796.74|0
1623768900000|2021-06-15 14:55:00|15797.17|15797.17|15796.15|15796.15|15798.56|15798.56|15794.94|15794.94|0
1623769200000|2021-06-15 15:00:00|15794.76|15794.76|15801.92|15801.92|15803.08|15803.08|15793.12|15793.12|0
1623769500000|2021-06-15 15:05:00|15800.72|15800.72|15807|15807|15809.31|15809.31|15798.48|15798.48|0
1623769800000|2021-06-15 15:10:00|15805.03|15805.03|15792.2|15792.2|15807|15807|15790.09|15790.09|0
1623770100000|2021-06-15 15:15:00|15794.17|15794.17|15805.21|15805.21|15806.75|15806.75|15789.03|15789.03|0
1623770400000|2021-06-15 15:20:00|15806.6|15806.6|15815.62|15815.62|15818.85|15818.85|15801.03|15801.03|0
1623770700000|2021-06-15 15:25:00|15817.01|15817.01|15821.91|15821.91|15823.2|15823.2|15807.62|15807.62|0
1623827700000|2021-06-16 07:15:00|15926.41|15926.41|15908.26|15908.26|15941.77|15941.77|15907.05|15907.05|0
1623828000000|2021-06-16 07:20:00|15912.43|15912.43|15902.62|15902.62|15917.51|15917.51|15900.82|15900.82|0
1623828300000|2021-06-16 07:25:00|15905.4|15905.4|15903.96|15903.96|15911.14|15911.14|15894.29|15894.29|0
1623828600000|2021-06-16 07:30:00|15905.22|15905.22|15913.81|15913.81|15916.98|15916.98|15903.77|15903.77|0
1623828900000|2021-06-16 07:35:00|15912.42|15912.42|15910.73|15910.73|15912.42|15912.42|15901.42|15901.42|0
1623829200000|2021-06-16 07:40:00|15913.51|15913.51|15913.13|15913.13|15916.33|15916.33|15912.59|15912.59|0
1623829500000|2021-06-16 07:45:00|15911.92|15911.92|15908.13|15908.13|15919.05|15919.05|15907.22|15907.22|0
1623829800000|2021-06-16 07:50:00|15914.04|15914.04|15899.35|15899.35|15918.32|15918.32|15895.18|15895.18|0
1623830100000|2021-06-16 07:55:00|15896.92|15896.92|15895.76|15895.76|15900.45|15900.45|15893.73|15893.73|0
1623830400000|2021-06-16 08:00:00|15893.79|15893.79|15895.65|15895.65|15897.74|15897.74|15886.73|15886.73|0
1623830700000|2021-06-16 08:05:00|15899.82|15899.82|15903.64|15903.64|15911.77|15911.77|15897.66|15897.66|0
1623831000000|2021-06-16 08:10:00|15903.22|15903.22|15904.42|15904.42|15906.39|15906.39|15899.95|15899.95|0
1623831300000|2021-06-16 08:15:00|15900.26|15900.26|15887.73|15887.73|15903.45|15903.45|15887.73|15887.73|0
1623831600000|2021-06-16 08:20:00|15886.53|15886.53|15878.12|15878.12|15891.48|15891.48|15878.12|15878.12|0
1623831900000|2021-06-16 08:25:00|15876.15|15876.15|15868.23|15868.23|15881.48|15881.48|15866.84|15866.84|0
1623832200000|2021-06-16 08:30:00|15869.43|15869.43|15869.37|15869.37|15872.34|15872.34|15864.85|15864.85|0
1623832500000|2021-06-16 08:35:00|15870.58|15870.58|15879.54|15879.54|15880.93|15880.93|15870.58|15870.58|0
1623832800000|2021-06-16 08:40:00|15880.76|15880.76|15874.72|15874.72|15882.15|15882.15|15872.01|15872.01|0
1623833100000|2021-06-16 08:45:00|15873.33|15873.33|15907.15|15907.15|15907.15|15907.15|15871.1|15871.1|0
1623833400000|2021-06-16 08:50:00|15908.35|15908.35|15920.45|15920.45|15920.45|15920.45|15906.38|15906.38|0
1623833700000|2021-06-16 08:55:00|15921.66|15921.66|15950.23|15950.23|15952.78|15952.78|15921.66|15921.66|0
1623834000000|2021-06-16 09:00:00|15951.62|15951.62|15934.09|15934.09|15951.62|15951.62|15934.09|15934.09|0
1623834300000|2021-06-16 09:05:00|15932.7|15932.7|15929.04|15929.04|15933.21|15933.21|15927.65|15927.65|0
1623834600000|2021-06-16 09:10:00|15928.2|15928.2|15922.46|15922.46|15928.2|15928.2|15922.35|15922.35|0
1623834900000|2021-06-16 09:15:00|15921.6|15921.6|15910.55|15910.55|15921.6|15921.6|15909.39|15909.39|0
1623835200000|2021-06-16 09:20:00|15910.12|15910.12|15902.97|15902.97|15910.12|15910.12|15902.97|15902.97|0
1623835500000|2021-06-16 09:25:00|15900.19|15900.19|15886.36|15886.36|15900.19|15900.19|15886.36|15886.36|0
1623835800000|2021-06-16 09:30:00|15887.56|15887.56|15895.6|15895.6|15897.57|15897.57|15886.17|15886.17|0
1623836100000|2021-06-16 09:35:00|15893.63|15893.63|15902.82|15902.82|15903.24|15903.24|15891.66|15891.66|0
1623836400000|2021-06-16 09:40:00|15901.43|15901.43|15900.58|15900.58|15901.43|15901.43|15900.58|15900.58|0
1623836700000|2021-06-16 09:45:00|15901.97|15901.97|15914.01|15914.01|15914.01|15914.01|15901.97|15901.97|0
1623837000000|2021-06-16 09:50:00|15915.23|15915.23|15926.7|15926.7|15926.7|15926.7|15915.23|15915.23|0
1623837300000|2021-06-16 09:55:00|15925.31|15925.31|15915.61|15915.61|15925.31|15925.31|15915.35|15915.35|0
1623837600000|2021-06-16 10:00:00|15916.03|15916.03|15920.08|15920.08|15920.85|15920.85|15916.03|15916.03|0
1623837900000|2021-06-16 10:05:00|15919.23|15919.23|15952.58|15952.58|15952.58|15952.58|15918.8|15918.8|0
1623838200000|2021-06-16 10:10:00|15953.97|15953.97|15966.15|15966.15|15972.83|15972.83|15953.97|15953.97|0
1623838500000|2021-06-16 10:15:00|15970.09|15970.09|15994.66|15994.66|15998.83|15998.83|15970.09|15970.09|0
1623838800000|2021-06-16 10:20:00|15992.69|15992.69|15994.56|15994.56|16002.19|16002.19|15987.74|15987.74|0
1623839100000|2021-06-16 10:25:00|15997.34|15997.34|16000.84|16000.84|16001.58|16001.58|15996.67|15996.67|0
1623839400000|2021-06-16 10:30:00|16002.23|16002.23|16010.36|16010.36|16010.36|16010.36|15999.85|15999.85|0
1623839700000|2021-06-16 10:35:00|16008.39|16008.39|16017.89|16017.89|16024.44|16024.44|16008.39|16008.39|0
1623840000000|2021-06-16 10:40:00|16016.69|16016.69|16006.35|16006.35|16016.69|16016.69|16005.8|16005.8|0
1623840300000|2021-06-16 10:45:00|16006.77|16006.77|16026.26|16026.26|16026.26|16026.26|16006.77|16006.77|0
1623840600000|2021-06-16 10:50:00|16027.46|16027.46|16030.2|16030.2|16036.27|16036.27|16027.46|16027.46|0
1623840900000|2021-06-16 10:55:00|16031.59|16031.59|16014.56|16014.56|16031.59|16031.59|16014.56|16014.56|0
1623841200000|2021-06-16 11:00:00|16013.36|16013.36|16009.65|16009.65|16014.75|16014.75|16006.49|16006.49|0
1623841500000|2021-06-16 11:05:00|16008.26|16008.26|16009.79|16009.79|16011.18|16011.18|16004.63|16004.63|0
1623841800000|2021-06-16 11:10:00|16008.4|16008.4|15998.64|15998.64|16014.06|16014.06|15998.64|15998.64|0
1623842100000|2021-06-16 11:15:00|15999.48|15999.48|16009.56|16009.56|16010.95|16010.95|15997.51|15997.51|0
1623842400000|2021-06-16 11:20:00|16009.98|16009.98|16005.93|16005.93|16009.98|16009.98|16005.93|16005.93|0
1623842700000|2021-06-16 11:25:00|16005.51|16005.51|15999.18|15999.18|16006.9|16006.9|15998.17|15998.17|0
1623843000000|2021-06-16 11:30:00|16001.96|16001.96|16005.01|16005.01|16008.37|16008.37|16001.65|16001.65|0
1623843300000|2021-06-16 11:35:00|16002.23|16002.23|15998.31|15998.31|16003.44|16003.44|15998.31|15998.31|0
1623843600000|2021-06-16 11:40:00|15996.92|15996.92|15997.75|15997.75|15999.53|15999.53|15993.58|15993.58|0
1623843900000|2021-06-16 11:45:00|15994.97|15994.97|15985.72|15985.72|15996.36|15996.36|15985.72|15985.72|0
1623844200000|2021-06-16 11:50:00|15983.74|15983.74|15988.35|15988.35|15991.24|15991.24|15978.77|15978.77|0
1623844500000|2021-06-16 11:55:00|15986.96|15986.96|15997.1|15997.1|15999.62|15999.62|15986.96|15986.96|0
1623844800000|2021-06-16 12:00:00|15995.71|15995.71|15988.36|15988.36|15995.71|15995.71|15985.58|15985.58|0
1623845100000|2021-06-16 12:05:00|15987.5|15987.5|15984.04|15984.04|15988.89|15988.89|15982.65|15982.65|0
1623845400000|2021-06-16 12:10:00|15984.89|15984.89|15990.76|15990.76|15992.73|15992.73|15984.04|15984.04|0
1623845700000|2021-06-16 12:15:00|15994.93|15994.93|15986.46|15986.46|15996.32|15996.32|15986.46|15986.46|0
1623846000000|2021-06-16 12:20:00|15985.07|15985.07|15983.87|15983.87|15985.07|15985.07|15981.09|15981.09|0
1623846300000|2021-06-16 12:25:00|15985.26|15985.26|15994.8|15994.8|15996.77|15996.77|15985.26|15985.26|0
1623846600000|2021-06-16 12:30:00|15993.95|15993.95|15999.32|15999.32|15999.32|15999.32|15992.13|15992.13|0
1623846900000|2021-06-16 12:35:00|16000.53|16000.53|15996.79|15996.79|16001.97|16001.97|15996.79|15996.79|0
1623847200000|2021-06-16 12:40:00|15994.01|15994.01|15988.26|15988.26|15994.44|15994.44|15986.29|15986.29|0
1623847500000|2021-06-16 12:45:00|15991.04|15991.04|15995.66|15995.66|15996.88|15996.88|15989.65|15989.65|0
1623847800000|2021-06-16 12:50:00|15994.44|15994.44|16001.01|16001.01|16001.01|16001.01|15990.21|15990.21|0
1623848100000|2021-06-16 12:55:00|15999.79|15999.79|16010.49|16010.49|16011.88|16011.88|15997.57|15997.57|0
1623848400000|2021-06-16 13:00:00|16011.33|16011.33|16017.71|16017.71|16017.71|16017.71|16009.94|16009.94|0
1623848700000|2021-06-16 13:05:00|16018.57|16018.57|16026.3|16026.3|16031.08|16031.08|16018.57|16018.57|0
1623849000000|2021-06-16 13:10:00|16028.27|16028.27|16035.47|16035.47|16045.32|16045.32|16028.27|16028.27|0
1623849300000|2021-06-16 13:15:00|16036.67|16036.67|16043.62|16043.62|16045.21|16045.21|16036.67|16036.67|0
1623849600000|2021-06-16 13:20:00|16047.56|16047.56|16044.39|16044.39|16049.27|16049.27|16042.42|16042.42|0
1623849900000|2021-06-16 13:25:00|16044.81|16044.81|16049.04|16049.04|16049.04|16049.04|16036.99|16036.99|0
1623850200000|2021-06-16 13:30:00|16047.65|16047.65|16041.95|16041.95|16050.31|16050.31|16041.95|16041.95|0
1623850500000|2021-06-16 13:35:00|16042.81|16042.81|16019.17|16019.17|16046.01|16046.01|16019.17|16019.17|0
1623850800000|2021-06-16 13:40:00|16020.56|16020.56|16011.02|16011.02|16022.53|16022.53|16005.39|16005.39|0
1623851100000|2021-06-16 13:45:00|16012.99|16012.99|16005.19|16005.19|16020.1|16020.1|16001.54|16001.54|0
1623851400000|2021-06-16 13:50:00|16003.81|16003.81|16019.94|16019.94|16021.15|16021.15|16003.39|16003.39|0
1623851700000|2021-06-16 13:55:00|16017.97|16017.97|16029.47|16029.47|16030.86|16030.86|16016.41|16016.41|0
1623852000000|2021-06-16 14:00:00|16030.86|16030.86|15993.25|15993.25|16030.86|16030.86|15993.25|15993.25|0
1623852300000|2021-06-16 14:05:00|15995.22|15995.22|15976.53|15976.53|15997.61|15997.61|15976.53|15976.53|0
1623852600000|2021-06-16 14:10:00|15977.91|15977.91|15973.28|15973.28|15982.32|15982.32|15972.43|15972.43|0
1623852900000|2021-06-16 14:15:00|15971.89|15971.89|15992.12|15992.12|15992.12|15992.12|15969.55|15969.55|0
1623853200000|2021-06-16 14:20:00|15990.15|15990.15|15970.77|15970.77|15990.15|15990.15|15970.77|15970.77|0
1623853500000|2021-06-16 14:25:00|15969.38|15969.38|15968.85|15968.85|15969.38|15969.38|15959.32|15959.32|0
1623853800000|2021-06-16 14:30:00|15970.24|15970.24|15983.41|15983.41|15983.41|15983.41|15970.24|15970.24|0
1623854100000|2021-06-16 14:35:00|15982.99|15982.99|15985.6|15985.6|15992.7|15992.7|15981.6|15981.6|0
1623854400000|2021-06-16 14:40:00|15986.99|15986.99|15983.8|15983.8|15990.35|15990.35|15982.84|15982.84|0
1623854700000|2021-06-16 14:45:00|15985.19|15985.19|15972.95|15972.95|15985.19|15985.19|15972.95|15972.95|0
1623855000000|2021-06-16 14:50:00|15974.34|15974.34|15972.27|15972.27|15975.31|15975.31|15972.27|15972.27|0
1623855300000|2021-06-16 14:55:00|15976.21|15976.21|15980.44|15980.44|15980.44|15980.44|15976.21|15976.21|0
1623855600000|2021-06-16 15:00:00|15982.41|15982.41|15987.06|15987.06|15988.98|15988.98|15981.45|15981.45|0
1623855900000|2021-06-16 15:05:00|15989.84|15989.84|15989.68|15989.68|15991.66|15991.66|15985.42|15985.42|0
1623856200000|2021-06-16 15:10:00|15990.11|15990.11|15999.01|15999.01|15999.55|15999.55|15988.72|15988.72|0
1623856500000|2021-06-16 15:15:00|15998.59|15998.59|16010.76|16010.76|16011.55|16011.55|15998.59|15998.59|0
1623856800000|2021-06-16 15:20:00|16008.79|16008.79|15995.92|15995.92|16012.15|16012.15|15994.65|15994.65|0
1623857100000|2021-06-16 15:25:00|15997.31|15997.31|15994.71|15994.71|16002.5|16002.5|15989.46|15989.46|0
1623914100000|2021-06-17 07:15:00|15808.96|15808.96|15827.92|15827.92|15831.87|15831.87|15808.96|15808.96|0
1623914400000|2021-06-17 07:20:00|15829.14|15829.14|15822.95|15822.95|15841.5|15841.5|15822.95|15822.95|0
1623914700000|2021-06-17 07:25:00|15820.85|15820.85|15811.27|15811.27|15824.51|15824.51|15808.69|15808.69|0
1623915000000|2021-06-17 07:30:00|15809.88|15809.88|15808.71|15808.71|15809.88|15809.88|15798.45|15798.45|0
1623915300000|2021-06-17 07:35:00|15806.74|15806.74|15801.46|15801.46|15806.74|15806.74|15797.01|15797.01|0
1623915600000|2021-06-17 07:40:00|15800.07|15800.07|15815.8|15815.8|15815.8|15815.8|15800.07|15800.07|0
1623915900000|2021-06-17 07:45:00|15817.77|15817.77|15780.76|15780.76|15821.42|15821.42|15780.76|15780.76|0
1623916200000|2021-06-17 07:50:00|15778.79|15778.79|15770.33|15770.33|15780.07|15780.07|15762.18|15762.18|0
1623916500000|2021-06-17 07:55:00|15770.76|15770.76|15781.2|15781.2|15783.98|15783.98|15770.34|15770.34|0
1623916800000|2021-06-17 08:00:00|15778.77|15778.77|15783.04|15783.04|15783.04|15783.04|15777.8|15777.8|0
1623917100000|2021-06-17 08:05:00|15784.24|15784.24|15792.14|15792.14|15792.57|15792.57|15784.24|15784.24|0
1623917400000|2021-06-17 08:10:00|15790.93|15790.93|15779.56|15779.56|15796.57|15796.57|15779.56|15779.56|0
1623917700000|2021-06-17 08:15:00|15780.76|15780.76|15775.26|15775.26|15782.5|15782.5|15774.62|15774.62|0
1623918000000|2021-06-17 08:20:00|15776.65|15776.65|15789.08|15789.08|15789.08|15789.08|15765.05|15765.05|0
1623918300000|2021-06-17 08:25:00|15796.96|15796.96|15800.46|15800.46|15806.6|15806.6|15796.96|15796.96|0
1623918600000|2021-06-17 08:30:00|15799.24|15799.24|15797.89|15797.89|15800.44|15800.44|15793.72|15793.72|0
1623918900000|2021-06-17 08:35:00|15795.11|15795.11|15782.97|15782.97|15795.11|15795.11|15782.97|15782.97|0
1623919200000|2021-06-17 08:40:00|15780.19|15780.19|15780.12|15780.12|15782.61|15782.61|15779.25|15779.25|0
1623919500000|2021-06-17 08:45:00|15778.9|15778.9|15791.24|15791.24|15791.24|15791.24|15776.12|15776.12|0
1623919800000|2021-06-17 08:50:00|15792.46|15792.46|15790.85|15790.85|15793.68|15793.68|15786.55|15786.55|0
1623920100000|2021-06-17 08:55:00|15791.27|15791.27|15798.04|15798.04|15802.39|15802.39|15791.27|15791.27|0
1623920400000|2021-06-17 09:00:00|15799.43|15799.43|15795.72|15795.72|15801.4|15801.4|15795.72|15795.72|0
1623920700000|2021-06-17 09:05:00|15792.94|15792.94|15790.49|15790.49|15792.94|15792.94|15785.48|15785.48|0
1623921000000|2021-06-17 09:10:00|15790.92|15790.92|15797.87|15797.87|15797.87|15797.87|15790.92|15790.92|0
1623921300000|2021-06-17 09:15:00|15799.84|15799.84|15808.8|15808.8|15809.61|15809.61|15799.84|15799.84|0
1623921600000|2021-06-17 09:20:00|15809.22|15809.22|15815.11|15815.11|15816.37|15816.37|15805.88|15805.88|0
1623921900000|2021-06-17 09:25:00|15812.71|15812.71|15820.45|15820.45|15824.71|15824.71|15812.71|15812.71|0
1623922200000|2021-06-17 09:30:00|15820.03|15820.03|15818.64|15818.64|15824.4|15824.4|15815.28|15815.28|0
1623922500000|2021-06-17 09:35:00|15816.67|15816.67|15812.35|15812.35|15816.67|15816.67|15812.35|15812.35|0
1623922800000|2021-06-17 09:40:00|15810.96|15810.96|15795.3|15795.3|15810.96|15810.96|15792.87|15792.87|0
1623923100000|2021-06-17 09:45:00|15794.09|15794.09|15795.43|15795.43|15796.52|15796.52|15793.07|15793.07|0
1623923400000|2021-06-17 09:50:00|15794.23|15794.23|15783.15|15783.15|15794.23|15794.23|15779.5|15779.5|0
1623923700000|2021-06-17 09:55:00|15780.75|15780.75|15768.43|15768.43|15781.17|15781.17|15768.43|15768.43|0
1623924000000|2021-06-17 10:00:00|15767.04|15767.04|15764.3|15764.3|15771.08|15771.08|15762.65|15762.65|0
1623924300000|2021-06-17 10:05:00|15763.44|15763.44|15772.59|15772.59|15772.59|15772.59|15760.66|15760.66|0
1623924600000|2021-06-17 10:10:00|15775.37|15775.37|15786.66|15786.66|15786.66|15786.66|15775.37|15775.37|0
1623924900000|2021-06-17 10:15:00|15790.6|15790.6|15798.68|15798.68|15798.68|15798.68|15788.83|15788.83|0
1623925200000|2021-06-17 10:20:00|15794.74|15794.74|15800.92|15800.92|15801.89|15801.89|15793.52|15793.52|0
1623925500000|2021-06-17 10:25:00|15802.14|15802.14|15799.51|15799.51|15803.69|15803.69|15799.51|15799.51|0
1623925800000|2021-06-17 10:30:00|15800.49|15800.49|15792.8|15792.8|15807.21|15807.21|15792.8|15792.8|0
1623926100000|2021-06-17 10:35:00|15794.77|15794.77|15793.38|15793.38|15794.77|15794.77|15783.85|15783.85|0
1623926400000|2021-06-17 10:40:00|15793.8|15793.8|15786.28|15786.28|15797.74|15797.74|15786.28|15786.28|0
1623926700000|2021-06-17 10:45:00|15787.67|15787.67|15790.62|15790.62|15792.59|15792.59|15785.7|15785.7|0
1623927000000|2021-06-17 10:50:00|15789.23|15789.23|15792.35|15792.35|15793.57|15793.57|15788.99|15788.99|0
1623927300000|2021-06-17 10:55:00|15791.37|15791.37|15794.96|15794.96|15797.56|15797.56|15791.37|15791.37|0
1623927600000|2021-06-17 11:00:00|15792.18|15792.18|15789.4|15789.4|15792.18|15792.18|15789.4|15789.4|0
1623927900000|2021-06-17 11:05:00|15788.01|15788.01|15786.72|15786.72|15789.67|15789.67|15786.04|15786.04|0
1623928200000|2021-06-17 11:10:00|15783.76|15783.76|15788.94|15788.94|15788.94|15788.94|15783.76|15783.76|0
1623928500000|2021-06-17 11:15:00|15788.51|15788.51|15783.49|15783.49|15788.51|15788.51|15781.75|15781.75|0
1623928800000|2021-06-17 11:20:00|15785.47|15785.47|15789.55|15789.55|15797.39|15797.39|15785.47|15785.47|0
1623929100000|2021-06-17 11:25:00|15787.58|15787.58|15771.92|15771.92|15787.58|15787.58|15771.92|15771.92|0
1623929400000|2021-06-17 11:30:00|15770.72|15770.72|15765.97|15765.97|15779.02|15779.02|15764.58|15764.58|0
1623929700000|2021-06-17 11:35:00|15764|15764|15761.75|15761.75|15764|15764|15761.75|15761.75|0
1623930000000|2021-06-17 11:40:00|15763.14|15763.14|15723.18|15723.18|15763.14|15763.14|15723.18|15723.18|0
1623930300000|2021-06-17 11:45:00|15723.6|15723.6|15723.79|15723.79|15727.96|15727.96|15721.82|15721.82|0
1623930600000|2021-06-17 11:50:00|15719.85|15719.85|15720.94|15720.94|15721.24|15721.24|15717.88|15717.88|0
1623930900000|2021-06-17 11:55:00|15718.97|15718.97|15705.7|15705.7|15718.97|15718.97|15705.7|15705.7|0
1623931200000|2021-06-17 12:00:00|15706.13|15706.13|15708.07|15708.07|15712.87|15712.87|15706.13|15706.13|0
1623931500000|2021-06-17 12:05:00|15706.68|15706.68|15717.45|15717.45|15719.84|15719.84|15703.32|15703.32|0
1623931800000|2021-06-17 12:10:00|15719.42|15719.42|15725.23|15725.23|15725.23|15725.23|15718.03|15718.03|0
1623932100000|2021-06-17 12:15:00|15726.07|15726.07|15729.44|15729.44|15731.64|15731.64|15723.29|15723.29|0
1623932400000|2021-06-17 12:20:00|15729.02|15729.02|15716.01|15716.01|15729.02|15729.02|15716.01|15716.01|0
1623932700000|2021-06-17 12:25:00|15714.04|15714.04|15719.41|15719.41|15719.41|15719.41|15712.07|15712.07|0
1623933000000|2021-06-17 12:30:00|15719.84|15719.84|15719.17|15719.17|15719.84|15719.84|15712.41|15712.41|0
1623933300000|2021-06-17 12:35:00|15720.39|15720.39|15712.58|15712.58|15725.55|15725.55|15709.99|15709.99|0
1623933600000|2021-06-17 12:40:00|15711.19|15711.19|15720.05|15720.05|15720.05|15720.05|15707.19|15707.19|0
1623933900000|2021-06-17 12:45:00|15718.84|15718.84|15733.84|15733.84|15734.18|15734.18|15718.67|15718.67|0
1623934200000|2021-06-17 12:50:00|15732.62|15732.62|15712.2|15712.2|15732.62|15732.62|15712.2|15712.2|0
1623934500000|2021-06-17 12:55:00|15714.98|15714.98|15698.34|15698.34|15714.98|15714.98|15698.34|15698.34|0
1623934800000|2021-06-17 13:00:00|15699.73|15699.73|15706.95|15706.95|15708.34|15708.34|15697.81|15697.81|0
1623935100000|2021-06-17 13:05:00|15707.38|15707.38|15706.94|15706.94|15711.35|15711.35|15705.02|15705.02|0
1623935400000|2021-06-17 13:10:00|15706.52|15706.52|15700.94|15700.94|15711.85|15711.85|15700.94|15700.94|0
1623935700000|2021-06-17 13:15:00|15702.91|15702.91|15705.3|15705.3|15709.24|15709.24|15702.91|15702.91|0
1623936000000|2021-06-17 13:20:00|15706.16|15706.16|15719.88|15719.88|15721.85|15721.85|15706.16|15706.16|0
1623936300000|2021-06-17 13:25:00|15721.08|15721.08|15724.87|15724.87|15724.87|15724.87|15713.77|15713.77|0
1623936600000|2021-06-17 13:30:00|15728.81|15728.81|15737.81|15737.81|15743.14|15743.14|15728.81|15728.81|0
1623936900000|2021-06-17 13:35:00|15736.6|15736.6|15720.29|15720.29|15736.6|15736.6|15720.29|15720.29|0
1623937200000|2021-06-17 13:40:00|15719.09|15719.09|15708.34|15708.34|15721.38|15721.38|15705.87|15705.87|0
1623937500000|2021-06-17 13:45:00|15707.14|15707.14|15712.66|15712.66|15712.66|15712.66|15707.14|15707.14|0
1623937800000|2021-06-17 13:50:00|15712.24|15712.24|15700.96|15700.96|15712.24|15712.24|15700.12|15700.12|0
1623938100000|2021-06-17 13:55:00|15698.99|15698.99|15695.92|15695.92|15698.99|15698.99|15691|15691|0
1623938400000|2021-06-17 14:00:00|15697.89|15697.89|15673.51|15673.51|15697.89|15697.89|15672.93|15672.93|0
1623938700000|2021-06-17 14:05:00|15672.29|15672.29|15653.75|15653.75|15673.05|15673.05|15653.75|15653.75|0
1623939000000|2021-06-17 14:10:00|15652.36|15652.36|15650.01|15650.01|15653.63|15653.63|15642.89|15642.89|0
1623939300000|2021-06-17 14:15:00|15651.4|15651.4|15654.95|15654.95|15657.58|15657.58|15651.4|15651.4|0
1623939600000|2021-06-17 14:20:00|15656.34|15656.34|15671.19|15671.19|15674.51|15674.51|15652.76|15652.76|0
1623939900000|2021-06-17 14:25:00|15670.77|15670.77|15674.46|15674.46|15678.38|15678.38|15670.77|15670.77|0
1623940200000|2021-06-17 14:30:00|15671.68|15671.68|15675.63|15675.63|15679.79|15679.79|15669.71|15669.71|0
1623940500000|2021-06-17 14:35:00|15677.6|15677.6|15688.77|15688.77|15688.77|15688.77|15677.6|15677.6|0
1623940800000|2021-06-17 14:40:00|15690.16|15690.16|15706.41|15706.41|15709|15709|15689.05|15689.05|0
1623941100000|2021-06-17 14:45:00|15705.98|15705.98|15707.81|15707.81|15708.42|15708.42|15698.61|15698.61|0
1623941400000|2021-06-17 14:50:00|15709.01|15709.01|15711.49|15711.49|15711.49|15711.49|15701.46|15701.46|0
1623941700000|2021-06-17 14:55:00|15711.91|15711.91|15730.9|15730.9|15730.9|15730.9|15711.91|15711.91|0
1623942000000|2021-06-17 15:00:00|15732.1|15732.1|15735.48|15735.48|15738.52|15738.52|15732.1|15732.1|0
1623942300000|2021-06-17 15:05:00|15737.46|15737.46|15731.61|15731.61|15737.46|15737.46|15726.28|15726.28|0
1623942600000|2021-06-17 15:10:00|15730.77|15730.77|15713.65|15713.65|15734.71|15734.71|15711.34|15711.34|0
1623942900000|2021-06-17 15:15:00|15715.04|15715.04|15714.34|15714.34|15725.94|15725.94|15714.34|15714.34|0
1623943200000|2021-06-17 15:20:00|15713.5|15713.5|15713.67|15713.67|15719.27|15719.27|15708.01|15708.01|0
1623943500000|2021-06-17 15:25:00|15712.28|15712.28|15722.02|15722.02|15724.24|15724.24|15712.28|15712.28|0
1624000500000|2021-06-18 07:15:00|15733.41|15733.41|15748.42|15748.42|15752.59|15752.59|15722.95|15722.95|0
1624000800000|2021-06-18 07:20:00|15747.03|15747.03|15744.48|15744.48|15749.23|15749.23|15739.96|15739.96|0
1624001100000|2021-06-18 07:25:00|15743.28|15743.28|15735.39|15735.39|15748.9|15748.9|15733.3|15733.3|0
1624001400000|2021-06-18 07:30:00|15739.37|15739.37|15725.95|15725.95|15744.89|15744.89|15725.95|15725.95|0
1624001700000|2021-06-18 07:35:00|15724.56|15724.56|15732.76|15732.76|15743.07|15743.07|15721.95|15721.95|0
1624002000000|2021-06-18 07:40:00|15734.15|15734.15|15718|15718|15734.15|15734.15|15711.27|15711.27|0
1624002300000|2021-06-18 07:45:00|15716.32|15716.32|15697.75|15697.75|15716.32|15716.32|15697.75|15697.75|0
1624002600000|2021-06-18 07:50:00|15696.36|15696.36|15694.78|15694.78|15707.61|15707.61|15689.63|15689.63|0
1624002900000|2021-06-18 07:55:00|15693.39|15693.39|15662.2|15662.2|15696.75|15696.75|15662.2|15662.2|0
1624003200000|2021-06-18 08:00:00|15663.05|15663.05|15679.19|15679.19|15683.26|15683.26|15659.05|15659.05|0
1624003500000|2021-06-18 08:05:00|15677.8|15677.8|15680.63|15680.63|15680.63|15680.63|15672.47|15672.47|0
1624003800000|2021-06-18 08:10:00|15681.49|15681.49|15677.94|15677.94|15681.49|15681.49|15674.54|15674.54|0
1624004100000|2021-06-18 08:15:00|15676.55|15676.55|15665.45|15665.45|15676.55|15676.55|15665.45|15665.45|0
1624004400000|2021-06-18 08:20:00|15667.42|15667.42|15682.71|15682.71|15689.43|15689.43|15657.57|15657.57|0
1624004700000|2021-06-18 08:25:00|15686.65|15686.65|15696.84|15696.84|15701.01|15701.01|15686.65|15686.65|0
1624005000000|2021-06-18 08:30:00|15694.87|15694.87|15699.55|15699.55|15699.77|15699.77|15686.85|15686.85|0
1624005300000|2021-06-18 08:35:00|15700.75|15700.75|15704.65|15704.65|15704.92|15704.92|15697.96|15697.96|0
1624005600000|2021-06-18 08:40:00|15701.87|15701.87|15691.87|15691.87|15701.87|15701.87|15691.87|15691.87|0
1624005900000|2021-06-18 08:45:00|15693.26|15693.26|15676.81|15676.81|15693.26|15693.26|15676.81|15676.81|0
1624006200000|2021-06-18 08:50:00|15672.87|15672.87|15660.25|15660.25|15672.87|15672.87|15660.25|15660.25|0
1624006500000|2021-06-18 08:55:00|15657.47|15657.47|15665.69|15665.69|15666.75|15666.75|15657|15657|0
1624006800000|2021-06-18 09:00:00|15664.3|15664.3|15668.29|15668.29|15671.12|15671.12|15656.69|15656.69|0
1624007100000|2021-06-18 09:05:00|15665.51|15665.51|15648.47|15648.47|15668.29|15668.29|15648.47|15648.47|0
1624007700000|2021-06-18 09:15:00|15651.25|15651.25|15654.16|15654.16|15656.24|15656.24|15644.15|15644.15|0
1624008000000|2021-06-18 09:20:00|15655.55|15655.55|15660.18|15660.18|15662.96|15662.96|15653.99|15653.99|0
1624008300000|2021-06-18 09:25:00|15662.96|15662.96|15683.29|15683.29|15683.29|15683.29|15662.96|15662.96|0
1624008600000|2021-06-18 09:30:00|15681.9|15681.9|15666.94|15666.94|15681.9|15681.9|15666.94|15666.94|0
1624008900000|2021-06-18 09:35:00|15669.72|15669.72|15663.58|15663.58|15671.11|15671.11|15659.06|15659.06|0
1624009200000|2021-06-18 09:40:00|15664.97|15664.97|15655.71|15655.71|15671.93|15671.93|15655.71|15655.71|0
1624009500000|2021-06-18 09:45:00|15653.74|15653.74|15667.24|15667.24|15667.24|15667.24|15653.74|15653.74|0
1624009800000|2021-06-18 09:50:00|15667.05|15667.05|15657.6|15657.6|15676.89|15676.89|15631.64|15631.64|0
1624010100000|2021-06-18 09:55:00|15646.51|15646.51|15655.63|15655.63|15657.6|15657.6|15640.37|15640.37|0
1624010400000|2021-06-18 10:00:00|15657.02|15657.02|15648.47|15648.47|15657.02|15657.02|15640.52|15640.52|0
1624010700000|2021-06-18 10:05:00|15644.3|15644.3|15641.17|15641.17|15649.15|15649.15|15633.91|15633.91|0
1624011000000|2021-06-18 10:10:00|15639.2|15639.2|15630.64|15630.64|15641.76|15641.76|15623.53|15623.53|0
1624011300000|2021-06-18 10:15:00|15632.03|15632.03|15638.83|15638.83|15638.83|15638.83|15627.23|15627.23|0
1624011600000|2021-06-18 10:20:00|15639.67|15639.67|15641.44|15641.44|15641.44|15641.44|15632.95|15632.95|0
1624011900000|2021-06-18 10:25:00|15640.05|15640.05|15645.12|15645.12|15647.9|15647.9|15636.11|15636.11|0
1624012200000|2021-06-18 10:30:00|15642.34|15642.34|15628.7|15628.7|15642.76|15642.76|15626.73|15626.73|0
1624012500000|2021-06-18 10:35:00|15630.09|15630.09|15645.29|15645.29|15645.29|15645.29|15630.09|15630.09|0
1624012800000|2021-06-18 10:40:00|15641.12|15641.12|15642.66|15642.66|15642.66|15642.66|15637.01|15637.01|0
1624013100000|2021-06-18 10:45:00|15639.88|15639.88|15640.65|15640.65|15643.86|15643.86|15639.49|15639.49|0
1624013400000|2021-06-18 10:50:00|15639.26|15639.26|15617.16|15617.16|15639.26|15639.26|15615.77|15615.77|0
1624013700000|2021-06-18 10:55:00|15619.94|15619.94|15618.93|15618.93|15622.29|15622.29|15618.93|15618.93|0
1624014000000|2021-06-18 11:00:00|15617.71|15617.71|15620.03|15620.03|15629.62|15629.62|15615.28|15615.28|0
1624014300000|2021-06-18 11:05:00|15621.42|15621.42|15610|15610|15622.43|15622.43|15607.22|15607.22|0
1624014600000|2021-06-18 11:10:00|15604.09|15604.09|15606.1|15606.1|15606.1|15606.1|15595.59|15595.59|0
1624014900000|2021-06-18 11:15:00|15604.71|15604.71|15596.37|15596.37|15604.71|15604.71|15595.15|15595.15|0
1624015200000|2021-06-18 11:20:00|15597.76|15597.76|15601.84|15601.84|15604.77|15604.77|15586.55|15586.55|0
1624015500000|2021-06-18 11:25:00|15604.62|15604.62|15605.04|15605.04|15607.4|15607.4|15599.87|15599.87|0
1624015800000|2021-06-18 11:30:00|15603.65|15603.65|15597.35|15597.35|15603.65|15603.65|15597.35|15597.35|0
1624016100000|2021-06-18 11:35:00|15598.74|15598.74|15590.6|15590.6|15600.67|15600.67|15590.11|15590.11|0
1624016400000|2021-06-18 11:40:00|15591.99|15591.99|15575.2|15575.2|15591.99|15591.99|15573.23|15573.23|0
1624016700000|2021-06-18 11:45:00|15575.63|15575.63|15583.37|15583.37|15590.21|15590.21|15574.24|15574.24|0
1624017000000|2021-06-18 11:50:00|15581.98|15581.98|15570.79|15570.79|15584.76|15584.76|15568.01|15568.01|0
1624017300000|2021-06-18 11:55:00|15574.73|15574.73|15578.67|15578.67|15581.45|15581.45|15574.73|15574.73|0
1624017600000|2021-06-18 12:00:00|15577.71|15577.71|15551.46|15551.46|15579.1|15579.1|15551.27|15551.27|0
1624017900000|2021-06-18 12:05:00|15550.07|15550.07|15525.09|15525.09|15550.07|15550.07|15523.7|15523.7|0
1624018200000|2021-06-18 12:10:00|15524.66|15524.66|15514.77|15514.77|15524.66|15524.66|15514.77|15514.77|0
1624018500000|2021-06-18 12:15:00|15509.44|15509.44|15508.28|15508.28|15513.96|15513.96|15503.01|15503.01|0
1624018800000|2021-06-18 12:20:00|15509.14|15509.14|15528.3|15528.3|15531.08|15531.08|15506.83|15506.83|0
1624019100000|2021-06-18 12:25:00|15524.36|15524.36|15536.19|15536.19|15536.19|15536.19|15522.39|15522.39|0
1624019400000|2021-06-18 12:30:00|15537.03|15537.03|15535.33|15535.33|15537.45|15537.45|15531.53|15531.53|0
1624019700000|2021-06-18 12:35:00|15537.3|15537.3|15508.12|15508.12|15540.89|15540.89|15508.12|15508.12|0
1624020000000|2021-06-18 12:40:00|15505.34|15505.34|15503.5|15503.5|15510.73|15510.73|15496.93|15496.93|0
1624020300000|2021-06-18 12:45:00|15504.36|15504.36|15495.31|15495.31|15504.36|15504.36|15494.3|15494.3|0
1624020600000|2021-06-18 12:50:00|15493.34|15493.34|15502.08|15502.08|15502.08|15502.08|15487.96|15487.96|0
1624020900000|2021-06-18 12:55:00|15504.86|15504.86|15494.58|15494.58|15508.03|15508.03|15494.58|15494.58|0
1624021200000|2021-06-18 13:00:00|15496.55|15496.55|15490.19|15490.19|15498.94|15498.94|15489.58|15489.58|0
1624021500000|2021-06-18 13:05:00|15487.41|15487.41|15487.71|15487.71|15487.71|15487.71|15480.99|15480.99|0
1624021800000|2021-06-18 13:10:00|15487.28|15487.28|15486.46|15486.46|15491.22|15491.22|15480.01|15480.01|0
1624022100000|2021-06-18 13:15:00|15488.89|15488.89|15506.01|15506.01|15506.01|15506.01|15487.67|15487.67|0
1624022400000|2021-06-18 13:20:00|15504.62|15504.62|15506.94|15506.94|15508.91|15508.91|15504.62|15504.62|0
1624022700000|2021-06-18 13:25:00|15508.33|15508.33|15495.71|15495.71|15508.33|15508.33|15495.53|15495.53|0
1624023000000|2021-06-18 13:30:00|15497.68|15497.68|15496.97|15496.97|15518.73|15518.73|15491.26|15491.26|0
1624023300000|2021-06-18 13:35:00|15495.75|15495.75|15500.33|15500.33|15502.3|15502.3|15487.23|15487.23|0
1624023600000|2021-06-18 13:40:00|15503.11|15503.11|15509.02|15509.02|15509.02|15509.02|15500.33|15500.33|0
1624023900000|2021-06-18 13:45:00|15507.05|15507.05|15498.22|15498.22|15507.05|15507.05|15487.64|15487.64|0
1624024200000|2021-06-18 13:50:00|15497.79|15497.79|15489.18|15489.18|15500.38|15500.38|15482.04|15482.04|0
1624024500000|2021-06-18 13:55:00|15487.79|15487.79|15500.29|15500.29|15502.5|15502.5|15485.82|15485.82|0
1624024800000|2021-06-18 14:00:00|15501.51|15501.51|15480.41|15480.41|15509.57|15509.57|15480.41|15480.41|0
1624025100000|2021-06-18 14:05:00|15479.19|15479.19|15476.68|15476.68|15482.81|15482.81|15473.53|15473.53|0
1624025400000|2021-06-18 14:10:00|15475.29|15475.29|15460.73|15460.73|15475.29|15475.29|15456.72|15456.72|0
1624025700000|2021-06-18 14:15:00|15456.79|15456.79|15464.84|15464.84|15466.76|15466.76|15448.14|15448.14|0
1624026000000|2021-06-18 14:20:00|15466.23|15466.23|15470.69|15470.69|15473.92|15473.92|15464.76|15464.76|0
1624026300000|2021-06-18 14:25:00|15469.3|15469.3|15473.95|15473.95|15478.02|15478.02|15463.65|15463.65|0
1624026600000|2021-06-18 14:30:00|15471.98|15471.98|15484.47|15484.47|15485.86|15485.86|15460.27|15460.27|0
1624026900000|2021-06-18 14:35:00|15485.31|15485.31|15454.06|15454.06|15485.31|15485.31|15448.75|15448.75|0
1624027200000|2021-06-18 14:40:00|15453.63|15453.63|15453.36|15453.36|15453.63|15453.63|15449.42|15449.42|0
1624027500000|2021-06-18 14:45:00|15453.78|15453.78|15454.36|15454.36|15461.49|15461.49|15453.78|15453.78|0
1624027800000|2021-06-18 14:50:00|15453.94|15453.94|15457.76|15457.76|15458.6|15458.6|15453.94|15453.94|0
1624028100000|2021-06-18 14:55:00|15456.55|15456.55|15460.13|15460.13|15469.47|15469.47|15456.55|15456.55|0
1624028400000|2021-06-18 15:00:00|15461.52|15461.52|15423.36|15423.36|15461.52|15461.52|15423.36|15423.36|0
1624028700000|2021-06-18 15:05:00|15424.75|15424.75|15424.52|15424.52|15429.92|15429.92|15423.8|15423.8|0
1624029000000|2021-06-18 15:10:00|15422.55|15422.55|15406.44|15406.44|15422.55|15422.55|15406.44|15406.44|0
1624029300000|2021-06-18 15:15:00|15404.47|15404.47|15403.06|15403.06|15407.07|15407.07|15397.73|15397.73|0
1624029600000|2021-06-18 15:20:00|15401.67|15401.67|15381.48|15381.48|15402.35|15402.35|15379.7|15379.7|0
1624029900000|2021-06-18 15:25:00|15382.68|15382.68|15371.3|15371.3|15386.99|15386.99|15365.96|15365.96|0
1624259700000|2021-06-21 07:15:00|15379.67|15379.67|15417.44|15417.44|15417.44|15417.44|15379.67|15379.67|0
1624260000000|2021-06-21 07:20:00|15415.47|15415.47|15431.15|15431.15|15431.15|15431.15|15414.26|15414.26|0
1624260300000|2021-06-21 07:25:00|15429.89|15429.89|15430.44|15430.44|15430.61|15430.61|15427.83|15427.83|0
1624260600000|2021-06-21 07:30:00|15422.54|15422.54|15448.7|15448.7|15450.77|15450.77|15422.54|15422.54|0
1624260900000|2021-06-21 07:35:00|15444.75|15444.75|15470.31|15470.31|15471.57|15471.57|15440.81|15440.81|0
1624261200000|2021-06-21 07:40:00|15468.92|15468.92|15496.34|15496.34|15496.34|15496.34|15468.92|15468.92|0
1624261500000|2021-06-21 07:45:00|15496.75|15496.75|15516.93|15516.93|15516.93|15516.93|15496.75|15496.75|0
1624261800000|2021-06-21 07:50:00|15518.14|15518.14|15506.25|15506.25|15524.71|15524.71|15503.07|15503.07|0
1624262100000|2021-06-21 07:55:00|15507.46|15507.46|15512.68|15512.68|15520.61|15520.61|15507.46|15507.46|0
1624262400000|2021-06-21 08:00:00|15511.42|15511.42|15470.26|15470.26|15514.23|15514.23|15470.26|15470.26|0
1624262700000|2021-06-21 08:05:00|15469.06|15469.06|15446.74|15446.74|15469.06|15469.06|15446.74|15446.74|0
1624263000000|2021-06-21 08:10:00|15445.54|15445.54|15431.23|15431.23|15445.54|15445.54|15431.23|15431.23|0
1624263300000|2021-06-21 08:15:00|15429.26|15429.26|15442.25|15442.25|15447.08|15447.08|15428.84|15428.84|0
1624263600000|2021-06-21 08:20:00|15438.31|15438.31|15441.3|15441.3|15445.13|15445.13|15431.14|15431.14|0
1624263900000|2021-06-21 08:25:00|15443.27|15443.27|15433.6|15433.6|15452.61|15452.61|15433.6|15433.6|0
1624264200000|2021-06-21 08:30:00|15436.38|15436.38|15426.36|15426.36|15436.38|15436.38|15426.36|15426.36|0
1624264500000|2021-06-21 08:35:00|15424.38|15424.38|15423.8|15423.8|15427.58|15427.58|15416.32|15416.32|0
1624264800000|2021-06-21 08:40:00|15422.41|15422.41|15421.89|15421.89|15422.41|15422.41|15418.24|15418.24|0
1624265100000|2021-06-21 08:45:00|15420.5|15420.5|15426.4|15426.4|15430.77|15430.77|15419.11|15419.11|0
1624265400000|2021-06-21 08:50:00|15428.37|15428.37|15414.62|15414.62|15428.37|15428.37|15413.78|15413.78|0
1624265700000|2021-06-21 08:55:00|15417.98|15417.98|15421|15421|15421|15421|15417.98|15417.98|0
1624266000000|2021-06-21 09:00:00|15418.22|15418.22|15424.55|15424.55|15424.55|15424.55|15413.46|15413.46|0
1624266300000|2021-06-21 09:05:00|15428.5|15428.5|15442.6|15442.6|15442.6|15442.6|15428.08|15428.08|0
1624266600000|2021-06-21 09:10:00|15445.38|15445.38|15447.62|15447.62|15448.46|15448.46|15442.54|15442.54|0
1624266900000|2021-06-21 09:15:00|15448.04|15448.04|15453.38|15453.38|15459.78|15459.78|15448.04|15448.04|0
1624267200000|2021-06-21 09:20:00|15451.41|15451.41|15466.25|15466.25|15466.25|15466.25|15451.41|15451.41|0
1624267500000|2021-06-21 09:25:00|15465.83|15465.83|15464.14|15464.14|15466.25|15466.25|15463.47|15463.47|0
1624267800000|2021-06-21 09:30:00|15463.72|15463.72|15463.79|15463.79|15471.37|15471.37|15462.33|15462.33|0
1624268100000|2021-06-21 09:35:00|15459.85|15459.85|15443.19|15443.19|15459.85|15459.85|15442.96|15442.96|0
1624268400000|2021-06-21 09:40:00|15441.8|15441.8|15463.65|15463.65|15463.65|15463.65|15441.8|15441.8|0
1624268700000|2021-06-21 09:45:00|15464.07|15464.07|15476.38|15476.38|15476.38|15476.38|15464.07|15464.07|0
1624269000000|2021-06-21 09:50:00|15478.79|15478.79|15486.31|15486.31|15487.15|15487.15|15476.81|15476.81|0
1624269300000|2021-06-21 09:55:00|15487.71|15487.71|15483.08|15483.08|15487.71|15487.71|15481.95|15481.95|0
1624269600000|2021-06-21 10:00:00|15483.5|15483.5|15480.92|15480.92|15485.02|15485.02|15477.16|15477.16|0
1624269900000|2021-06-21 10:05:00|15482.89|15482.89|15478.85|15478.85|15486.26|15486.26|15478.85|15478.85|0
1624270200000|2021-06-21 10:10:00|15477.65|15477.65|15476.19|15476.19|15481.01|15481.01|15474.21|15474.21|0
1624270500000|2021-06-21 10:15:00|15478.16|15478.16|15482.1|15482.1|15482.1|15482.1|15478.16|15478.16|0
1624270800000|2021-06-21 10:20:00|15483.31|15483.31|15474.82|15474.82|15484.51|15484.51|15474.82|15474.82|0
1624271100000|2021-06-21 10:25:00|15476.04|15476.04|15467.55|15467.55|15477.3|15477.3|15467.55|15467.55|0
1624271400000|2021-06-21 10:30:00|15469.53|15469.53|15477.36|15477.36|15477.67|15477.67|15469.53|15469.53|0
1624271700000|2021-06-21 10:35:00|15478.75|15478.75|15472.31|15472.31|15478.75|15478.75|15472.31|15472.31|0
1624272000000|2021-06-21 10:40:00|15473.71|15473.71|15472.58|15472.58|15480.11|15480.11|15472.58|15472.58|0
1624272300000|2021-06-21 10:45:00|15470.6|15470.6|15461.7|15461.7|15470.6|15470.6|15461.7|15461.7|0
1624272600000|2021-06-21 10:50:00|15463.09|15463.09|15463.57|15463.57|15464.41|15464.41|15459.24|15459.24|0
1624272900000|2021-06-21 10:55:00|15462.74|15462.74|15461.96|15461.96|15466.59|15466.59|15461.96|15461.96|0
1624273200000|2021-06-21 11:00:00|15459.99|15459.99|15462.09|15462.09|15463.35|15463.35|15458.18|15458.18|0
1624273500000|2021-06-21 11:05:00|15462.51|15462.51|15466.92|15466.92|15473.13|15473.13|15462.51|15462.51|0
1624273800000|2021-06-21 11:10:00|15461|15461|15445.78|15445.78|15461|15461|15445.78|15445.78|0
1624274100000|2021-06-21 11:15:00|15446.2|15446.2|15438.6|15438.6|15446.2|15446.2|15438.6|15438.6|0
1624274400000|2021-06-21 11:20:00|15437.38|15437.38|15430.97|15430.97|15437.38|15437.38|15429.43|15429.43|0
1624274700000|2021-06-21 11:25:00|15429|15429|15433.2|15433.2|15433.2|15433.2|15427.19|15427.19|0
1624275000000|2021-06-21 11:30:00|15430.42|15430.42|15430.77|15430.77|15430.77|15430.77|15426.98|15426.98|0
1624275300000|2021-06-21 11:35:00|15431.98|15431.98|15444.62|15444.62|15445.04|15445.04|15431.98|15431.98|0
1624275600000|2021-06-21 11:40:00|15445.88|15445.88|15444.1|15444.1|15445.88|15445.88|15441.84|15441.84|0
1624275900000|2021-06-21 11:45:00|15442.84|15442.84|15451.75|15451.75|15453.56|15453.56|15442.42|15442.42|0
1624276200000|2021-06-21 11:50:00|15453.73|15453.73|15465.02|15465.02|15465.02|15465.02|15453.73|15453.73|0
1624276500000|2021-06-21 11:55:00|15463.63|15463.63|15467.9|15467.9|15467.9|15467.9|15463.63|15463.63|0
1624276800000|2021-06-21 12:00:00|15468.32|15468.32|15475.12|15475.12|15476.34|15476.34|15466.93|15466.93|0
1624277100000|2021-06-21 12:05:00|15476.33|15476.33|15489.02|15489.02|15489.44|15489.44|15474.91|15474.91|0
1624277400000|2021-06-21 12:10:00|15487.62|15487.62|15486.07|15486.07|15489.02|15489.02|15486.07|15486.07|0
1624277700000|2021-06-21 12:15:00|15485.23|15485.23|15476.88|15476.88|15486.79|15486.79|15476.88|15476.88|0
1624278000000|2021-06-21 12:20:00|15476.46|15476.46|15472.25|15472.25|15476.88|15476.88|15468.63|15468.63|0
1624278300000|2021-06-21 12:25:00|15468.3|15468.3|15469.1|15469.1|15469.94|15469.94|15468.3|15468.3|0
1624278600000|2021-06-21 12:30:00|15469.52|15469.52|15473.36|15473.36|15474.75|15474.75|15467.9|15467.9|0
1624278900000|2021-06-21 12:35:00|15477.31|15477.31|15483.99|15483.99|15484.7|15484.7|15477.31|15477.31|0
1624279200000|2021-06-21 12:40:00|15482.6|15482.6|15472.46|15472.46|15482.6|15482.6|15471.06|15471.06|0
1624279500000|2021-06-21 12:45:00|15471.06|15471.06|15471.91|15471.91|15473.46|15473.46|15471.06|15471.06|0
1624279800000|2021-06-21 12:50:00|15473.17|15473.17|15476.27|15476.27|15479.63|15479.63|15471.49|15471.49|0
1624280100000|2021-06-21 12:55:00|15475.43|15475.43|15467.28|15467.28|15476.27|15476.27|15467.28|15467.28|0
1624280400000|2021-06-21 13:00:00|15467.7|15467.7|15463.8|15463.8|15467.7|15467.7|15460.15|15460.15|0
1624280700000|2021-06-21 13:05:00|15464.64|15464.64|15469.1|15469.1|15471.49|15471.49|15464.64|15464.64|0
1624281000000|2021-06-21 13:10:00|15469.94|15469.94|15470.24|15470.24|15470.24|15470.24|15465.23|15465.23|0
1624281300000|2021-06-21 13:15:00|15472.22|15472.22|15478.39|15478.39|15478.39|15478.39|15470.98|15470.98|0
1624281600000|2021-06-21 13:20:00|15482.33|15482.33|15475.59|15475.59|15483.55|15483.55|15472.82|15472.82|0
1624281900000|2021-06-21 13:25:00|15476.43|15476.43|15459.04|15459.04|15477.22|15477.22|15455.93|15455.93|0
1624282200000|2021-06-21 13:30:00|15462.98|15462.98|15454.5|15454.5|15471.51|15471.51|15446.49|15446.49|0
1624282500000|2021-06-21 13:35:00|15457.28|15457.28|15470.62|15470.62|15471.04|15471.04|15457.28|15457.28|0
1624282800000|2021-06-21 13:40:00|15471.04|15471.04|15471.26|15471.26|15474.04|15474.04|15463.15|15463.15|0
1624283100000|2021-06-21 13:45:00|15469.87|15469.87|15466.2|15466.2|15474.41|15474.41|15460.61|15460.61|0
1624283400000|2021-06-21 13:50:00|15465.36|15465.36|15465.81|15465.81|15468.4|15468.4|15461.59|15461.59|0
1624283700000|2021-06-21 13:55:00|15466.22|15466.22|15468.69|15468.69|15473.28|15473.28|15466.22|15466.22|0
1624284000000|2021-06-21 14:00:00|15469.11|15469.11|15480.55|15480.55|15480.55|15480.55|15469.11|15469.11|0
1624284300000|2021-06-21 14:05:00|15481.94|15481.94|15498.46|15498.46|15498.46|15498.46|15481.94|15481.94|0
1624284600000|2021-06-21 14:10:00|15498.87|15498.87|15517.94|15517.94|15517.94|15517.94|15498.87|15498.87|0
1624284900000|2021-06-21 14:15:00|15519.14|15519.14|15514.09|15514.09|15526.61|15526.61|15512.11|15512.11|0
1624285200000|2021-06-21 14:20:00|15513.67|15513.67|15525.16|15525.16|15527.35|15527.35|15513.67|15513.67|0
1624285500000|2021-06-21 14:25:00|15526.55|15526.55|15530.82|15530.82|15536.78|15536.78|15525.16|15525.16|0
1624285800000|2021-06-21 14:30:00|15532.02|15532.02|15547.32|15547.32|15554.63|15554.63|15532.02|15532.02|0
1624286100000|2021-06-21 14:35:00|15545.93|15545.93|15547.94|15547.94|15550.59|15550.59|15543.56|15543.56|0
1624286400000|2021-06-21 14:40:00|15548.78|15548.78|15569.82|15569.82|15570.66|15570.66|15548.78|15548.78|0
1624286700000|2021-06-21 14:45:00|15569.4|15569.4|15571.63|15571.63|15573.18|15573.18|15569.4|15569.4|0
1624287000000|2021-06-21 14:50:00|15575.58|15575.58|15585.71|15585.71|15590.46|15590.46|15571.79|15571.79|0
1624287300000|2021-06-21 14:55:00|15587.68|15587.68|15591.63|15591.63|15596.99|15596.99|15586.29|15586.29|0
1624287600000|2021-06-21 15:00:00|15593.02|15593.02|15587.21|15587.21|15593.8|15593.8|15587.21|15587.21|0
1624287900000|2021-06-21 15:05:00|15587.63|15587.63|15583.37|15583.37|15593.55|15593.55|15577.71|15577.71|0
1624288200000|2021-06-21 15:10:00|15582.95|15582.95|15582.44|15582.44|15585.97|15585.97|15579.66|15579.66|0
1624288500000|2021-06-21 15:15:00|15583.83|15583.83|15601.95|15601.95|15602.92|15602.92|15583.83|15583.83|0
1624288800000|2021-06-21 15:20:00|15600.73|15600.73|15610.57|15610.57|15616.07|15616.07|15600.73|15600.73|0
1624289100000|2021-06-21 15:25:00|15606.62|15606.62|15623.13|15623.13|15623.18|15623.18|15605.23|15605.23|0
1624346100000|2021-06-22 07:15:00|15582.07|15582.07|15596.42|15596.42|15596.42|15596.42|15579.55|15579.55|0
1624346400000|2021-06-22 07:20:00|15593.64|15593.64|15583.46|15583.46|15594.22|15594.22|15574.43|15574.43|0
1624346700000|2021-06-22 07:25:00|15587.41|15587.41|15598.03|15598.03|15598.03|15598.03|15587.41|15587.41|0
1624347000000|2021-06-22 07:30:00|15599.29|15599.29|15622.42|15622.42|15622.42|15622.42|15598.92|15598.92|0
1624347300000|2021-06-22 07:35:00|15623.63|15623.63|15628.83|15628.83|15629.25|15629.25|15623.63|15623.63|0
1624347600000|2021-06-22 07:40:00|15626.4|15626.4|15635.19|15635.19|15637.21|15637.21|15621.38|15621.38|0
1624347900000|2021-06-22 07:45:00|15637.63|15637.63|15654.68|15654.68|15658.62|15658.62|15631.71|15631.71|0
1624348200000|2021-06-22 07:50:00|15653.46|15653.46|15651.8|15651.8|15657.42|15657.42|15650.4|15650.4|0
1624348500000|2021-06-22 07:55:00|15653|15653|15627.41|15627.41|15653|15653|15610.46|15610.46|0
1624348800000|2021-06-22 08:00:00|15628.63|15628.63|15668.56|15668.56|15668.56|15668.56|15628.63|15628.63|0
1624349100000|2021-06-22 08:05:00|15669.95|15669.95|15660.64|15660.64|15675.93|15675.93|15660.64|15660.64|0
1624349400000|2021-06-22 08:10:00|15662.61|15662.61|15655.85|15655.85|15666.4|15666.4|15655.85|15655.85|0
1624349700000|2021-06-22 08:15:00|15649.93|15649.93|15655.12|15655.12|15659.12|15659.12|15637.87|15637.87|0
1624350000000|2021-06-22 08:20:00|15656.51|15656.51|15642.27|15642.27|15657.9|15657.9|15642.27|15642.27|0
1624350300000|2021-06-22 08:25:00|15643.47|15643.47|15631.04|15631.04|15643.47|15643.47|15631.04|15631.04|0
1624350600000|2021-06-22 08:30:00|15627.43|15627.43|15631.25|15631.25|15631.67|15631.67|15618.23|15618.23|0
1624350900000|2021-06-22 08:35:00|15629.27|15629.27|15628.55|15628.55|15629.27|15629.27|15620.9|15620.9|0
1624351200000|2021-06-22 08:40:00|15626.58|15626.58|15622.4|15622.4|15633.53|15633.53|15622.4|15622.4|0
1624351500000|2021-06-22 08:45:00|15622.82|15622.82|15633.9|15633.9|15635.58|15635.58|15613.89|15613.89|0
1624351800000|2021-06-22 08:50:00|15635.1|15635.1|15631.3|15631.3|15635.1|15635.1|15628.71|15628.71|0
1624352100000|2021-06-22 08:55:00|15628.52|15628.52|15638.19|15638.19|15638.19|15638.19|15624.74|15624.74|0
1624352400000|2021-06-22 09:00:00|15639.58|15639.58|15653.92|15653.92|15660.95|15660.95|15639.58|15639.58|0
1624352700000|2021-06-22 09:05:00|15658.1|15658.1|15655.13|15655.13|15658.1|15658.1|15653.92|15653.92|0
1624353000000|2021-06-22 09:10:00|15655.55|15655.55|15665.11|15665.11|15665.11|15665.11|15649.79|15649.79|0
1624353300000|2021-06-22 09:15:00|15665.95|15665.95|15657.61|15657.61|15668.39|15668.39|15657.61|15657.61|0
1624353600000|2021-06-22 09:20:00|15655.93|15655.93|15655.32|15655.32|15658.1|15658.1|15655.32|15655.32|0
1624353900000|2021-06-22 09:25:00|15653.93|15653.93|15666.56|15666.56|15666.56|15666.56|15649.58|15649.58|0
1624354200000|2021-06-22 09:30:00|15666.14|15666.14|15655.21|15655.21|15666.14|15666.14|15650.59|15650.59|0
1624354500000|2021-06-22 09:35:00|15653.82|15653.82|15654.05|15654.05|15656.02|15656.02|15653.24|15653.24|0
1624354800000|2021-06-22 09:40:00|15655.25|15655.25|15653.18|15653.18|15657.13|15657.13|15645.41|15645.41|0
1624355100000|2021-06-22 09:45:00|15656.83|15656.83|15656.12|15656.12|15658.31|15658.31|15654.73|15654.73|0
1624355400000|2021-06-22 09:50:00|15658.9|15658.9|15672.05|15672.05|15672.05|15672.05|15658.9|15658.9|0
1624355700000|2021-06-22 09:55:00|15673.44|15673.44|15667.1|15667.1|15673.44|15673.44|15665.55|15665.55|0
1624356000000|2021-06-22 10:00:00|15668.31|15668.31|15696.26|15696.26|15696.26|15696.26|15664.36|15664.36|0
1624356300000|2021-06-22 10:05:00|15694.28|15694.28|15698.64|15698.64|15698.64|15698.64|15685.35|15685.35|0
1624356600000|2021-06-22 10:10:00|15697.24|15697.24|15692.49|15692.49|15697.24|15697.24|15690.52|15690.52|0
1624356900000|2021-06-22 10:15:00|15691.1|15691.1|15676.31|15676.31|15691.1|15691.1|15676.31|15676.31|0
1624357200000|2021-06-22 10:20:00|15673.9|15673.9|15664.32|15664.32|15673.9|15673.9|15664.32|15664.32|0
1624357500000|2021-06-22 10:25:00|15662.93|15662.93|15666.2|15666.2|15667.59|15667.59|15659.7|15659.7|0
1624357800000|2021-06-22 10:30:00|15664.81|15664.81|15670.71|15670.71|15672.34|15672.34|15664.81|15664.81|0
1624358100000|2021-06-22 10:35:00|15668.73|15668.73|15675.02|15675.02|15675.44|15675.44|15668.73|15668.73|0
1624358400000|2021-06-22 10:40:00|15674.6|15674.6|15675.18|15675.18|15677.96|15677.96|15671.23|15671.23|0
1624358700000|2021-06-22 10:45:00|15674.76|15674.76|15671.39|15671.39|15680.09|15680.09|15671.39|15671.39|0
1624359000000|2021-06-22 10:50:00|15670.56|15670.56|15661.27|15661.27|15670.56|15670.56|15659.88|15659.88|0
1624359300000|2021-06-22 10:55:00|15663.25|15663.25|15673.95|15673.95|15673.95|15673.95|15662.41|15662.41|0
1624359600000|2021-06-22 11:00:00|15675.92|15675.92|15674.44|15674.44|15678.95|15678.95|15674.44|15674.44|0
1624359900000|2021-06-22 11:05:00|15673.05|15673.05|15682.82|15682.82|15683.66|15683.66|15673.05|15673.05|0
1624360200000|2021-06-22 11:10:00|15678.88|15678.88|15673.54|15673.54|15678.88|15678.88|15673.54|15673.54|0
1624360500000|2021-06-22 11:15:00|15675.52|15675.52|15677.33|15677.33|15677.33|15677.33|15675.52|15675.52|0
1624360800000|2021-06-22 11:20:00|15678.53|15678.53|15682.46|15682.46|15682.46|15682.46|15677.31|15677.31|0
1624361100000|2021-06-22 11:25:00|15683.67|15683.67|15679.72|15679.72|15683.67|15683.67|15679.72|15679.72|0
1624361400000|2021-06-22 11:30:00|15681.69|15681.69|15675.82|15675.82|15685.39|15685.39|15675.4|15675.4|0
1624361700000|2021-06-22 11:35:00|15674.43|15674.43|15681.96|15681.96|15681.96|15681.96|15674.43|15674.43|0
1624362000000|2021-06-22 11:40:00|15681.54|15681.54|15681.54|15681.54|15681.54|15681.54|15681.54|15681.54|0
1624362300000|2021-06-22 11:45:00|15687.46|15687.46|15690.58|15690.58|15691.8|15691.8|15687.04|15687.04|0
1624362600000|2021-06-22 11:50:00|15688.61|15688.61|15690|15690|15693.11|15693.11|15687.77|15687.77|0
1624362900000|2021-06-22 11:55:00|15692.78|15692.78|15688.9|15688.9|15694.18|15694.18|15688.48|15688.48|0
1624363200000|2021-06-22 12:00:00|15690.29|15690.29|15691.93|15691.93|15693.94|15693.94|15688.32|15688.32|0
1624363500000|2021-06-22 12:05:00|15690.71|15690.71|15682.87|15682.87|15690.71|15690.71|15682.87|15682.87|0
1624364100000|2021-06-22 12:15:00|15684.13|15684.13|15684.74|15684.74|15686.55|15686.55|15682.55|15682.55|0
1624364400000|2021-06-22 12:20:00|15686.13|15686.13|15690.93|15690.93|15690.93|15690.93|15684.74|15684.74|0
1624364700000|2021-06-22 12:25:00|15689.72|15689.72|15684.08|15684.08|15692.28|15692.28|15684.08|15684.08|0
1624365000000|2021-06-22 12:30:00|15686.06|15686.06|15686.06|15686.06|15686.06|15686.06|15686.06|15686.06|0
1624365300000|2021-06-22 12:35:00|15684.08|15684.08|15674.54|15674.54|15684.08|15684.08|15674.54|15674.54|0
1624365600000|2021-06-22 12:40:00|15673.15|15673.15|15674.59|15674.59|15674.59|15674.59|15670.34|15670.34|0
1624365900000|2021-06-22 12:45:00|15676.56|15676.56|15676.05|15676.05|15676.89|15676.89|15670.64|15670.64|0
1624366200000|2021-06-22 12:50:00|15674.66|15674.66|15666.64|15666.64|15674.66|15674.66|15664.67|15664.67|0
1624366500000|2021-06-22 12:55:00|15666.22|15666.22|15677.47|15677.47|15677.47|15677.47|15666.22|15666.22|0
1624366800000|2021-06-22 13:00:00|15679.44|15679.44|15683.9|15683.9|15686.42|15686.42|15678.05|15678.05|0
1624367100000|2021-06-22 13:05:00|15682.68|15682.68|15680.3|15680.3|15684.48|15684.48|15677.11|15677.11|0
1624367400000|2021-06-22 13:10:00|15681.7|15681.7|15674.74|15674.74|15681.7|15681.7|15671.96|15671.96|0
1624367700000|2021-06-22 13:15:00|15676.13|15676.13|15684.74|15684.74|15685.58|15685.58|15676.13|15676.13|0
1624368000000|2021-06-22 13:20:00|15683.53|15683.53|15689.39|15689.39|15689.39|15689.39|15683.53|15683.53|0
1624368300000|2021-06-22 13:25:00|15686.6|15686.6|15686.63|15686.63|15686.63|15686.63|15683.01|15683.01|0
1624368600000|2021-06-22 13:30:00|15688.02|15688.02|15685.61|15685.61|15700.35|15700.35|15685.61|15685.61|0
1624368900000|2021-06-22 13:35:00|15684.22|15684.22|15680.65|15680.65|15684.77|15684.77|15678.68|15678.68|0
1624369200000|2021-06-22 13:40:00|15682.62|15682.62|15681.47|15681.47|15691.03|15691.03|15680.63|15680.63|0
1624369500000|2021-06-22 13:45:00|15682.68|15682.68|15700.86|15700.86|15700.86|15700.86|15682.68|15682.68|0
1624369800000|2021-06-22 13:50:00|15698.88|15698.88|15693.62|15693.62|15698.88|15698.88|15689.31|15689.31|0
1624370100000|2021-06-22 13:55:00|15695.59|15695.59|15696.88|15696.88|15696.88|15696.88|15694.87|15694.87|0
1624370400000|2021-06-22 14:00:00|15698.14|15698.14|15699.14|15699.14|15702.75|15702.75|15695.19|15695.19|0
1624370700000|2021-06-22 14:05:00|15696.35|15696.35|15697.57|15697.57|15702.57|15702.57|15695.93|15695.93|0
1624371000000|2021-06-22 14:10:00|15698.96|15698.96|15693.78|15693.78|15700.64|15700.64|15691.34|15691.34|0
1624371300000|2021-06-22 14:15:00|15691.81|15691.81|15695.65|15695.65|15699.6|15699.6|15688.03|15688.03|0
1624371600000|2021-06-22 14:20:00|15693.68|15693.68|15695.1|15695.1|15696.32|15696.32|15690.32|15690.32|0
1624371900000|2021-06-22 14:25:00|15696.31|15696.31|15696.02|15696.02|15698.42|15698.42|15691.94|15691.94|0
1624372200000|2021-06-22 14:30:00|15694.05|15694.05|15694.06|15694.06|15699.66|15699.66|15693.51|15693.51|0
1624372500000|2021-06-22 14:35:00|15692.09|15692.09|15692.28|15692.28|15692.83|15692.83|15687.27|15687.27|0
1624372800000|2021-06-22 14:40:00|15693.67|15693.67|15695.93|15695.93|15698.37|15698.37|15692.12|15692.12|0
1624373100000|2021-06-22 14:45:00|15697.13|15697.13|15696.2|15696.2|15702.28|15702.28|15695.16|15695.16|0
1624373400000|2021-06-22 14:50:00|15694.23|15694.23|15714.61|15714.61|15714.61|15714.61|15694.23|15694.23|0
1624373700000|2021-06-22 14:55:00|15715.03|15715.03|15728.58|15728.58|15739.24|15739.24|15714.61|15714.61|0
1624374000000|2021-06-22 15:00:00|15727.19|15727.19|15731.01|15731.01|15731.01|15731.01|15722.56|15722.56|0
1624374300000|2021-06-22 15:05:00|15730.59|15730.59|15732.01|15732.01|15733.82|15733.82|15730.04|15730.04|0
1624374600000|2021-06-22 15:10:00|15730.04|15730.04|15733.22|15733.22|15733.22|15733.22|15729.47|15729.47|0
1624374900000|2021-06-22 15:15:00|15732|15732|15742.56|15742.56|15744.76|15744.76|15732|15732|0
1624375200000|2021-06-22 15:20:00|15742.14|15742.14|15757.48|15757.48|15758.87|15758.87|15742.14|15742.14|0
1624375500000|2021-06-22 15:25:00|15758.68|15758.68|15762.39|15762.39|15764.7|15764.7|15754.32|15754.32|0
1624432500000|2021-06-23 07:15:00|15762.49|15762.49|15732.4|15732.4|15763.71|15763.71|15732.4|15732.4|0
1624432800000|2021-06-23 07:20:00|15733.23|15733.23|15737.27|15737.27|15741.45|15741.45|15730.45|15730.45|0
1624433100000|2021-06-23 07:25:00|15739.25|15739.25|15711.57|15711.57|15742.18|15742.18|15710.31|15710.31|0
1624433400000|2021-06-23 07:30:00|15713.54|15713.54|15700.53|15700.53|15713.54|15713.54|15697.59|15697.59|0
1624433700000|2021-06-23 07:35:00|15701.92|15701.92|15688.09|15688.09|15701.92|15701.92|15688.09|15688.09|0
1624434000000|2021-06-23 07:40:00|15686.87|15686.87|15698.13|15698.13|15698.13|15698.13|15681.54|15681.54|0
1624434300000|2021-06-23 07:45:00|15699.35|15699.35|15707.66|15707.66|15707.66|15707.66|15699.35|15699.35|0
1624434600000|2021-06-23 07:50:00|15707.24|15707.24|15705.71|15705.71|15715.71|15715.71|15705.71|15705.71|0
1624434900000|2021-06-23 07:55:00|15703.74|15703.74|15693.01|15693.01|15703.74|15703.74|15693.01|15693.01|0
1624435200000|2021-06-23 08:00:00|15694.23|15694.23|15684.82|15684.82|15694.23|15694.23|15684.82|15684.82|0
1624435500000|2021-06-23 08:05:00|15682.04|15682.04|15678.43|15678.43|15683.82|15683.82|15678.26|15678.26|0
1624435800000|2021-06-23 08:10:00|15680.4|15680.4|15663.57|15663.57|15680.82|15680.82|15662.18|15662.18|0
1624436100000|2021-06-23 08:15:00|15662.18|15662.18|15655.39|15655.39|15662.18|15662.18|15649.25|15649.25|0
1624436400000|2021-06-23 08:20:00|15656.79|15656.79|15668.56|15668.56|15668.56|15668.56|15656.79|15656.79|0
1624436700000|2021-06-23 08:25:00|15672.5|15672.5|15675.45|15675.45|15676.84|15676.84|15670.92|15670.92|0
1624437000000|2021-06-23 08:30:00|15679.06|15679.06|15696.49|15696.49|15696.49|15696.49|15679.06|15679.06|0
1624437300000|2021-06-23 08:35:00|15697.33|15697.33|15702.74|15702.74|15705.12|15705.12|15697.18|15697.18|0
1624437600000|2021-06-23 08:40:00|15704.13|15704.13|15695.27|15695.27|15704.55|15704.55|15694.4|15694.4|0
1624437900000|2021-06-23 08:45:00|15698.06|15698.06|15702.31|15702.31|15708.71|15708.71|15698.06|15698.06|0
1624438200000|2021-06-23 08:50:00|15699.53|15699.53|15695.15|15695.15|15701.73|15701.73|15693.76|15693.76|0
1624438500000|2021-06-23 08:55:00|15696.54|15696.54|15693.9|15693.9|15697.93|15697.93|15691.96|15691.96|0
1624438800000|2021-06-23 09:00:00|15695.12|15695.12|15685.33|15685.33|15695.12|15695.12|15685.33|15685.33|0
1624439100000|2021-06-23 09:05:00|15687.31|15687.31|15697.85|15697.85|15700.4|15700.4|15686.05|15686.05|0
1624439400000|2021-06-23 09:10:00|15695.07|15695.07|15698.66|15698.66|15700.63|15700.63|15695.07|15695.07|0
1624439700000|2021-06-23 09:15:00|15697.45|15697.45|15690.61|15690.61|15697.45|15697.45|15690.61|15690.61|0
1624440000000|2021-06-23 09:20:00|15689.77|15689.77|15670.7|15670.7|15689.77|15689.77|15670.15|15670.15|0
1624440300000|2021-06-23 09:25:00|15669.31|15669.31|15678.86|15678.86|15678.86|15678.86|15667.92|15667.92|0
1624440600000|2021-06-23 09:30:00|15679.28|15679.28|15675.52|15675.52|15679.28|15679.28|15674.13|15674.13|0
1624440900000|2021-06-23 09:35:00|15680.68|15680.68|15689.14|15689.14|15691.79|15691.79|15680.68|15680.68|0
1624441200000|2021-06-23 09:40:00|15691.11|15691.11|15692.5|15692.5|15694.48|15694.48|15691.11|15691.11|0
1624441500000|2021-06-23 09:45:00|15695.02|15695.02|15697.79|15697.79|15698.96|15698.96|15695.02|15695.02|0
1624441800000|2021-06-23 09:50:00|15699.76|15699.76|15696.15|15696.15|15701.15|15701.15|15696.15|15696.15|0
1624442100000|2021-06-23 09:55:00|15694.93|15694.93|15691.58|15691.58|15697.37|15697.37|15691.58|15691.58|0
1624442400000|2021-06-23 10:00:00|15688.8|15688.8|15670.66|15670.66|15688.8|15688.8|15670.66|15670.66|0
1624442700000|2021-06-23 10:05:00|15668.69|15668.69|15670.57|15670.57|15670.57|15670.57|15663.84|15663.84|0
1624443000000|2021-06-23 10:10:00|15669.37|15669.37|15676.66|15676.66|15676.66|15676.66|15663.93|15663.93|0
1624443300000|2021-06-23 10:15:00|15677.88|15677.88|15693.49|15693.49|15693.49|15693.49|15677.88|15677.88|0
1624443600000|2021-06-23 10:20:00|15694.7|15694.7|15693.64|15693.64|15695.12|15695.12|15688.34|15688.34|0
1624443900000|2021-06-23 10:25:00|15695.62|15695.62|15696.09|15696.09|15696.09|15696.09|15688.13|15688.13|0
1624444200000|2021-06-23 10:30:00|15697.3|15697.3|15690.94|15690.94|15700.93|15700.93|15690.94|15690.94|0
1624444500000|2021-06-23 10:35:00|15690.52|15690.52|15675.97|15675.97|15690.52|15690.52|15674|15674|0
1624444800000|2021-06-23 10:40:00|15676.39|15676.39|15674.2|15674.2|15676.81|15676.81|15668.64|15668.64|0
1624445100000|2021-06-23 10:45:00|15672.23|15672.23|15677.58|15677.58|15679.78|15679.78|15670.26|15670.26|0
1624445400000|2021-06-23 10:50:00|15676.19|15676.19|15664.87|15664.87|15677.16|15677.16|15664.87|15664.87|0
1624445700000|2021-06-23 10:55:00|15666.84|15666.84|15663.39|15663.39|15666.84|15666.84|15663.39|15663.39|0
1624446000000|2021-06-23 11:00:00|15664.79|15664.79|15657.55|15657.55|15667.03|15667.03|15657.55|15657.55|0
1624446300000|2021-06-23 11:05:00|15656.71|15656.71|15655.95|15655.95|15656.71|15656.71|15649.22|15649.22|0
1624446600000|2021-06-23 11:10:00|15653.98|15653.98|15652.3|15652.3|15654.95|15654.95|15652.3|15652.3|0
1624446900000|2021-06-23 11:15:00|15650.91|15650.91|15661|15661|15661|15661|15650.49|15650.49|0
1624447200000|2021-06-23 11:20:00|15659.61|15659.61|15650.07|15650.07|15659.61|15659.61|15650.07|15650.07|0
1624447500000|2021-06-23 11:25:00|15648.68|15648.68|15650.07|15650.07|15650.07|15650.07|15646.07|15646.07|0
1624447800000|2021-06-23 11:30:00|15652.04|15652.04|15662.39|15662.39|15662.39|15662.39|15652.04|15652.04|0
1624448100000|2021-06-23 11:35:00|15663.65|15663.65|15659.73|15659.73|15666.46|15666.46|15658.34|15658.34|0
1624448400000|2021-06-23 11:40:00|15661.12|15661.12|15667.13|15667.13|15667.13|15667.13|15661.12|15661.12|0
1624448700000|2021-06-23 11:45:00|15665.74|15665.74|15659.58|15659.58|15665.74|15665.74|15655.41|15655.41|0
1624449000000|2021-06-23 11:50:00|15660.97|15660.97|15669.34|15669.34|15670.73|15670.73|15660.97|15660.97|0
1624449300000|2021-06-23 11:55:00|15670.73|15670.73|15672.42|15672.42|15672.42|15672.42|15670.44|15670.44|0
1624449600000|2021-06-23 12:00:00|15673.62|15673.62|15685.95|15685.95|15685.95|15685.95|15673.62|15673.62|0
1624449900000|2021-06-23 12:05:00|15687.35|15687.35|15685.37|15685.37|15687.35|15687.35|15685.37|15685.37|0
1624450200000|2021-06-23 12:10:00|15685.79|15685.79|15701.66|15701.66|15701.66|15701.66|15685.79|15685.79|0
1624450500000|2021-06-23 12:15:00|15703.05|15703.05|15706.48|15706.48|15708.19|15708.19|15703.05|15703.05|0
1624450800000|2021-06-23 12:20:00|15707.87|15707.87|15712.67|15712.67|15714.31|15714.31|15707.87|15707.87|0
1624451100000|2021-06-23 12:25:00|15714.64|15714.64|15714.1|15714.1|15716.52|15716.52|15713.25|15713.25|0
1624451400000|2021-06-23 12:30:00|15716.89|15716.89|15722.06|15722.06|15723.45|15723.45|15714.1|15714.1|0
1624451700000|2021-06-23 12:35:00|15723.28|15723.28|15721.44|15721.44|15723.41|15723.41|15718.02|15718.02|0
1624452000000|2021-06-23 12:40:00|15723.41|15723.41|15720.56|15720.56|15727.36|15727.36|15716.57|15716.57|0
1624452300000|2021-06-23 12:45:00|15724.51|15724.51|15723.48|15723.48|15725.71|15725.71|15718.14|15718.14|0
1624452600000|2021-06-23 12:50:00|15725.45|15725.45|15726.84|15726.84|15726.84|15726.84|15724.06|15724.06|0
1624452900000|2021-06-23 12:55:00|15727.68|15727.68|15718.64|15718.64|15729.63|15729.63|15717.22|15717.22|0
1624453200000|2021-06-23 13:00:00|15717.25|15717.25|15720.31|15720.31|15724.48|15724.48|15715.99|15715.99|0
1624453500000|2021-06-23 13:05:00|15716.13|15716.13|15723.68|15723.68|15723.68|15723.68|15714.16|15714.16|0
1624453800000|2021-06-23 13:10:00|15725.66|15725.66|15730.57|15730.57|15732.55|15732.55|15725.24|15725.24|0
1624454100000|2021-06-23 13:15:00|15731.96|15731.96|15726.98|15726.98|15734.2|15734.2|15726.98|15726.98|0
1624454400000|2021-06-23 13:20:00|15727.82|15727.82|15723.86|15723.86|15730.59|15730.59|15723.86|15723.86|0
1624454700000|2021-06-23 13:25:00|15725.25|15725.25|15722.7|15722.7|15733.6|15733.6|15720.72|15720.72|0
1624455000000|2021-06-23 13:30:00|15724.67|15724.67|15719.24|15719.24|15743.32|15743.32|15719.24|15719.24|0
1624455300000|2021-06-23 13:35:00|15717.85|15717.85|15712.24|15712.24|15723.97|15723.97|15710.69|15710.69|0
1624455600000|2021-06-23 13:40:00|15714.22|15714.22|15710.7|15710.7|15715.61|15715.61|15703.28|15703.28|0
1624455900000|2021-06-23 13:45:00|15712.09|15712.09|15710.54|15710.54|15714.32|15714.32|15709.15|15709.15|0
1624456200000|2021-06-23 13:50:00|15711.93|15711.93|15699.95|15699.95|15711.93|15711.93|15698.56|15698.56|0
1624456500000|2021-06-23 13:55:00|15699.53|15699.53|15711.45|15711.45|15711.45|15711.45|15695.75|15695.75|0
1624456800000|2021-06-23 14:00:00|15710.06|15710.06|15717.8|15717.8|15719.38|15719.38|15710.06|15710.06|0
1624457100000|2021-06-23 14:05:00|15716.41|15716.41|15726.29|15726.29|15726.29|15726.29|15715.02|15715.02|0
1624457400000|2021-06-23 14:10:00|15724.9|15724.9|15721.71|15721.71|15724.9|15724.9|15720.14|15720.14|0
1624457700000|2021-06-23 14:15:00|15723.11|15723.11|15722.22|15722.22|15723.11|15723.11|15716.89|15716.89|0
1624458000000|2021-06-23 14:20:00|15720.83|15720.83|15722.2|15722.2|15722.2|15722.2|15715.08|15715.08|0
1624458300000|2021-06-23 14:25:00|15719.42|15719.42|15716.53|15716.53|15719.89|15719.89|15715.14|15715.14|0
1624458600000|2021-06-23 14:30:00|15718.5|15718.5|15716.03|15716.03|15721.87|15721.87|15716.03|15716.03|0
1624458900000|2021-06-23 14:35:00|15714.64|15714.64|15697.89|15697.89|15714.64|15714.64|15697.89|15697.89|0
1624459200000|2021-06-23 14:40:00|15696.5|15696.5|15715.84|15715.84|15721.4|15721.4|15695.11|15695.11|0
1624459500000|2021-06-23 14:45:00|15717.23|15717.23|15709.7|15709.7|15719.69|15719.69|15709.7|15709.7|0
1624459800000|2021-06-23 14:50:00|15709.28|15709.28|15707.89|15707.89|15709.28|15709.28|15704.27|15704.27|0
1624460100000|2021-06-23 14:55:00|15705.92|15705.92|15712.86|15712.86|15715.65|15715.65|15700.88|15700.88|0
1624460400000|2021-06-23 15:00:00|15714.08|15714.08|15713.16|15713.16|15719.14|15719.14|15699.54|15699.54|0
1624460700000|2021-06-23 15:05:00|15714|15714|15715.39|15715.39|15715.39|15715.39|15712.19|15712.19|0
1624461000000|2021-06-23 15:10:00|15714|15714|15708.12|15708.12|15714|15714|15708.12|15708.12|0
1624461300000|2021-06-23 15:15:00|15706.15|15706.15|15709.77|15709.77|15714.11|15714.11|15705.31|15705.31|0
1624461600000|2021-06-23 15:20:00|15707.8|15707.8|15700.36|15700.36|15707.8|15707.8|15695.89|15695.89|0
1624461900000|2021-06-23 15:25:00|15699.14|15699.14|15682.53|15682.53|15704.48|15704.48|15677.79|15677.79|0
1624518900000|2021-06-24 07:15:00|15729.68|15729.68|15729.45|15729.45|15740.38|15740.38|15723.88|15723.88|0
1624519200000|2021-06-24 07:20:00|15728.06|15728.06|15721.59|15721.59|15736.21|15736.21|15721.59|15721.59|0
1624519500000|2021-06-24 07:25:00|15720.19|15720.19|15698.47|15698.47|15720.19|15720.19|15698.47|15698.47|0
1624519800000|2021-06-24 07:30:00|15697.08|15697.08|15706.51|15706.51|15706.93|15706.93|15695.02|15695.02|0
1624520100000|2021-06-24 07:35:00|15705.31|15705.31|15713.89|15713.89|15713.89|15713.89|15699.16|15699.16|0
1624520400000|2021-06-24 07:40:00|15715.28|15715.28|15717.35|15717.35|15717.35|15717.35|15710.53|15710.53|0
1624520700000|2021-06-24 07:45:00|15718.61|15718.61|15715.78|15715.78|15718.61|15718.61|15714.11|15714.11|0
1624521000000|2021-06-24 07:50:00|15717.17|15717.17|15724.65|15724.65|15724.65|15724.65|15717.17|15717.17|0
1624521300000|2021-06-24 07:55:00|15719.08|15719.08|15714.49|15714.49|15719.66|15719.66|15714.49|15714.49|0
1624521600000|2021-06-24 08:00:00|15714.07|15714.07|15720.18|15720.18|15726.55|15726.55|15714.07|15714.07|0
1624521900000|2021-06-24 08:05:00|15720.6|15720.6|15713.12|15713.12|15720.6|15720.6|15713.12|15713.12|0
1624522200000|2021-06-24 08:10:00|15710.34|15710.34|15702.22|15702.22|15710.34|15710.34|15702.22|15702.22|0
1624522500000|2021-06-24 08:15:00|15700.83|15700.83|15702.61|15702.61|15702.61|15702.61|15697.47|15697.47|0
1624522800000|2021-06-24 08:20:00|15703.03|15703.03|15701.87|15701.87|15713.16|15713.16|15701.87|15701.87|0
1624523100000|2021-06-24 08:25:00|15699.43|15699.43|15693.05|15693.05|15699.43|15699.43|15693.05|15693.05|0
1624523400000|2021-06-24 08:30:00|15692.63|15692.63|15680.93|15680.93|15692.63|15692.63|15680.93|15680.93|0
1624523700000|2021-06-24 08:35:00|15682.32|15682.32|15675.2|15675.2|15682.32|15682.32|15673.23|15673.23|0
1624524000000|2021-06-24 08:40:00|15677.17|15677.17|15672.16|15672.16|15679.14|15679.14|15672.16|15672.16|0
1624524300000|2021-06-24 08:45:00|15672.58|15672.58|15669.99|15669.99|15672.58|15672.58|15665.28|15665.28|0
1624524600000|2021-06-24 08:50:00|15668.02|15668.02|15644.15|15644.15|15668.44|15668.44|15644.15|15644.15|0
1624524900000|2021-06-24 08:55:00|15648.09|15648.09|15652.46|15652.46|15652.46|15652.46|15646.12|15646.12|0
1624525200000|2021-06-24 09:00:00|15653.85|15653.85|15663.81|15663.81|15663.81|15663.81|15652.46|15652.46|0
1624525500000|2021-06-24 09:05:00|15661.83|15661.83|15660.44|15660.44|15661.83|15661.83|15657.08|15657.08|0
1624525800000|2021-06-24 09:10:00|15659.23|15659.23|15687.74|15687.74|15687.74|15687.74|15659.23|15659.23|0
1624526100000|2021-06-24 09:15:00|15685.77|15685.77|15686.81|15686.81|15688.78|15688.78|15681.99|15681.99|0
1624526400000|2021-06-24 09:20:00|15686.39|15686.39|15671.55|15671.55|15686.39|15686.39|15671.55|15671.55|0
1624526700000|2021-06-24 09:25:00|15670.29|15670.29|15649.27|15649.27|15670.29|15670.29|15646.49|15646.49|0
1624527000000|2021-06-24 09:30:00|15651.24|15651.24|15671.24|15671.24|15671.24|15671.24|15651.24|15651.24|0
1624527300000|2021-06-24 09:35:00|15669.27|15669.27|15666.68|15666.68|15669.27|15669.27|15666.68|15666.68|0
1624527600000|2021-06-24 09:40:00|15668.07|15668.07|15662.64|15662.64|15668.07|15668.07|15662.64|15662.64|0
1624527900000|2021-06-24 09:45:00|15661.79|15661.79|15658.93|15658.93|15662.29|15662.29|15654.17|15654.17|0
1624528200000|2021-06-24 09:50:00|15656.95|15656.95|15654.34|15654.34|15659.74|15659.74|15653.92|15653.92|0
1624528500000|2021-06-24 09:55:00|15652.36|15652.36|15659.09|15659.09|15659.09|15659.09|15651.14|15651.14|0
1624528800000|2021-06-24 10:00:00|15658.67|15658.67|15654.67|15654.67|15658.67|15658.67|15654.67|15654.67|0
1624529100000|2021-06-24 10:05:00|15653.28|15653.28|15654.67|15654.67|15657.27|15657.27|15653.28|15653.28|0
1624529400000|2021-06-24 10:10:00|15654.25|15654.25|15660.19|15660.19|15660.19|15660.19|15653.66|15653.66|0
1624529700000|2021-06-24 10:15:00|15657.76|15657.76|15668.43|15668.43|15668.43|15668.43|15657.76|15657.76|0
1624530000000|2021-06-24 10:20:00|15668.01|15668.01|15674.29|15674.29|15679.44|15679.44|15668.01|15668.01|0
1624530300000|2021-06-24 10:25:00|15675.51|15675.51|15676.48|15676.48|15681.07|15681.07|15675.51|15675.51|0
1624530600000|2021-06-24 10:30:00|15679.26|15679.26|15683|15683|15683|15683|15675.06|15675.06|0
1624530900000|2021-06-24 10:35:00|15681.03|15681.03|15697.38|15697.38|15697.38|15697.38|15681.03|15681.03|0
1624531200000|2021-06-24 10:40:00|15698.22|15698.22|15698.05|15698.05|15699.89|15699.89|15695.95|15695.95|0
1624531500000|2021-06-24 10:45:00|15699.26|15699.26|15699.45|15699.45|15701.49|15701.49|15699.26|15699.26|0
1624531800000|2021-06-24 10:50:00|15701.42|15701.42|15695.45|15695.45|15701.6|15701.6|15695.45|15695.45|0
1624532100000|2021-06-24 10:55:00|15695.87|15695.87|15694.32|15694.32|15696.87|15696.87|15691.04|15691.04|0
1624532400000|2021-06-24 11:00:00|15692.93|15692.93|15696.93|15696.93|15704.62|15704.62|15690.95|15690.95|0
1624532700000|2021-06-24 11:05:00|15694.96|15694.96|15695.15|15695.15|15705.66|15705.66|15694.96|15694.96|0
1624533000000|2021-06-24 11:10:00|15693.76|15693.76|15691.74|15691.74|15696.24|15696.24|15686.96|15686.96|0
1624533300000|2021-06-24 11:15:00|15692.16|15692.16|15682.86|15682.86|15692.16|15692.16|15682.86|15682.86|0
1624533600000|2021-06-24 11:20:00|15680.88|15680.88|15676.82|15676.82|15682.86|15682.86|15675.26|15675.26|0
1624533900000|2021-06-24 11:25:00|15675.62|15675.62|15675.49|15675.49|15675.62|15675.62|15673.81|15673.81|0
1624534200000|2021-06-24 11:30:00|15677.46|15677.46|15659.53|15659.53|15677.46|15677.46|15659.53|15659.53|0
1624534500000|2021-06-24 11:35:00|15659.11|15659.11|15666.72|15666.72|15666.72|15666.72|15657.3|15657.3|0
1624534800000|2021-06-24 11:40:00|15668.11|15668.11|15660.98|15660.98|15670.71|15670.71|15660.98|15660.98|0
1624535100000|2021-06-24 11:45:00|15662.95|15662.95|15669.21|15669.21|15669.21|15669.21|15661.56|15661.56|0
1624535400000|2021-06-24 11:50:00|15667.24|15667.24|15662.29|15662.29|15669.47|15669.47|15662.29|15662.29|0
1624535700000|2021-06-24 11:55:00|15663.55|15663.55|15657.89|15657.89|15663.55|15663.55|15651.29|15651.29|0
1624536000000|2021-06-24 12:00:00|15659.14|15659.14|15656.17|15656.17|15660.79|15660.79|15652.81|15652.81|0
1624536300000|2021-06-24 12:05:00|15655.75|15655.75|15652.8|15652.8|15664.68|15664.68|15651.58|15651.58|0
1624536600000|2021-06-24 12:10:00|15651.41|15651.41|15643.84|15643.84|15651.41|15651.41|15641.74|15641.74|0
1624536900000|2021-06-24 12:15:00|15645.05|15645.05|15667.71|15667.71|15669.68|15669.68|15645.05|15645.05|0
1624537200000|2021-06-24 12:20:00|15665.73|15665.73|15668.55|15668.55|15668.55|15668.55|15664.34|15664.34|0
1624537500000|2021-06-24 12:25:00|15671.33|15671.33|15681.65|15681.65|15681.65|15681.65|15671.33|15671.33|0
1624537800000|2021-06-24 12:30:00|15682.07|15682.07|15685.33|15685.33|15686.72|15686.72|15678.83|15678.83|0
1624538100000|2021-06-24 12:35:00|15684.91|15684.91|15687.31|15687.31|15690.12|15690.12|15684.91|15684.91|0
1624538400000|2021-06-24 12:40:00|15686.89|15686.89|15687.59|15687.59|15688.15|15688.15|15682.13|15682.13|0
1624538700000|2021-06-24 12:45:00|15686.2|15686.2|15686.36|15686.36|15686.36|15686.36|15683.18|15683.18|0
1624539000000|2021-06-24 12:50:00|15685.16|15685.16|15677.59|15677.59|15685.16|15685.16|15677.59|15677.59|0
1624539300000|2021-06-24 12:55:00|15676.2|15676.2|15682.99|15682.99|15684.97|15684.97|15676.2|15676.2|0
1624539600000|2021-06-24 13:00:00|15681.02|15681.02|15682.08|15682.08|15686.44|15686.44|15678.63|15678.63|0
1624539900000|2021-06-24 13:05:00|15684.05|15684.05|15683.82|15683.82|15685.45|15685.45|15683.82|15683.82|0
1624540200000|2021-06-24 13:10:00|15684.24|15684.24|15682.82|15682.82|15684.24|15684.24|15677.69|15677.69|0
1624540500000|2021-06-24 13:15:00|15685.26|15685.26|15695.7|15695.7|15695.7|15695.7|15683.87|15683.87|0
1624540800000|2021-06-24 13:20:00|15696.12|15696.12|15708.42|15708.42|15711.03|15711.03|15694.57|15694.57|0
1624541100000|2021-06-24 13:25:00|15707.03|15707.03|15705.22|15705.22|15707.03|15707.03|15705.22|15705.22|0
1624541400000|2021-06-24 13:30:00|15704.02|15704.02|15709.78|15709.78|15714.58|15714.58|15699.95|15699.95|0
1624541700000|2021-06-24 13:35:00|15707.81|15707.81|15710.73|15710.73|15711.95|15711.95|15699.86|15699.86|0
1624542000000|2021-06-24 13:40:00|15711.15|15711.15|15702.63|15702.63|15714.35|15714.35|15702.63|15702.63|0
1624542300000|2021-06-24 13:45:00|15703.83|15703.83|15691.35|15691.35|15707.01|15707.01|15691.35|15691.35|0
1624542600000|2021-06-24 13:50:00|15690.13|15690.13|15676.8|15676.8|15699.41|15699.41|15676|15676|0
1624542900000|2021-06-24 13:55:00|15677.22|15677.22|15681.91|15681.91|15681.91|15681.91|15675.25|15675.25|0
1624543200000|2021-06-24 14:00:00|15682.33|15682.33|15684.48|15684.48|15684.48|15684.48|15679.3|15679.3|0
1624543500000|2021-06-24 14:05:00|15683.64|15683.64|15683.1|15683.1|15687.81|15687.81|15681.13|15681.13|0
1624543800000|2021-06-24 14:10:00|15684.32|15684.32|15709.3|15709.3|15709.3|15709.3|15684.32|15684.32|0
1624544100000|2021-06-24 14:15:00|15711.27|15711.27|15716.25|15716.25|15716.25|15716.25|15709.3|15709.3|0
1624544400000|2021-06-24 14:20:00|15718.23|15718.23|15713.51|15713.51|15719.49|15719.49|15712.93|15712.93|0
1624544700000|2021-06-24 14:25:00|15714.91|15714.91|15718.46|15718.46|15720.27|15720.27|15714.91|15714.91|0
1624545000000|2021-06-24 14:30:00|15717.07|15717.07|15714.57|15714.57|15718.21|15718.21|15714|15714|0
1624545300000|2021-06-24 14:35:00|15715.96|15715.96|15718.19|15718.19|15718.19|15718.19|15713.35|15713.35|0
1624545600000|2021-06-24 14:40:00|15716.8|15716.8|15718.35|15718.35|15719.99|15719.99|15716.8|15716.8|0
1624545900000|2021-06-24 14:45:00|15717.93|15717.93|15726.79|15726.79|15729.15|15729.15|15717.93|15717.93|0
1624546200000|2021-06-24 14:50:00|15728.76|15728.76|15717.38|15717.38|15732.13|15732.13|15717.38|15717.38|0
1624546500000|2021-06-24 14:55:00|15715.41|15715.41|15720.42|15720.42|15721.26|15721.26|15713.35|15713.35|0
1624546800000|2021-06-24 15:00:00|15720.84|15720.84|15713.34|15713.34|15720.84|15720.84|15713.34|15713.34|0
1624547100000|2021-06-24 15:05:00|15711.95|15711.95|15706.55|15706.55|15711.95|15711.95|15704.54|15704.54|0
1624547400000|2021-06-24 15:10:00|15704.58|15704.58|15694.37|15694.37|15704.58|15704.58|15694.37|15694.37|0
1624547700000|2021-06-24 15:15:00|15693.17|15693.17|15700.53|15700.53|15700.53|15700.53|15690.12|15690.12|0
1624548000000|2021-06-24 15:20:00|15699.14|15699.14|15696.65|15696.65|15699.14|15699.14|15691.92|15691.92|0
1624548300000|2021-06-24 15:25:00|15695.45|15695.45|15705.37|15705.37|15711.29|15711.29|15694.73|15694.73|0
1624605300000|2021-06-25 07:15:00|15686.53|15686.53|15686.18|15686.18|15693.4|15693.4|15684.96|15684.96|0
1624605600000|2021-06-25 07:20:00|15687.39|15687.39|15661.4|15661.4|15688.59|15688.59|15660.98|15660.98|0
1624605900000|2021-06-25 07:25:00|15660.2|15660.2|15648.26|15648.26|15660.2|15660.2|15648.26|15648.26|0
1624606200000|2021-06-25 07:30:00|15651.05|15651.05|15651.5|15651.5|15654.99|15654.99|15651.05|15651.05|0
1624606500000|2021-06-25 07:35:00|15653.47|15653.47|15661.63|15661.63|15661.67|15661.67|15652.27|15652.27|0
1624606800000|2021-06-25 07:40:00|15669.53|15669.53|15682.65|15682.65|15682.65|15682.65|15669.53|15669.53|0
1624607100000|2021-06-25 07:45:00|15684.62|15684.62|15689.83|15689.83|15689.83|15689.83|15682.65|15682.65|0
1624607400000|2021-06-25 07:50:00|15684.26|15684.26|15700.27|15700.27|15700.27|15700.27|15684.26|15684.26|0
1624607700000|2021-06-25 07:55:00|15701.48|15701.48|15698.86|15698.86|15710.77|15710.77|15698.86|15698.86|0
1624608000000|2021-06-25 08:00:00|15697.65|15697.65|15698.66|15698.66|15700.63|15700.63|15696.08|15696.08|0
1624608300000|2021-06-25 08:05:00|15694.49|15694.49|15688.36|15688.36|15694.49|15694.49|15684.42|15684.42|0
1624608600000|2021-06-25 08:10:00|15688.78|15688.78|15687.5|15687.5|15690.76|15690.76|15687.5|15687.5|0
1624608900000|2021-06-25 08:15:00|15690.28|15690.28|15701.29|15701.29|15701.29|15701.29|15688.78|15688.78|0
1624609200000|2021-06-25 08:20:00|15700.45|15700.45|15691.98|15691.98|15700.45|15700.45|15691.98|15691.98|0
1624609500000|2021-06-25 08:25:00|15689.19|15689.19|15687.64|15687.64|15690.17|15690.17|15686.25|15686.25|0
1624609800000|2021-06-25 08:30:00|15690.42|15690.42|15696.15|15696.15|15696.27|15696.27|15690.42|15690.42|0
1624610100000|2021-06-25 08:35:00|15698.12|15698.12|15701.92|15701.92|15704.71|15704.71|15697.7|15697.7|0
1624610400000|2021-06-25 08:40:00|15700.53|15700.53|15700.94|15700.94|15704.14|15704.14|15700.53|15700.53|0
1624610700000|2021-06-25 08:45:00|15695.02|15695.02|15690.39|15690.39|15696.28|15696.28|15689.55|15689.55|0
1624611000000|2021-06-25 08:50:00|15691.23|15691.23|15688.28|15688.28|15691.23|15691.23|15687.87|15687.87|0
1624611300000|2021-06-25 08:55:00|15687.87|15687.87|15680.04|15680.04|15687.87|15687.87|15680.04|15680.04|0
1624611600000|2021-06-25 09:00:00|15681.43|15681.43|15687.35|15687.35|15687.35|15687.35|15681.43|15681.43|0
1624611900000|2021-06-25 09:05:00|15687.77|15687.77|15688.32|15688.32|15689.03|15689.03|15687.06|15687.06|0
1624612200000|2021-06-25 09:10:00|15687.11|15687.11|15695.95|15695.95|15695.95|15695.95|15687.11|15687.11|0
1624612500000|2021-06-25 09:15:00|15694.56|15694.56|15694.37|15694.37|15694.56|15694.56|15693.17|15693.17|0
1624612800000|2021-06-25 09:20:00|15692.98|15692.98|15686.14|15686.14|15699.27|15699.27|15686.14|15686.14|0
1624613100000|2021-06-25 09:25:00|15687.53|15687.53|15688.67|15688.67|15689.51|15689.51|15687.53|15687.53|0
1624613400000|2021-06-25 09:30:00|15686.7|15686.7|15682.33|15682.33|15686.7|15686.7|15681.49|15681.49|0
1624613700000|2021-06-25 09:35:00|15686.28|15686.28|15686.28|15686.28|15686.28|15686.28|15686.28|15686.28|0
1624614000000|2021-06-25 09:40:00|15690.22|15690.22|15688.83|15688.83|15690.22|15690.22|15688.83|15688.83|0
1624614300000|2021-06-25 09:45:00|15687.99|15687.99|15685.53|15685.53|15687.99|15687.99|15683.56|15683.56|0
1624614600000|2021-06-25 09:50:00|15686.92|15686.92|15697.25|15697.25|15698.08|15698.08|15686.92|15686.92|0
1624614900000|2021-06-25 09:55:00|15695.27|15695.27|15695.57|15695.57|15695.57|15695.57|15693.59|15693.59|0
1624615200000|2021-06-25 10:00:00|15693.59|15693.59|15685.44|15685.44|15693.59|15693.59|15682.66|15682.66|0
1624615500000|2021-06-25 10:05:00|15687.84|15687.84|15686.45|15686.45|15689.81|15689.81|15685.05|15685.05|0
1624615800000|2021-06-25 10:10:00|15687.65|15687.65|15680.69|15680.69|15687.65|15687.65|15680.69|15680.69|0
1624616100000|2021-06-25 10:15:00|15676.52|15676.52|15657.98|15657.98|15676.52|15676.52|15657.98|15657.98|0
1624616400000|2021-06-25 10:20:00|15660.77|15660.77|15667.17|15667.17|15667.59|15667.59|15657.98|15657.98|0
1624616700000|2021-06-25 10:25:00|15668.56|15668.56|15657.45|15657.45|15668.56|15668.56|15657.45|15657.45|0
1624617000000|2021-06-25 10:30:00|15657.87|15657.87|15654.07|15654.07|15657.87|15657.87|15652.68|15652.68|0
1624617300000|2021-06-25 10:35:00|15655.29|15655.29|15635.22|15635.22|15655.29|15655.29|15635.22|15635.22|0
1624617600000|2021-06-25 10:40:00|15636.62|15636.62|15639.33|15639.33|15641.69|15641.69|15631.05|15631.05|0
1624617900000|2021-06-25 10:45:00|15638.91|15638.91|15638.1|15638.1|15638.91|15638.91|15632.76|15632.76|0
1624618200000|2021-06-25 10:50:00|15637.68|15637.68|15650.77|15650.77|15650.77|15650.77|15637.68|15637.68|0
1624618500000|2021-06-25 10:55:00|15653.18|15653.18|15638.6|15638.6|15653.18|15653.18|15638.6|15638.6|0
1624618800000|2021-06-25 11:00:00|15637.21|15637.21|15637.56|15637.56|15643.48|15643.48|15635.82|15635.82|0
1624619100000|2021-06-25 11:05:00|15636.17|15636.17|15632.83|15632.83|15636.36|15636.36|15632.41|15632.41|0
1624619400000|2021-06-25 11:10:00|15630.05|15630.05|15631.68|15631.68|15631.68|15631.68|15623.09|15623.09|0
1624619700000|2021-06-25 11:15:00|15630.28|15630.28|15629.47|15629.47|15633.07|15633.07|15628.89|15628.89|0
1624620000000|2021-06-25 11:20:00|15630.87|15630.87|15629.26|15629.26|15631.91|15631.91|15628.84|15628.84|0
1624620300000|2021-06-25 11:25:00|15630.1|15630.1|15645.05|15645.05|15645.05|15645.05|15630.1|15630.1|0
1624620600000|2021-06-25 11:30:00|15646.45|15646.45|15651.37|15651.37|15651.37|15651.37|15644.47|15644.47|0
1624620900000|2021-06-25 11:35:00|15649.98|15649.98|15648.59|15648.59|15649.98|15649.98|15648.59|15648.59|0
1624621200000|2021-06-25 11:40:00|15648.17|15648.17|15653.43|15653.43|15654.99|15654.99|15648.01|15648.01|0
1624621500000|2021-06-25 11:45:00|15654.65|15654.65|15662.62|15662.62|15662.62|15662.62|15654.65|15654.65|0
1624621800000|2021-06-25 11:50:00|15663.04|15663.04|15656.76|15656.76|15663.04|15663.04|15656.76|15656.76|0
1624622100000|2021-06-25 11:55:00|15659.54|15659.54|15669.38|15669.38|15669.38|15669.38|15659.54|15659.54|0
1624622400000|2021-06-25 12:00:00|15667.99|15667.99|15673.15|15673.15|15673.96|15673.96|15667.99|15667.99|0
1624622700000|2021-06-25 12:05:00|15675.12|15675.12|15673.5|15673.5|15679.72|15679.72|15673.5|15673.5|0
1624623000000|2021-06-25 12:10:00|15675.48|15675.48|15675.48|15675.48|15675.48|15675.48|15675.48|15675.48|0
1624623300000|2021-06-25 12:15:00|15675.06|15675.06|15669.66|15669.66|15675.06|15675.06|15665.49|15665.49|0
1624623600000|2021-06-25 12:20:00|15671.05|15671.05|15670.24|15670.24|15671.63|15671.63|15669.66|15669.66|0
1624623900000|2021-06-25 12:25:00|15670.66|15670.66|15680.72|15680.72|15685.31|15685.31|15670.66|15670.66|0
1624624200000|2021-06-25 12:30:00|15681.93|15681.93|15690.18|15690.18|15690.18|15690.18|15681.93|15681.93|0
1624624500000|2021-06-25 12:35:00|15691.01|15691.01|15694.51|15694.51|15694.51|15694.51|15686.4|15686.4|0
1624624800000|2021-06-25 12:40:00|15694.1|15694.1|15695.47|15695.47|15695.47|15695.47|15692.88|15692.88|0
1624625100000|2021-06-25 12:45:00|15695.89|15695.89|15697.45|15697.45|15697.45|15697.45|15692.69|15692.69|0
1624625400000|2021-06-25 12:50:00|15701.39|15701.39|15702.14|15702.14|15703.95|15703.95|15698.03|15698.03|0
1624625700000|2021-06-25 12:55:00|15700.74|15700.74|15698.51|15698.51|15700.74|15700.74|15698.51|15698.51|0
1624626000000|2021-06-25 13:00:00|15700.49|15700.49|15699.15|15699.15|15705.07|15705.07|15699.15|15699.15|0
1624626300000|2021-06-25 13:05:00|15695.21|15695.21|15696.08|15696.08|15696.08|15696.08|15690.16|15690.16|0
1624626600000|2021-06-25 13:10:00|15697.47|15697.47|15691.73|15691.73|15697.47|15697.47|15689.12|15689.12|0
1624626900000|2021-06-25 13:15:00|15690.34|15690.34|15677.75|15677.75|15690.34|15690.34|15677.75|15677.75|0
1624627200000|2021-06-25 13:20:00|15675.78|15675.78|15674.02|15674.02|15675.83|15675.83|15671.79|15671.79|0
1624627500000|2021-06-25 13:25:00|15672.63|15672.63|15687.38|15687.38|15687.38|15687.38|15670.66|15670.66|0
1624627800000|2021-06-25 13:30:00|15688.22|15688.22|15692.37|15692.37|15703.34|15703.34|15687.8|15687.8|0
1624628100000|2021-06-25 13:35:00|15690.98|15690.98|15688.65|15688.65|15697.58|15697.58|15688.65|15688.65|0
1624628400000|2021-06-25 13:40:00|15691.43|15691.43|15693.01|15693.01|15697.18|15697.18|15688.83|15688.83|0
1624628700000|2021-06-25 13:45:00|15688.83|15688.83|15687.93|15687.93|15702.55|15702.55|15687.93|15687.93|0
1624629000000|2021-06-25 13:50:00|15688.76|15688.76|15699.06|15699.06|15700.69|15700.69|15688.76|15688.76|0
1624629300000|2021-06-25 13:55:00|15697.67|15697.67|15692.72|15692.72|15697.67|15697.67|15687.94|15687.94|0
1624629600000|2021-06-25 14:00:00|15693.98|15693.98|15702.87|15702.87|15702.87|15702.87|15692.17|15692.17|0
1624629900000|2021-06-25 14:05:00|15704.26|15704.26|15711.26|15711.26|15711.26|15711.26|15704.26|15704.26|0
1624630200000|2021-06-25 14:10:00|15712.52|15712.52|15706.8|15706.8|15712.52|15712.52|15704.02|15704.02|0
1624630500000|2021-06-25 14:15:00|15705.97|15705.97|15704.32|15704.32|15706.55|15706.55|15698.66|15698.66|0
1624630800000|2021-06-25 14:20:00|15702.93|15702.93|15692.42|15692.42|15702.93|15702.93|15687.66|15687.66|0
1624631100000|2021-06-25 14:25:00|15692|15692|15697.33|15697.33|15697.33|15697.33|15690.61|15690.61|0
1624631400000|2021-06-25 14:30:00|15696.91|15696.91|15695.94|15695.94|15697.75|15697.75|15694.55|15694.55|0
1624631700000|2021-06-25 14:35:00|15694.74|15694.74|15698.14|15698.14|15698.3|15698.3|15690.56|15690.56|0
1624632000000|2021-06-25 14:40:00|15699.53|15699.53|15703.91|15703.91|15707.91|15707.91|15699.53|15699.53|0
1624632300000|2021-06-25 14:45:00|15704.33|15704.33|15710.48|15710.48|15710.9|15710.9|15704.33|15704.33|0
1624632600000|2021-06-25 14:50:00|15711.87|15711.87|15722.74|15722.74|15722.74|15722.74|15711.87|15711.87|0
1624632900000|2021-06-25 14:55:00|15721.35|15721.35|15718.83|15718.83|15724.97|15724.97|15718.57|15718.57|0
1624633200000|2021-06-25 15:00:00|15716.86|15716.86|15714.04|15714.04|15716.86|15716.86|15712.65|15712.65|0
1624633500000|2021-06-25 15:05:00|15714.46|15714.46|15720.06|15720.06|15720.06|15720.06|15712.49|15712.49|0
1624633800000|2021-06-25 15:10:00|15718.67|15718.67|15717.11|15717.11|15719.5|15719.5|15716.27|15716.27|0
1624634100000|2021-06-25 15:15:00|15719.09|15719.09|15711.75|15711.75|15720.3|15720.3|15711.75|15711.75|0
1624634400000|2021-06-25 15:20:00|15714.53|15714.53|15710.1|15710.1|15715.37|15715.37|15707.32|15707.32|0
1624634700000|2021-06-25 15:25:00|15708.71|15708.71|15707.61|15707.61|15710.1|15710.1|15704.29|15704.29|0
1624864500000|2021-06-28 07:15:00|15681.68|15681.68|15699.41|15699.41|15701.64|15701.64|15681.68|15681.68|0
1624864800000|2021-06-28 07:20:00|15698.02|15698.02|15697.04|15697.04|15708.46|15708.46|15691.29|15691.29|0
1624865100000|2021-06-28 07:25:00|15699.82|15699.82|15687.14|15687.14|15699.82|15699.82|15685.75|15685.75|0
1624865400000|2021-06-28 07:30:00|15687.56|15687.56|15688.3|15688.3|15688.3|15688.3|15680.71|15680.71|0
1624865700000|2021-06-28 07:35:00|15686.32|15686.32|15674.07|15674.07|15690.5|15690.5|15674.07|15674.07|0
1624866000000|2021-06-28 07:40:00|15672.68|15672.68|15650.99|15650.99|15674.07|15674.07|15650.99|15650.99|0
1624866300000|2021-06-28 07:45:00|15651.83|15651.83|15654.23|15654.23|15657.01|15657.01|15646.53|15646.53|0
1624866600000|2021-06-28 07:50:00|15652.84|15652.84|15645.72|15645.72|15652.84|15652.84|15645.3|15645.3|0
1624866900000|2021-06-28 07:55:00|15647.11|15647.11|15650.46|15650.46|15650.46|15650.46|15643.74|15643.74|0
1624867200000|2021-06-28 08:00:00|15648.49|15648.49|15649.58|15649.58|15654.33|15654.33|15643.48|15643.48|0
1624867500000|2021-06-28 08:05:00|15647.35|15647.35|15639.95|15639.95|15647.35|15647.35|15638.98|15638.98|0
1624867800000|2021-06-28 08:10:00|15639.54|15639.54|15642.39|15642.39|15644.37|15644.37|15634.91|15634.91|0
1624868100000|2021-06-28 08:15:00|15640.42|15640.42|15641.34|15641.34|15647.38|15647.38|15640.42|15640.42|0
1624868400000|2021-06-28 08:20:00|15642.18|15642.18|15629.02|15629.02|15642.18|15642.18|15625.07|15625.07|0
1624868700000|2021-06-28 08:25:00|15630.41|15630.41|15638.92|15638.92|15640.13|15640.13|15630.41|15630.41|0
1624869000000|2021-06-28 08:30:00|15640.14|15640.14|15644.47|15644.47|15644.47|15644.47|15637.33|15637.33|0
1624869300000|2021-06-28 08:35:00|15644.05|15644.05|15640.72|15640.72|15644.05|15644.05|15640.3|15640.3|0
1624869600000|2021-06-28 08:40:00|15642.69|15642.69|15633.72|15633.72|15642.69|15642.69|15633.72|15633.72|0
1624869900000|2021-06-28 08:45:00|15630.94|15630.94|15636.24|15636.24|15636.24|15636.24|15626.15|15626.15|0
1624870200000|2021-06-28 08:50:00|15634.85|15634.85|15632.2|15632.2|15634.85|15634.85|15631|15631|0
1624870500000|2021-06-28 08:55:00|15633.6|15633.6|15631.27|15631.27|15635.22|15635.22|15626.87|15626.87|0
1624870800000|2021-06-28 09:00:00|15629.3|15629.3|15632|15632|15632|15632|15627.32|15627.32|0
1624871100000|2021-06-28 09:05:00|15633.98|15633.98|15626.6|15626.6|15640.7|15640.7|15626.6|15626.6|0
1624871400000|2021-06-28 09:10:00|15628.57|15628.57|15629.41|15629.41|15629.41|15629.41|15628.57|15628.57|0
1624871700000|2021-06-28 09:15:00|15628.19|15628.19|15625.91|15625.91|15628.19|15628.19|15623.39|15623.39|0
1624872000000|2021-06-28 09:20:00|15624.52|15624.52|15621.49|15621.49|15624.52|15624.52|15621.49|15621.49|0
1624872300000|2021-06-28 09:25:00|15622.88|15622.88|15626.64|15626.64|15627.06|15627.06|15622.88|15622.88|0
1624872600000|2021-06-28 09:30:00|15625.42|15625.42|15616.72|15616.72|15625.42|15625.42|15613.94|15613.94|0
1624872900000|2021-06-28 09:35:00|15615.33|15615.33|15617.3|15617.3|15617.3|15617.3|15613.94|15613.94|0
1624873200000|2021-06-28 09:40:00|15617.72|15617.72|15634.48|15634.48|15634.48|15634.48|15617.72|15617.72|0
1624873500000|2021-06-28 09:45:00|15630.31|15630.31|15623.99|15623.99|15637.67|15637.67|15623.99|15623.99|0
1624873800000|2021-06-28 09:50:00|15625.38|15625.38|15624.41|15624.41|15625.8|15625.8|15617.45|15617.45|0
1624874100000|2021-06-28 09:55:00|15626.38|15626.38|15621.9|15621.9|15630.08|15630.08|15621.9|15621.9|0
1624874400000|2021-06-28 10:00:00|15621.48|15621.48|15605.28|15605.28|15621.48|15621.48|15605.28|15605.28|0
1624874700000|2021-06-28 10:05:00|15603.31|15603.31|15598.59|15598.59|15603.31|15603.31|15594.61|15594.61|0
1624875000000|2021-06-28 10:10:00|15597.2|15597.2|15591.77|15591.77|15597.2|15597.2|15591.77|15591.77|0
1624875300000|2021-06-28 10:15:00|15590.37|15590.37|15583.32|15583.32|15590.37|15590.37|15583.32|15583.32|0
1624875600000|2021-06-28 10:20:00|15587.26|15587.26|15603.73|15603.73|15603.73|15603.73|15587.26|15587.26|0
1624875900000|2021-06-28 10:25:00|15605.12|15605.12|15605.94|15605.94|15606.75|15606.75|15603.96|15603.96|0
1624876200000|2021-06-28 10:30:00|15607.91|15607.91|15598.43|15598.43|15607.91|15607.91|15596.45|15596.45|0
1624876500000|2021-06-28 10:35:00|15600.4|15600.4|15607.76|15607.76|15611.13|15611.13|15600.4|15600.4|0
1624876800000|2021-06-28 10:40:00|15608.97|15608.97|15611.56|15611.56|15611.56|15611.56|15607.58|15607.58|0
1624877100000|2021-06-28 10:45:00|15613.54|15613.54|15611.31|15611.31|15614.12|15614.12|15611.31|15611.31|0
1624877400000|2021-06-28 10:50:00|15613.28|15613.28|15609.3|15609.3|15615.25|15615.25|15607.91|15607.91|0
1624877700000|2021-06-28 10:55:00|15613.25|15613.25|15616.84|15616.84|15616.84|15616.84|15611.28|15611.28|0
1624878000000|2021-06-28 11:00:00|15616|15616|15615.91|15615.91|15616.75|15616.75|15611.83|15611.83|0
1624878300000|2021-06-28 11:05:00|15614.52|15614.52|15606.4|15606.4|15614.52|15614.52|15606.4|15606.4|0
1624878600000|2021-06-28 11:10:00|15604.42|15604.42|15607.4|15607.4|15607.4|15607.4|15603.03|15603.03|0
1624878900000|2021-06-28 11:15:00|15608.79|15608.79|15611.58|15611.58|15614.94|15614.94|15608.79|15608.79|0
1624879200000|2021-06-28 11:20:00|15619.7|15619.7|15628.53|15628.53|15629.67|15629.67|15618.31|15618.31|0
1624879500000|2021-06-28 11:25:00|15628.11|15628.11|15625.11|15625.11|15628.11|15628.11|15625.11|15625.11|0
1624879800000|2021-06-28 11:30:00|15623.72|15623.72|15622.33|15622.33|15623.72|15623.72|15622.33|15622.33|0
1624880100000|2021-06-28 11:35:00|15622.75|15622.75|15622.83|15622.83|15623.88|15623.88|15618.88|15618.88|0
1624880400000|2021-06-28 11:40:00|15624.8|15624.8|15622.19|15622.19|15626.77|15626.77|15620.8|15620.8|0
1624880700000|2021-06-28 11:45:00|15620.22|15620.22|15623.97|15623.97|15623.97|15623.97|15620.22|15620.22|0
1624881000000|2021-06-28 11:50:00|15625.94|15625.94|15636.62|15636.62|15636.62|15636.62|15625.36|15625.36|0
1624881300000|2021-06-28 11:55:00|15638.59|15638.59|15648.42|15648.42|15648.42|15648.42|15637.13|15637.13|0
1624881600000|2021-06-28 12:00:00|15650.4|15650.4|15645.45|15645.45|15650.4|15650.4|15644.06|15644.06|0
1624881900000|2021-06-28 12:05:00|15647.42|15647.42|15649.91|15649.91|15649.91|15649.91|15643.48|15643.48|0
1624882200000|2021-06-28 12:10:00|15649.07|15649.07|15650.33|15650.33|15652.3|15652.3|15647.1|15647.1|0
1624882500000|2021-06-28 12:15:00|15646.38|15646.38|15641.04|15641.04|15646.38|15646.38|15641.04|15641.04|0
1624882800000|2021-06-28 12:20:00|15640.56|15640.56|15640.46|15640.46|15643.92|15643.92|15640.46|15640.46|0
1624883100000|2021-06-28 12:25:00|15642.43|15642.43|15645.27|15645.27|15645.27|15645.27|15642.43|15642.43|0
1624883400000|2021-06-28 12:30:00|15645.69|15645.69|15634.34|15634.34|15645.69|15645.69|15628.77|15628.77|0
1624883700000|2021-06-28 12:35:00|15630.39|15630.39|15596.85|15596.85|15630.39|15630.39|15596.85|15596.85|0
1624884000000|2021-06-28 12:40:00|15596.43|15596.43|15597.81|15597.81|15606.32|15606.32|15585.79|15585.79|0
1624884300000|2021-06-28 12:45:00|15595.84|15595.84|15603.53|15603.53|15607.92|15607.92|15595.84|15595.84|0
1624884600000|2021-06-28 12:50:00|15602.14|15602.14|15592.73|15592.73|15612.46|15612.46|15591.57|15591.57|0
1624884900000|2021-06-28 12:55:00|15591.34|15591.34|15602.44|15602.44|15602.44|15602.44|15591.34|15591.34|0
1624885200000|2021-06-28 13:00:00|15604.41|15604.41|15608.52|15608.52|15615.08|15615.08|15604.41|15604.41|0
1624885500000|2021-06-28 13:05:00|15609.91|15609.91|15616.41|15616.41|15622.33|15622.33|15604.34|15604.34|0
1624885800000|2021-06-28 13:10:00|15615.02|15615.02|15614.54|15614.54|15615.25|15615.25|15613.28|15613.28|0
1624886100000|2021-06-28 13:15:00|15613.15|15613.15|15625.09|15625.09|15627.06|15627.06|15613.15|15613.15|0
1624886400000|2021-06-28 13:20:00|15623.69|15623.69|15634.4|15634.4|15636.67|15636.67|15623.69|15623.69|0
1624886700000|2021-06-28 13:25:00|15633.92|15633.92|15626.27|15626.27|15633.92|15633.92|15626.27|15626.27|0
1624887000000|2021-06-28 13:30:00|15625.43|15625.43|15609.75|15609.75|15625.43|15625.43|15606.9|15606.9|0
1624887300000|2021-06-28 13:35:00|15610.95|15610.95|15602.93|15602.93|15612.02|15612.02|15601.54|15601.54|0
1624887600000|2021-06-28 13:40:00|15604.9|15604.9|15587.05|15587.05|15604.9|15604.9|15581.32|15581.32|0
1624887900000|2021-06-28 13:45:00|15585.66|15585.66|15575.18|15575.18|15585.66|15585.66|15569.55|15569.55|0
1624888200000|2021-06-28 13:50:00|15575.67|15575.67|15593.4|15593.4|15593.4|15593.4|15575.67|15575.67|0
1624888500000|2021-06-28 13:55:00|15591.43|15591.43|15583.86|15583.86|15592.63|15592.63|15576.45|15576.45|0
1624888800000|2021-06-28 14:00:00|15585.83|15585.83|15590.57|15590.57|15590.57|15590.57|15577.41|15577.41|0
1624889100000|2021-06-28 14:05:00|15589.18|15589.18|15585.85|15585.85|15591.15|15591.15|15583.07|15583.07|0
1624889400000|2021-06-28 14:10:00|15583.88|15583.88|15583.69|15583.69|15585.08|15585.08|15577.93|15577.93|0
1624889700000|2021-06-28 14:15:00|15585.66|15585.66|15581.16|15581.16|15585.66|15585.66|15575.96|15575.96|0
1624890000000|2021-06-28 14:20:00|15582.55|15582.55|15571.5|15571.5|15582.55|15582.55|15566.84|15566.84|0
1624890300000|2021-06-28 14:25:00|15572.89|15572.89|15592.53|15592.53|15595.97|15595.97|15572.89|15572.89|0
1624890600000|2021-06-28 14:30:00|15592.11|15592.11|15585.41|15585.41|15592.6|15592.6|15585.25|15585.25|0
1624890900000|2021-06-28 14:35:00|15584.99|15584.99|15582.79|15582.79|15586.15|15586.15|15572.07|15572.07|0
1624891200000|2021-06-28 14:40:00|15583.27|15583.27|15583.64|15583.64|15585.18|15585.18|15579.4|15579.4|0
1624891500000|2021-06-28 14:45:00|15584.06|15584.06|15574.59|15574.59|15584.48|15584.48|15574.59|15574.59|0
1624891800000|2021-06-28 14:50:00|15576.56|15576.56|15580.83|15580.83|15580.83|15580.83|15574.94|15574.94|0
1624892100000|2021-06-28 14:55:00|15581.25|15581.25|15574.4|15574.4|15581.67|15581.67|15574.4|15574.4|0
1624892400000|2021-06-28 15:00:00|15575.66|15575.66|15574.92|15574.92|15580.93|15580.93|15574.92|15574.92|0
1624892700000|2021-06-28 15:05:00|15576.31|15576.31|15576.46|15576.46|15579.73|15579.73|15575.82|15575.82|0
1624893000000|2021-06-28 15:10:00|15577.85|15577.85|15575.06|15575.06|15579.1|15579.1|15575.06|15575.06|0
1624893300000|2021-06-28 15:15:00|15576.45|15576.45|15562.72|15562.72|15583.83|15583.83|15560.33|15560.33|0
1624893600000|2021-06-28 15:20:00|15565.51|15565.51|15564.48|15564.48|15568.36|15568.36|15564.25|15564.25|0
1624893900000|2021-06-28 15:25:00|15564|15564|15564.22|15564.22|15575.97|15575.97|15563.19|15563.19|0
1624950900000|2021-06-29 07:15:00|15674.61|15674.61|15680.29|15680.29|15682.26|15682.26|15672.21|15672.21|0
1624951200000|2021-06-29 07:20:00|15678.31|15678.31|15672.33|15672.33|15679.48|15679.48|15667.95|15667.95|0
1624951500000|2021-06-29 07:25:00|15669.55|15669.55|15672.05|15672.05|15674.15|15674.15|15661.53|15661.53|0
1624951800000|2021-06-29 07:30:00|15671.63|15671.63|15649.98|15649.98|15679.51|15679.51|15649.98|15649.98|0
1624952100000|2021-06-29 07:35:00|15650.82|15650.82|15642.21|15642.21|15650.82|15650.82|15637.32|15637.32|0
1624952400000|2021-06-29 07:40:00|15641.79|15641.79|15673.76|15673.76|15673.76|15673.76|15639.81|15639.81|0
1624952700000|2021-06-29 07:45:00|15672.93|15672.93|15695.92|15695.92|15695.92|15695.92|15672.93|15672.93|0
1624953000000|2021-06-29 07:50:00|15694.66|15694.66|15691.67|15691.67|15694.66|15694.66|15685.21|15685.21|0
1624953300000|2021-06-29 07:55:00|15690.28|15690.28|15686.71|15686.71|15693.77|15693.77|15686.71|15686.71|0
1624953600000|2021-06-29 08:00:00|15686.22|15686.22|15680.37|15680.37|15687.03|15687.03|15680.37|15680.37|0
1624953900000|2021-06-29 08:05:00|15683.15|15683.15|15690.29|15690.29|15691.68|15691.68|15681.5|15681.5|0
1624954200000|2021-06-29 08:10:00|15692.26|15692.26|15706.47|15706.47|15711.8|15711.8|15692.26|15692.26|0
1624954500000|2021-06-29 08:15:00|15707.73|15707.73|15697.66|15697.66|15708.15|15708.15|15697.66|15697.66|0
1624954800000|2021-06-29 08:20:00|15695.69|15695.69|15712.15|15712.15|15712.15|15712.15|15695.69|15695.69|0
1624955100000|2021-06-29 08:25:00|15709.36|15709.36|15708.11|15708.11|15709.8|15709.8|15706.43|15706.43|0
1624955400000|2021-06-29 08:30:00|15706.72|15706.72|15703.9|15703.9|15710.12|15710.12|15703.9|15703.9|0
1624955700000|2021-06-29 08:35:00|15703.48|15703.48|15688.01|15688.01|15703.48|15703.48|15688.01|15688.01|0
1624956000000|2021-06-29 08:40:00|15685.49|15685.49|15671.25|15671.25|15687.17|15687.17|15670.83|15670.83|0
1624956300000|2021-06-29 08:45:00|15670.05|15670.05|15662.85|15662.85|15672.02|15672.02|15661.17|15661.17|0
1624956600000|2021-06-29 08:50:00|15661.46|15661.46|15658.48|15658.48|15661.46|15661.46|15657.97|15657.97|0
1624956900000|2021-06-29 08:55:00|15661.27|15661.27|15664.51|15664.51|15664.51|15664.51|15657.78|15657.78|0
1624957200000|2021-06-29 09:00:00|15666.48|15666.48|15652.25|15652.25|15666.48|15666.48|15641.48|15641.48|0
1624957500000|2021-06-29 09:05:00|15656.19|15656.19|15657.04|15657.04|15663.57|15663.57|15656.19|15656.19|0
1624957800000|2021-06-29 09:10:00|15655.65|15655.65|15655.03|15655.03|15658.43|15658.43|15649.73|15649.73|0
1624958100000|2021-06-29 09:15:00|15653.06|15653.06|15660.01|15660.01|15660.01|15660.01|15651.09|15651.09|0
1624958400000|2021-06-29 09:20:00|15658.62|15658.62|15668.55|15668.55|15668.55|15668.55|15658.62|15658.62|0
1624958700000|2021-06-29 09:25:00|15672.49|15672.49|15656.71|15656.71|15672.49|15672.49|15656.71|15656.71|0
1624959000000|2021-06-29 09:30:00|15658.68|15658.68|15657.01|15657.01|15660.95|15660.95|15657.01|15657.01|0
1624959300000|2021-06-29 09:35:00|15658.4|15658.4|15654.87|15654.87|15660.21|15660.21|15654.87|15654.87|0
1624959600000|2021-06-29 09:40:00|15649.31|15649.31|15648.05|15648.05|15652.09|15652.09|15647.92|15647.92|0
1624959900000|2021-06-29 09:45:00|15650.83|15650.83|15656.79|15656.79|15657.99|15657.99|15650.83|15650.83|0
1624960200000|2021-06-29 09:50:00|15654.81|15654.81|15658.47|15658.47|15662.7|15662.7|15654.81|15654.81|0
1624960500000|2021-06-29 09:55:00|15659.87|15659.87|15661.02|15661.02|15666.92|15666.92|15659.87|15659.87|0
1624960800000|2021-06-29 10:00:00|15662.28|15662.28|15664.8|15664.8|15666.77|15666.77|15661.79|15661.79|0
1624961100000|2021-06-29 10:05:00|15665.64|15665.64|15658|15658|15665.64|15665.64|15658|15658|0
1624961400000|2021-06-29 10:10:00|15659.97|15659.97|15665.25|15665.25|15665.25|15665.25|15658|15658|0
1624961700000|2021-06-29 10:15:00|15666.64|15666.64|15672.4|15672.4|15678.96|15678.96|15664.67|15664.67|0
1624962000000|2021-06-29 10:20:00|15673.24|15673.24|15668.51|15668.51|15673.24|15673.24|15668.51|15668.51|0
1624962300000|2021-06-29 10:25:00|15668.99|15668.99|15678.12|15678.12|15678.7|15678.7|15668.99|15668.99|0
1624962600000|2021-06-29 10:30:00|15680.09|15680.09|15683.26|15683.26|15685.24|15685.24|15680.09|15680.09|0
1624962900000|2021-06-29 10:35:00|15682.84|15682.84|15673.3|15673.3|15682.84|15682.84|15673.3|15673.3|0
1624963200000|2021-06-29 10:40:00|15676.09|15676.09|15676.09|15676.09|15676.09|15676.09|15676.09|15676.09|0
1624963500000|2021-06-29 10:45:00|15682.03|15682.03|15681.15|15681.15|15683.71|15683.71|15679.05|15679.05|0
1624963800000|2021-06-29 10:50:00|15679.89|15679.89|15677.79|15677.79|15681.64|15681.64|15677.79|15677.79|0
1624964100000|2021-06-29 10:55:00|15672.23|15672.23|15685.29|15685.29|15685.29|15685.29|15672.23|15672.23|0
1624964400000|2021-06-29 11:00:00|15686.75|15686.75|15692.76|15692.76|15699.38|15699.38|15686.75|15686.75|0
1624964700000|2021-06-29 11:05:00|15693.18|15693.18|15685.86|15685.86|15695.41|15695.41|15685.86|15685.86|0
1624965000000|2021-06-29 11:10:00|15684.47|15684.47|15680.94|15680.94|15687.25|15687.25|15675.86|15675.86|0
1624965300000|2021-06-29 11:15:00|15681.91|15681.91|15686.83|15686.83|15688.23|15688.23|15681.33|15681.33|0
1624965600000|2021-06-29 11:20:00|15686.41|15686.41|15692.98|15692.98|15693.98|15693.98|15686.41|15686.41|0
1624965900000|2021-06-29 11:25:00|15689.04|15689.04|15690.56|15690.56|15691.47|15691.47|15687.36|15687.36|0
1624966200000|2021-06-29 11:30:00|15690.14|15690.14|15684.04|15684.04|15690.14|15690.14|15683.98|15683.98|0
1624966500000|2021-06-29 11:35:00|15685.3|15685.3|15691.35|15691.35|15695|15695|15681.65|15681.65|0
1624966800000|2021-06-29 11:40:00|15692.55|15692.55|15685.26|15685.26|15694.96|15694.96|15684.04|15684.04|0
1624967100000|2021-06-29 11:45:00|15684.84|15684.84|15699.55|15699.55|15699.55|15699.55|15684.84|15684.84|0
1624967400000|2021-06-29 11:50:00|15699.97|15699.97|15699.63|15699.63|15704.22|15704.22|15699.63|15699.63|0
1624967700000|2021-06-29 11:55:00|15700.05|15700.05|15712.1|15712.1|15712.1|15712.1|15700.05|15700.05|0
1624968000000|2021-06-29 12:00:00|15710.89|15710.89|15709.07|15709.07|15714.8|15714.8|15708.66|15708.66|0
1624968300000|2021-06-29 12:05:00|15711.05|15711.05|15715.68|15715.68|15716.52|15716.52|15710.21|15710.21|0
1624968600000|2021-06-29 12:10:00|15717.07|15717.07|15721.32|15721.32|15723.3|15723.3|15717.07|15717.07|0
1624968900000|2021-06-29 12:15:00|15723.76|15723.76|15716.36|15716.36|15724.18|15724.18|15713.81|15713.81|0
1624969200000|2021-06-29 12:20:00|15713.58|15713.58|15731.56|15731.56|15731.97|15731.97|15698.8|15698.8|0
1624969500000|2021-06-29 12:25:00|15729.58|15729.58|15747.09|15747.09|15747.09|15747.09|15725.64|15725.64|0
1624969800000|2021-06-29 12:30:00|15748.3|15748.3|15742.23|15742.23|15748.3|15748.3|15742.23|15742.23|0
1624970100000|2021-06-29 12:35:00|15743.07|15743.07|15730.39|15730.39|15743.07|15743.07|15728.42|15728.42|0
1624970400000|2021-06-29 12:40:00|15730.81|15730.81|15729.86|15729.86|15731.83|15731.83|15723.46|15723.46|0
1624970700000|2021-06-29 12:45:00|15731.08|15731.08|15753.24|15753.24|15753.24|15753.24|15731.08|15731.08|0
1624971000000|2021-06-29 12:50:00|15754.45|15754.45|15756.12|15756.12|15759.77|15759.77|15754.45|15754.45|0
1624971300000|2021-06-29 12:55:00|15755.7|15755.7|15760.28|15760.28|15760.28|15760.28|15755.7|15755.7|0
1624971600000|2021-06-29 13:00:00|15762.25|15762.25|15760.15|15760.15|15767.27|15767.27|15759.73|15759.73|0
1624971900000|2021-06-29 13:05:00|15758.18|15758.18|15763.88|15763.88|15767.24|15767.24|15758.18|15758.18|0
1624972200000|2021-06-29 13:10:00|15763.46|15763.46|15761.86|15761.86|15764.47|15764.47|15761.02|15761.02|0
1624972500000|2021-06-29 13:15:00|15763.25|15763.25|15778.37|15778.37|15779.76|15779.76|15763.25|15763.25|0
1624972800000|2021-06-29 13:20:00|15776.98|15776.98|15769.2|15769.2|15777.58|15777.58|15769.2|15769.2|0
1624973100000|2021-06-29 13:25:00|15765.03|15765.03|15768.65|15768.65|15771.04|15771.04|15765.03|15765.03|0
1624973400000|2021-06-29 13:30:00|15770.04|15770.04|15771.95|15771.95|15776.37|15776.37|15765.28|15765.28|0
1624973700000|2021-06-29 13:35:00|15773.92|15773.92|15766.63|15766.63|15781.3|15781.3|15766.63|15766.63|0
1624974000000|2021-06-29 13:40:00|15770.58|15770.58|15755.53|15755.53|15770.58|15770.58|15751.94|15751.94|0
1624974300000|2021-06-29 13:45:00|15757.5|15757.5|15767.58|15767.58|15767.58|15767.58|15757.26|15757.26|0
1624974600000|2021-06-29 13:50:00|15766.19|15766.19|15767.46|15767.46|15773.21|15773.21|15761.96|15761.96|0
1624974900000|2021-06-29 13:55:00|15767.88|15767.88|15762.93|15762.93|15770.27|15770.27|15760.89|15760.89|0
1624975200000|2021-06-29 14:00:00|15764.32|15764.32|15768.77|15768.77|15770.72|15770.72|15757.22|15757.22|0
1624975500000|2021-06-29 14:05:00|15769.61|15769.61|15775.62|15775.62|15775.62|15775.62|15764.46|15764.46|0
1624975800000|2021-06-29 14:10:00|15777.01|15777.01|15779.09|15779.09|15779.09|15779.09|15774.11|15774.11|0
1624976100000|2021-06-29 14:15:00|15779.51|15779.51|15790.63|15790.63|15790.63|15790.63|15779.09|15779.09|0
1624976400000|2021-06-29 14:20:00|15792.02|15792.02|15783.9|15783.9|15792.02|15792.02|15783.9|15783.9|0
1624976700000|2021-06-29 14:25:00|15784.32|15784.32|15803.2|15803.2|15804.01|15804.01|15784.32|15784.32|0
1624977000000|2021-06-29 14:30:00|15803.62|15803.62|15804.13|15804.13|15808.54|15808.54|15803.62|15803.62|0
1624977300000|2021-06-29 14:35:00|15805.52|15805.52|15802.51|15802.51|15805.52|15805.52|15799.73|15799.73|0
1624977600000|2021-06-29 14:40:00|15800.54|15800.54|15798.81|15798.81|15802.17|15802.17|15798.81|15798.81|0
1624977900000|2021-06-29 14:45:00|15800.2|15800.2|15799.05|15799.05|15802.96|15802.96|15795|15795|0
1624978200000|2021-06-29 14:50:00|15801.02|15801.02|15813.79|15813.79|15818.94|15818.94|15801.02|15801.02|0
1624978500000|2021-06-29 14:55:00|15810.43|15810.43|15807.79|15807.79|15812.24|15812.24|15806.4|15806.4|0
1624978800000|2021-06-29 15:00:00|15806.4|15806.4|15806.95|15806.95|15808.34|15808.34|15804.56|15804.56|0
1624979100000|2021-06-29 15:05:00|15804.98|15804.98|15821.58|15821.58|15821.58|15821.58|15804.98|15804.98|0
1624979400000|2021-06-29 15:10:00|15822.97|15822.97|15824.52|15824.52|15826.93|15826.93|15821.27|15821.27|0
1624979700000|2021-06-29 15:15:00|15823.13|15823.13|15818.94|15818.94|15825.74|15825.74|15817.55|15817.55|0
1624980000000|2021-06-29 15:20:00|15819.36|15819.36|15801.76|15801.76|15819.36|15819.36|15801.76|15801.76|0
1624980300000|2021-06-29 15:25:00|15802.18|15802.18|15799.39|15799.39|15808.91|15808.91|15796.61|15796.61|0
1625037300000|2021-06-30 07:15:00|15910.89|15910.89|15908.91|15908.91|15923.41|15923.41|15903.68|15903.68|0
1625037600000|2021-06-30 07:20:00|15910.89|15910.89|15892.67|15892.67|15910.89|15910.89|15884.55|15884.55|0
1625037900000|2021-06-30 07:25:00|15894.06|15894.06|15882.72|15882.72|15895.87|15895.87|15879.93|15879.93|0
1625038200000|2021-06-30 07:30:00|15878.68|15878.68|15865.42|15865.42|15881.92|15881.92|15865.42|15865.42|0
1625038500000|2021-06-30 07:35:00|15869.37|15869.37|15877.64|15877.64|15877.64|15877.64|15865.83|15865.83|0
1625038800000|2021-06-30 07:40:00|15879.61|15879.61|15886.34|15886.34|15887.73|15887.73|15878.22|15878.22|0
1625039100000|2021-06-30 07:45:00|15888.31|15888.31|15889.7|15889.7|15893.65|15893.65|15886.92|15886.92|0
1625039400000|2021-06-30 07:50:00|15887.3|15887.3|15890.28|15890.28|15891.67|15891.67|15881.94|15881.94|0
1625039700000|2021-06-30 07:55:00|15888.31|15888.31|15882.89|15882.89|15888.31|15888.31|15878.31|15878.31|0
1625040000000|2021-06-30 08:00:00|15886.84|15886.84|15879.61|15879.61|15891.18|15891.18|15879.24|15879.24|0
1625040300000|2021-06-30 08:05:00|15881.58|15881.58|15866.02|15866.02|15885.53|15885.53|15866.02|15866.02|0
1625040600000|2021-06-30 08:10:00|15862.79|15862.79|15833.36|15833.36|15862.79|15862.79|15833.36|15833.36|0
1625040900000|2021-06-30 08:15:00|15830.57|15830.57|15817.66|15817.66|15830.57|15830.57|15816.69|15816.69|0
1625041200000|2021-06-30 08:20:00|15819.63|15819.63|15806.75|15806.75|15821.6|15821.6|15806.43|15806.43|0
1625041500000|2021-06-30 08:25:00|15805.92|15805.92|15796.3|15796.3|15807.1|15807.1|15796.3|15796.3|0
1625041800000|2021-06-30 08:30:00|15793.51|15793.51|15795.46|15795.46|15795.46|15795.46|15789.7|15789.7|0
1625042100000|2021-06-30 08:35:00|15793.49|15793.49|15803.25|15803.25|15807.43|15807.43|15790.12|15790.12|0
1625042400000|2021-06-30 08:40:00|15805.23|15805.23|15803.23|15803.23|15808.77|15808.77|15796.24|15796.24|0
1625042700000|2021-06-30 08:45:00|15804.62|15804.62|15784.81|15784.81|15806.01|15806.01|15784.65|15784.65|0
1625043000000|2021-06-30 08:50:00|15783.59|15783.59|15760.05|15760.05|15783.59|15783.59|15753.32|15753.32|0
1625043300000|2021-06-30 08:55:00|15762.02|15762.02|15763.61|15763.61|15768.13|15768.13|15747.49|15747.49|0
1625043600000|2021-06-30 09:00:00|15765.58|15765.58|15749.54|15749.54|15766.78|15766.78|15743.14|15743.14|0
1625043900000|2021-06-30 09:05:00|15751.51|15751.51|15774.75|15774.75|15774.75|15774.75|15746.46|15746.46|0
1625044200000|2021-06-30 09:10:00|15777.54|15777.54|15758.72|15758.72|15777.93|15777.93|15758.72|15758.72|0
1625044500000|2021-06-30 09:15:00|15760.69|15760.69|15777.01|15777.01|15779.48|15779.48|15760.69|15760.69|0
1625044800000|2021-06-30 09:20:00|15778.98|15778.98|15783.05|15783.05|15785.83|15785.83|15767.95|15767.95|0
1625045100000|2021-06-30 09:25:00|15785.02|15785.02|15791.62|15791.62|15792.39|15792.39|15784.27|15784.27|0
1625045400000|2021-06-30 09:30:00|15793.02|15793.02|15797.91|15797.91|15797.91|15797.91|15778.3|15778.3|0
1625045700000|2021-06-30 09:35:00|15796.51|15796.51|15806.21|15806.21|15806.21|15806.21|15794.31|15794.31|0
1625046000000|2021-06-30 09:40:00|15804.82|15804.82|15787.86|15787.86|15804.82|15804.82|15780.55|15780.55|0
1625046300000|2021-06-30 09:45:00|15789.84|15789.84|15811.33|15811.33|15814.11|15814.11|15789.84|15789.84|0
1625046600000|2021-06-30 09:50:00|15809.94|15809.94|15796.4|15796.4|15811.59|15811.59|15796.4|15796.4|0
1625046900000|2021-06-30 09:55:00|15796.82|15796.82|15791.74|15791.74|15798.47|15798.47|15791.74|15791.74|0
1625047200000|2021-06-30 10:00:00|15793.71|15793.71|15815.22|15815.22|15815.22|15815.22|15792.58|15792.58|0
1625047500000|2021-06-30 10:05:00|15816.61|15816.61|15830.09|15830.09|15830.09|15830.09|15815.64|15815.64|0
1625047800000|2021-06-30 10:10:00|15832.06|15832.06|15830.81|15830.81|15834.4|15834.4|15827.44|15827.44|0
1625048100000|2021-06-30 10:15:00|15832.78|15832.78|15832.4|15832.4|15841.35|15841.35|15831.56|15831.56|0
1625048400000|2021-06-30 10:20:00|15834.37|15834.37|15831.31|15831.31|15836.64|15836.64|15825.67|15825.67|0
1625048700000|2021-06-30 10:25:00|15832.7|15832.7|15825.61|15825.61|15832.7|15832.7|15822.43|15822.43|0
1625049000000|2021-06-30 10:30:00|15826.03|15826.03|15812.62|15812.62|15828|15828|15809.65|15809.65|0
1625049300000|2021-06-30 10:35:00|15814.6|15814.6|15817.29|15817.29|15817.7|15817.7|15810.42|15810.42|0
1625049600000|2021-06-30 10:40:00|15815.31|15815.31|15815.14|15815.14|15817.11|15817.11|15814.56|15814.56|0
1625049900000|2021-06-30 10:45:00|15817.11|15817.11|15805.96|15805.96|15821.48|15821.48|15805.96|15805.96|0
1625050200000|2021-06-30 10:50:00|15807.94|15807.94|15818.84|15818.84|15821.97|15821.97|15807.94|15807.94|0
1625050500000|2021-06-30 10:55:00|15816.87|15816.87|15812.19|15812.19|15818.47|15818.47|15809.53|15809.53|0
1625050800000|2021-06-30 11:00:00|15813.58|15813.58|15795.04|15795.04|15814.07|15814.07|15795.04|15795.04|0
1625051100000|2021-06-30 11:05:00|15796.43|15796.43|15798.61|15798.61|15801.39|15801.39|15792.32|15792.32|0
1625051400000|2021-06-30 11:10:00|15800.58|15800.58|15818.28|15818.28|15818.28|15818.28|15800.58|15800.58|0
1625051700000|2021-06-30 11:15:00|15820.26|15820.26|15848.44|15848.44|15848.44|15848.44|15820.26|15820.26|0
1625052000000|2021-06-30 11:20:00|15848.02|15848.02|15832.81|15832.81|15850.02|15850.02|15829.23|15829.23|0
1625052300000|2021-06-30 11:25:00|15834.79|15834.79|15838.5|15838.5|15840.77|15840.77|15831.58|15831.58|0
1625052600000|2021-06-30 11:30:00|15838.99|15838.99|15837.73|15837.73|15845.81|15845.81|15837.73|15837.73|0
1625052900000|2021-06-30 11:35:00|15839.12|15839.12|15841.64|15841.64|15844.81|15844.81|15837.69|15837.69|0
1625053200000|2021-06-30 11:40:00|15839.66|15839.66|15844.86|15844.86|15854.97|15854.97|15837.74|15837.74|0
1625053500000|2021-06-30 11:45:00|15845.84|15845.84|15852.14|15852.14|15852.14|15852.14|15843.86|15843.86|0
1625053800000|2021-06-30 11:50:00|15854.11|15854.11|15855.09|15855.09|15860.38|15860.38|15851.14|15851.14|0
1625054100000|2021-06-30 11:55:00|15853.11|15853.11|15866.95|15866.95|15866.95|15866.95|15851.14|15851.14|0
1625054400000|2021-06-30 12:00:00|15867.44|15867.44|15858.17|15858.17|15867.44|15867.44|15853.94|15853.94|0
1625054700000|2021-06-30 12:05:00|15857.68|15857.68|15847.59|15847.59|15857.68|15857.68|15844.16|15844.16|0
1625055000000|2021-06-30 12:10:00|15843.64|15843.64|15838.05|15838.05|15847.59|15847.59|15838.05|15838.05|0
1625055300000|2021-06-30 12:15:00|15837.21|15837.21|15839.95|15839.95|15840.37|15840.37|15833.26|15833.26|0
1625055600000|2021-06-30 12:20:00|15839.46|15839.46|15846.52|15846.52|15847.91|15847.91|15838.21|15838.21|0
1625055900000|2021-06-30 12:25:00|15845.26|15845.26|15845.07|15845.07|15852.35|15852.35|15844.07|15844.07|0
1625056200000|2021-06-30 12:30:00|15844.1|15844.1|15841.38|15841.38|15845.65|15845.65|15835.47|15835.47|0
1625056500000|2021-06-30 12:35:00|15837.44|15837.44|15838.99|15838.99|15842.94|15842.94|15837.44|15837.44|0
1625056800000|2021-06-30 12:40:00|15842.94|15842.94|15854|15854|15855.39|15855.39|15838.99|15838.99|0
1625057100000|2021-06-30 12:45:00|15855.26|15855.26|15861.18|15861.18|15861.18|15861.18|15852.48|15852.48|0
1625057400000|2021-06-30 12:50:00|15857.23|15857.23|15862.64|15862.64|15863.55|15863.55|15853.29|15853.29|0
1625057700000|2021-06-30 12:55:00|15861.8|15861.8|15852.55|15852.55|15863.19|15863.19|15847.37|15847.37|0
1625058000000|2021-06-30 13:00:00|15854.52|15854.52|15848.6|15848.6|15861.25|15861.25|15844.49|15844.49|0
1625058300000|2021-06-30 13:05:00|15847.21|15847.21|15850.21|15850.21|15861.05|15861.05|15841.39|15841.39|0
1625058600000|2021-06-30 13:10:00|15848.82|15848.82|15838.7|15838.7|15853.35|15853.35|15838.7|15838.7|0
1625058900000|2021-06-30 13:15:00|15840.67|15840.67|15840.81|15840.81|15845.75|15845.75|15836.3|15836.3|0
1625059200000|2021-06-30 13:20:00|15844.75|15844.75|15838.83|15838.83|15846.72|15846.72|15835.47|15835.47|0
1625059500000|2021-06-30 13:25:00|15836.86|15836.86|15840.39|15840.39|15841.78|15841.78|15835.86|15835.86|0
1625059800000|2021-06-30 13:30:00|15839.9|15839.9|15840.62|15840.62|15853.34|15853.34|15835.95|15835.95|0
1625060100000|2021-06-30 13:35:00|15842.59|15842.59|15879|15879|15880.23|15880.23|15842.59|15842.59|0
1625060400000|2021-06-30 13:40:00|15880.97|15880.97|15893.53|15893.53|15894.11|15894.11|15875.48|15875.48|0
1625060700000|2021-06-30 13:45:00|15894.92|15894.92|15929.91|15929.91|15929.91|15929.91|15894.92|15894.92|0
1625061000000|2021-06-30 13:50:00|15931.11|15931.11|15911.12|15911.12|15932.5|15932.5|15901.65|15901.65|0
1625061300000|2021-06-30 13:55:00|15907.18|15907.18|15884.63|15884.63|15907.18|15907.18|15881.26|15881.26|0
1625061600000|2021-06-30 14:00:00|15890.54|15890.54|15882.59|15882.59|15894.3|15894.3|15882.59|15882.59|0
1625061900000|2021-06-30 14:05:00|15881.38|15881.38|15888.72|15888.72|15889.27|15889.27|15878.44|15878.44|0
1625062200000|2021-06-30 14:10:00|15890.69|15890.69|15893.21|15893.21|15894.73|15894.73|15884.19|15884.19|0
1625062500000|2021-06-30 14:15:00|15891.23|15891.23|15867.3|15867.3|15891.23|15891.23|15867.3|15867.3|0
1625062800000|2021-06-30 14:20:00|15869.27|15869.27|15864.03|15864.03|15875.03|15875.03|15857.46|15857.46|0
1625063100000|2021-06-30 14:25:00|15863.61|15863.61|15855.06|15855.06|15863.61|15863.61|15855.06|15855.06|0
1625063400000|2021-06-30 14:30:00|15854.08|15854.08|15874.43|15874.43|15874.43|15874.43|15852.69|15852.69|0
1625063700000|2021-06-30 14:35:00|15875.41|15875.41|15871.36|15871.36|15879.52|15879.52|15867.58|15867.58|0
1625064000000|2021-06-30 14:40:00|15869.39|15869.39|15838.57|15838.57|15869.39|15869.39|15838.57|15838.57|0
1625064300000|2021-06-30 14:45:00|15840.55|15840.55|15824.79|15824.79|15840.55|15840.55|15820.1|15820.1|0
1625064600000|2021-06-30 14:50:00|15824.37|15824.37|15833.07|15833.07|15841.19|15841.19|15824.37|15824.37|0
1625064900000|2021-06-30 14:55:00|15831.68|15831.68|15817.51|15817.51|15831.68|15831.68|15814.54|15814.54|0
1625065200000|2021-06-30 15:00:00|15815.54|15815.54|15808.02|15808.02|15819.48|15819.48|15807.44|15807.44|0
1625065500000|2021-06-30 15:05:00|15806.05|15806.05|15804.03|15804.03|15810.82|15810.82|15803.03|15803.03|0
1625065800000|2021-06-30 15:10:00|15806|15806|15787.89|15787.89|15806|15806|15786.79|15786.79|0
1625066100000|2021-06-30 15:15:00|15787.47|15787.47|15789.98|15789.98|15792.38|15792.38|15782.71|15782.71|0
1625066400000|2021-06-30 15:20:00|15788.01|15788.01|15813.77|15813.77|15813.77|15813.77|15784.71|15784.71|0
1625066700000|2021-06-30 15:25:00|15815.16|15815.16|15817.83|15817.83|15821.42|15821.42|15808.71|15808.71|0
1625123700000|2021-07-01 07:15:00|15863.52|15863.52|15872.46|15872.46|15893.17|15893.17|15863.52|15863.52|0
1625124000000|2021-07-01 07:20:00|15868.08|15868.08|15882.8|15882.8|15882.8|15882.8|15867.59|15867.59|0
1625124300000|2021-07-01 07:25:00|15884.78|15884.78|15880.46|15880.46|15884.78|15884.78|15869.88|15869.88|0
1625124600000|2021-07-01 07:30:00|15886.38|15886.38|15903.74|15903.74|15909.47|15909.47|15886.38|15886.38|0
1625124900000|2021-07-01 07:35:00|15902.35|15902.35|15907.29|15907.29|15907.29|15907.29|15890.79|15890.79|0
1625125200000|2021-07-01 07:40:00|15909.26|15909.26|15901.9|15901.9|15910.79|15910.79|15900.69|15900.69|0
1625125500000|2021-07-01 07:45:00|15899.95|15899.95|15875.77|15875.77|15901.83|15901.83|15873.22|15873.22|0
1625125800000|2021-07-01 07:50:00|15874.57|15874.57|15861.86|15861.86|15877.35|15877.35|15861.86|15861.86|0
1625126100000|2021-07-01 07:55:00|15863.96|15863.96|15865.88|15865.88|15867.27|15867.27|15861.38|15861.38|0
1625126400000|2021-07-01 08:00:00|15869.82|15869.82|15890.93|15890.93|15890.93|15890.93|15867.85|15867.85|0
1625126700000|2021-07-01 08:05:00|15885.01|15885.01|15903.43|15903.43|15907.84|15907.84|15885.01|15885.01|0
1625127000000|2021-07-01 08:10:00|15904.83|15904.83|15892.02|15892.02|15906.22|15906.22|15892.02|15892.02|0
1625127300000|2021-07-01 08:15:00|15889.23|15889.23|15879.79|15879.79|15890.62|15890.62|15879.79|15879.79|0
1625127600000|2021-07-01 08:20:00|15881.18|15881.18|15865.67|15865.67|15882.02|15882.02|15858.94|15858.94|0
1625127900000|2021-07-01 08:25:00|15867.64|15867.64|15879.01|15879.01|15879.01|15879.01|15867.64|15867.64|0
1625128200000|2021-07-01 08:30:00|15881.11|15881.11|15888.72|15888.72|15888.72|15888.72|15880.69|15880.69|0
1625128500000|2021-07-01 08:35:00|15890.11|15890.11|15900.33|15900.33|15900.33|15900.33|15885.13|15885.13|0
1625128800000|2021-07-01 08:40:00|15898.94|15898.94|15890.95|15890.95|15898.94|15898.94|15890.95|15890.95|0
1625129100000|2021-07-01 08:45:00|15892.34|15892.34|15877.22|15877.22|15897.97|15897.97|15877.22|15877.22|0
1625129400000|2021-07-01 08:50:00|15877.71|15877.71|15855.41|15855.41|15877.71|15877.71|15855.41|15855.41|0
1625129700000|2021-07-01 08:55:00|15854.57|15854.57|15851.76|15851.76|15854.57|15854.57|15851.76|15851.76|0
1625130000000|2021-07-01 09:00:00|15850.92|15850.92|15840.67|15840.67|15853.7|15853.7|15839.41|15839.41|0
1625130300000|2021-07-01 09:05:00|15841.09|15841.09|15828.76|15828.76|15841.09|15841.09|15828.76|15828.76|0
1625130600000|2021-07-01 09:10:00|15827.09|15827.09|15839.55|15839.55|15839.55|15839.55|15823.26|15823.26|0
1625130900000|2021-07-01 09:15:00|15840.94|15840.94|15838.22|15838.22|15841.94|15841.94|15834.04|15834.04|0
1625131200000|2021-07-01 09:20:00|15840.19|15840.19|15842.33|15842.33|15842.84|15842.84|15834.21|15834.21|0
1625131500000|2021-07-01 09:25:00|15845.11|15845.11|15857.54|15857.54|15857.54|15857.54|15845.11|15845.11|0
1625131800000|2021-07-01 09:30:00|15856.57|15856.57|15863.88|15863.88|15865.27|15865.27|15854.2|15854.2|0
1625132100000|2021-07-01 09:35:00|15862.49|15862.49|15856.47|15856.47|15862.49|15862.49|15856.47|15856.47|0
1625132400000|2021-07-01 09:40:00|15855.08|15855.08|15818.88|15818.88|15855.08|15855.08|15818.46|15818.46|0
1625132700000|2021-07-01 09:45:00|15813.31|15813.31|15822.88|15822.88|15826.25|15826.25|15813.31|15813.31|0
1625133000000|2021-07-01 09:50:00|15823.3|15823.3|15825.53|15825.53|15825.53|15825.53|15820.52|15820.52|0
1625133300000|2021-07-01 09:55:00|15827.5|15827.5|15831.68|15831.68|15834.46|15834.46|15827.5|15827.5|0
1625133600000|2021-07-01 10:00:00|15828.9|15828.9|15821.93|15821.93|15837.37|15837.37|15821.93|15821.93|0
1625133900000|2021-07-01 10:05:00|15824.71|15824.71|15831.93|15831.93|15831.93|15831.93|15823.32|15823.32|0
1625134200000|2021-07-01 10:10:00|15830.73|15830.73|15837.02|15837.02|15838.41|15838.41|15830.73|15830.73|0
1625134500000|2021-07-01 10:15:00|15835.63|15835.63|15824.05|15824.05|15837.02|15837.02|15824.05|15824.05|0
1625134800000|2021-07-01 10:20:00|15822.84|15822.84|15793.86|15793.86|15822.84|15822.84|15792.47|15792.47|0
1625135100000|2021-07-01 10:25:00|15792.47|15792.47|15781.08|15781.08|15792.47|15792.47|15779.4|15779.4|0
1625135400000|2021-07-01 10:30:00|15779.69|15779.69|15793.97|15793.97|15793.97|15793.97|15769.72|15769.72|0
1625135700000|2021-07-01 10:35:00|15792.58|15792.58|15780.35|15780.35|15794.97|15794.97|15780.35|15780.35|0
1625136000000|2021-07-01 10:40:00|15778.4|15778.4|15758.12|15758.12|15778.4|15778.4|15758.12|15758.12|0
1625136300000|2021-07-01 10:45:00|15757.14|15757.14|15758.82|15758.82|15762.18|15762.18|15745.94|15745.94|0
1625136600000|2021-07-01 10:50:00|15757.84|15757.84|15754.74|15754.74|15761.28|15761.28|15746.1|15746.1|0
1625136900000|2021-07-01 10:55:00|15752.77|15752.77|15748.56|15748.56|15754.16|15754.16|15746.82|15746.82|0
1625137200000|2021-07-01 11:00:00|15746.87|15746.87|15745.84|15745.84|15748.17|15748.17|15740.37|15740.37|0
1625137500000|2021-07-01 11:05:00|15747.82|15747.82|15746.35|15746.35|15747.82|15747.82|15742.8|15742.8|0
1625137800000|2021-07-01 11:10:00|15747.75|15747.75|15728.81|15728.81|15752.5|15752.5|15728.81|15728.81|0
1625138100000|2021-07-01 11:15:00|15727.42|15727.42|15747.16|15747.16|15747.74|15747.74|15727.42|15727.42|0
1625138400000|2021-07-01 11:20:00|15749.13|15749.13|15738.52|15738.52|15749.13|15749.13|15738.52|15738.52|0
1625138700000|2021-07-01 11:25:00|15740.49|15740.49|15749.45|15749.45|15749.45|15749.45|15740.49|15740.49|0
1625139000000|2021-07-01 11:30:00|15749.94|15749.94|15768.49|15768.49|15768.49|15768.49|15748.55|15748.55|0
1625139300000|2021-07-01 11:35:00|15767.1|15767.1|15797.25|15797.25|15797.25|15797.25|15767.1|15767.1|0
1625139600000|2021-07-01 11:40:00|15801.2|15801.2|15795.02|15795.02|15806.7|15806.7|15792.24|15792.24|0
1625139900000|2021-07-01 11:45:00|15797|15797|15802.22|15802.22|15805.09|15805.09|15797|15797|0
1625140200000|2021-07-01 11:50:00|15803.61|15803.61|15808.69|15808.69|15813.28|15813.28|15803.61|15803.61|0
1625140500000|2021-07-01 11:55:00|15810.08|15810.08|15813.93|15813.93|15815.9|15815.9|15805.52|15805.52|0
1625140800000|2021-07-01 12:00:00|15809.98|15809.98|15824.4|15824.4|15824.4|15824.4|15809.98|15809.98|0
1625141100000|2021-07-01 12:05:00|15824.82|15824.82|15838.74|15838.74|15838.74|15838.74|15824.82|15824.82|0
1625141400000|2021-07-01 12:10:00|15835.95|15835.95|15842.17|15842.17|15845.53|15845.53|15835.95|15835.95|0
1625141700000|2021-07-01 12:15:00|15840.78|15840.78|15834.33|15834.33|15840.78|15840.78|15829.13|15829.13|0
1625142000000|2021-07-01 12:20:00|15835.72|15835.72|15832.94|15832.94|15837.7|15837.7|15831.13|15831.13|0
1625142300000|2021-07-01 12:25:00|15832.52|15832.52|15826.4|15826.4|15836.47|15836.47|15825.01|15825.01|0
1625142600000|2021-07-01 12:30:00|15824.43|15824.43|15840.66|15840.66|15844.57|15844.57|15824.43|15824.43|0
1625142900000|2021-07-01 12:35:00|15841.86|15841.86|15844.42|15844.42|15847.2|15847.2|15840.47|15840.47|0
1625143200000|2021-07-01 12:40:00|15841.63|15841.63|15833.71|15833.71|15853.99|15853.99|15833.71|15833.71|0
1625143500000|2021-07-01 12:45:00|15835.1|15835.1|15836.4|15836.4|15846.59|15846.59|15829.77|15829.77|0
1625143800000|2021-07-01 12:50:00|15836.88|15836.88|15817.96|15817.96|15840.25|15840.25|15817.47|15817.47|0
1625144100000|2021-07-01 12:55:00|15816.57|15816.57|15817.82|15817.82|15819.93|15819.93|15814.97|15814.97|0
1625144400000|2021-07-01 13:00:00|15819.03|15819.03|15822.01|15822.01|15823.11|15823.11|15817.25|15817.25|0
1625144700000|2021-07-01 13:05:00|15824.79|15824.79|15828.54|15828.54|15828.54|15828.54|15824.79|15824.79|0
1625145000000|2021-07-01 13:10:00|15829.75|15829.75|15837|15837|15837|15837|15829.75|15829.75|0
1625145300000|2021-07-01 13:15:00|15835.61|15835.61|15843.67|15843.67|15847.61|15847.61|15832.12|15832.12|0
1625145600000|2021-07-01 13:20:00|15845.64|15845.64|15837.33|15837.33|15848.82|15848.82|15831.99|15831.99|0
1625145900000|2021-07-01 13:25:00|15839.3|15839.3|15832.28|15832.28|15841.86|15841.86|15832.28|15832.28|0
1625146200000|2021-07-01 13:30:00|15831.86|15831.86|15805.48|15805.48|15838.14|15838.14|15803.51|15803.51|0
1625146500000|2021-07-01 13:35:00|15805.9|15805.9|15820.96|15820.96|15826.88|15826.88|15805.9|15805.9|0
1625146800000|2021-07-01 13:40:00|15819.57|15819.57|15807.03|15807.03|15820.96|15820.96|15807.03|15807.03|0
1625147100000|2021-07-01 13:45:00|15806.19|15806.19|15814.73|15814.73|15814.8|15814.8|15804.57|15804.57|0
1625147400000|2021-07-01 13:50:00|15813.34|15813.34|15825.22|15825.22|15830.17|15830.17|15807.26|15807.26|0
1625147700000|2021-07-01 13:55:00|15823.96|15823.96|15827.7|15827.7|15828.52|15828.52|15821.73|15821.73|0
1625148000000|2021-07-01 14:00:00|15829.68|15829.68|15840.4|15840.4|15841.63|15841.63|15829.68|15829.68|0
1625148300000|2021-07-01 14:05:00|15844.34|15844.34|15873.2|15873.2|15874.59|15874.59|15843.92|15843.92|0
1625148600000|2021-07-01 14:10:00|15877.15|15877.15|15886.22|15886.22|15886.22|15886.22|15865.66|15865.66|0
1625148900000|2021-07-01 14:15:00|15888.17|15888.17|15884.71|15884.71|15893.34|15893.34|15884.64|15884.64|0
1625149200000|2021-07-01 14:20:00|15886.1|15886.1|15890.42|15890.42|15897.15|15897.15|15883.32|15883.32|0
1625149500000|2021-07-01 14:25:00|15888.47|15888.47|15863.31|15863.31|15888.47|15888.47|15861.49|15861.49|0
1625149800000|2021-07-01 14:30:00|15861.91|15861.91|15866.97|15866.97|15868.48|15868.48|15861.91|15861.91|0
1625150100000|2021-07-01 14:35:00|15867.81|15867.81|15869.13|15869.13|15869.2|15869.2|15857.71|15857.71|0
1625150400000|2021-07-01 14:40:00|15867.74|15867.74|15876.28|15876.28|15878.19|15878.19|15865.77|15865.77|0
1625150700000|2021-07-01 14:45:00|15877.68|15877.68|15876.74|15876.74|15882.99|15882.99|15876.61|15876.61|0
1625151000000|2021-07-01 14:50:00|15875.28|15875.28|15895.19|15895.19|15896.58|15896.58|15875.28|15875.28|0
1625151300000|2021-07-01 14:55:00|15896.58|15896.58|15894.08|15894.08|15897.48|15897.48|15887.49|15887.49|0
1625151600000|2021-07-01 15:00:00|15892.69|15892.69|15895.31|15895.31|15902.62|15902.62|15892.11|15892.11|0
1625151900000|2021-07-01 15:05:00|15893.33|15893.33|15885.13|15885.13|15895.84|15895.84|15885.13|15885.13|0
1625152200000|2021-07-01 15:10:00|15883.93|15883.93|15863.7|15863.7|15883.93|15883.93|15863.7|15863.7|0
1625152500000|2021-07-01 15:15:00|15862.31|15862.31|15844.82|15844.82|15867.36|15867.36|15844.82|15844.82|0
1625152800000|2021-07-01 15:20:00|15842.85|15842.85|15842.86|15842.86|15847.61|15847.61|15840.07|15840.07|0
1625153100000|2021-07-01 15:25:00|15841.6|15841.6|15872.72|15872.72|15873.56|15873.56|15840.95|15840.95|0
1625210100000|2021-07-02 07:15:00|15980.37|15980.37|16011.28|16011.28|16011.28|16011.28|15977.44|15977.44|0
1625210400000|2021-07-02 07:20:00|16009.31|16009.31|15998.24|15998.24|16011.28|16011.28|15989.93|15989.93|0
1625210700000|2021-07-02 07:25:00|16002.19|16002.19|16022.53|16022.53|16027.05|16027.05|16000.8|16000.8|0
1625211000000|2021-07-02 07:30:00|16024.5|16024.5|16006.93|16006.93|16024.5|16024.5|16003.63|16003.63|0
1625211300000|2021-07-02 07:35:00|16004.98|16004.98|15985.38|15985.38|16004.98|16004.98|15984.05|15984.05|0
1625211600000|2021-07-02 07:40:00|15983.28|15983.28|15990.1|15990.1|15992.88|15992.88|15981.31|15981.31|0
1625211900000|2021-07-02 07:45:00|15986.15|15986.15|15988.37|15988.37|15992.32|15992.32|15984.47|15984.47|0
1625212200000|2021-07-02 07:50:00|15987.54|15987.54|15987.86|15987.86|15989|15989|15985.05|15985.05|0
1625212500000|2021-07-02 07:55:00|15992.04|15992.04|15981.63|15981.63|15998.01|15998.01|15981.63|15981.63|0
1625212800000|2021-07-02 08:00:00|15979.65|15979.65|15988.09|15988.09|15989.29|15989.29|15978.26|15978.26|0
1625213100000|2021-07-02 08:05:00|15983.91|15983.91|15975.31|15975.31|15985.79|15985.79|15975.31|15975.31|0
1625213400000|2021-07-02 08:10:00|15972.52|15972.52|15954.45|15954.45|15972.52|15972.52|15953.06|15953.06|0
1625213700000|2021-07-02 08:15:00|15952.47|15952.47|15935.01|15935.01|15955.83|15955.83|15932.23|15932.23|0
1625214000000|2021-07-02 08:20:00|15931.06|15931.06|15941.63|15941.63|15941.63|15941.63|15931.06|15931.06|0
1625214300000|2021-07-02 08:25:00|15942.46|15942.46|15935.42|15935.42|15942.46|15942.46|15932.31|15932.31|0
1625214600000|2021-07-02 08:30:00|15936.26|15936.26|15923.19|15923.19|15938.64|15938.64|15923.19|15923.19|0
1625214900000|2021-07-02 08:35:00|15921.8|15921.8|15920.86|15920.86|15923.9|15923.9|15917.07|15917.07|0
1625215200000|2021-07-02 08:40:00|15922.25|15922.25|15941.66|15941.66|15945.02|15945.02|15922.25|15922.25|0
1625215500000|2021-07-02 08:45:00|15938.88|15938.88|15948.83|15948.83|15949.25|15949.25|15938.46|15938.46|0
1625215800000|2021-07-02 08:50:00|15950.8|15950.8|15957.57|15957.57|15960.52|15960.52|15950.8|15950.8|0
1625216100000|2021-07-02 08:55:00|15959.54|15959.54|15948.92|15948.92|15959.54|15959.54|15947.67|15947.67|0
1625216400000|2021-07-02 09:00:00|15949.34|15949.34|15944.43|15944.43|15949.34|15949.34|15941.15|15941.15|0
1625216700000|2021-07-02 09:05:00|15943.03|15943.03|15943.59|15943.59|15945.56|15945.56|15939.64|15939.64|0
1625217000000|2021-07-02 09:10:00|15945.56|15945.56|15953|15953|15953|15953|15943.59|15943.59|0
1625217300000|2021-07-02 09:15:00|15953.98|15953.98|15969.46|15969.46|15969.46|15969.46|15953.98|15953.98|0
1625217600000|2021-07-02 09:20:00|15971.43|15971.43|15972.24|15972.24|15976.77|15976.77|15965.93|15965.93|0
1625217900000|2021-07-02 09:25:00|15970.85|15970.85|15965.09|15965.09|15970.85|15970.85|15964.67|15964.67|0
1625218200000|2021-07-02 09:30:00|15966.48|15966.48|15963.42|15963.42|15968.94|15968.94|15959.8|15959.8|0
1625218500000|2021-07-02 09:35:00|15964.81|15964.81|15963.7|15963.7|15966.97|15966.97|15960.24|15960.24|0
1625218800000|2021-07-02 09:40:00|15965.67|15965.67|15972.49|15972.49|15972.49|15972.49|15963.7|15963.7|0
1625219100000|2021-07-02 09:45:00|15973.71|15973.71|15977.56|15977.56|15977.56|15977.56|15973.71|15973.71|0
1625219400000|2021-07-02 09:50:00|15979.54|15979.54|15979.7|15979.7|15982.13|15982.13|15978.95|15978.95|0
1625219700000|2021-07-02 09:55:00|15975.75|15975.75|15980.12|15980.12|15980.12|15980.12|15974.92|15974.92|0
1625220000000|2021-07-02 10:00:00|15979.28|15979.28|15983.28|15983.28|15986.22|15986.22|15979.28|15979.28|0
1625220300000|2021-07-02 10:05:00|15982.06|15982.06|15988.78|15988.78|15989.2|15989.2|15982.06|15982.06|0
1625220600000|2021-07-02 10:10:00|15987.39|15987.39|15983.22|15983.22|15987.39|15987.39|15983.22|15983.22|0
1625220900000|2021-07-02 10:15:00|15981.25|15981.25|15979.39|15979.39|15981.25|15981.25|15974.24|15974.24|0
1625221200000|2021-07-02 10:20:00|15977.42|15977.42|15990.6|15990.6|15990.6|15990.6|15974.45|15974.45|0
1625221500000|2021-07-02 10:25:00|15993.39|15993.39|15987.2|15987.2|15993.39|15993.39|15985.64|15985.64|0
1625221800000|2021-07-02 10:30:00|15985.22|15985.22|15966.45|15966.45|15985.22|15985.22|15966.45|15966.45|0
1625222100000|2021-07-02 10:35:00|15965.24|15965.24|15970.39|15970.39|15970.39|15970.39|15960.37|15960.37|0
1625222400000|2021-07-02 10:40:00|15971.59|15971.59|15984.77|15984.77|15984.77|15984.77|15971.59|15971.59|0
1625222700000|2021-07-02 10:45:00|15985.19|15985.19|15982.58|15982.58|15985.19|15985.19|15982.58|15982.58|0
1625223000000|2021-07-02 10:50:00|15983|15983|15993.6|15993.6|15996.8|15996.8|15981.61|15981.61|0
1625223300000|2021-07-02 10:55:00|15994.99|15994.99|15991.23|15991.23|15996.8|15996.8|15991.23|15991.23|0
1625223600000|2021-07-02 11:00:00|15993.2|15993.2|15994.59|15994.59|15996.56|15996.56|15993.2|15993.2|0
1625223900000|2021-07-02 11:05:00|15992.62|15992.62|15984.2|15984.2|15992.62|15992.62|15984.2|15984.2|0
1625224200000|2021-07-02 11:10:00|15986.17|15986.17|15982.26|15982.26|15990.12|15990.12|15982.26|15982.26|0
1625224500000|2021-07-02 11:15:00|15985.04|15985.04|15989.23|15989.23|15990.62|15990.62|15985.04|15985.04|0
1625224800000|2021-07-02 11:20:00|15989.65|15989.65|15993.45|15993.45|15993.45|15993.45|15989.65|15989.65|0
1625225100000|2021-07-02 11:25:00|15989.51|15989.51|15990.09|15990.09|15990.09|15990.09|15986.14|15986.14|0
1625225400000|2021-07-02 11:30:00|15988.87|15988.87|15984.92|15984.92|15988.87|15988.87|15984.92|15984.92|0
1625225700000|2021-07-02 11:35:00|15986.14|15986.14|15990.9|15990.9|15990.9|15990.9|15986.14|15986.14|0
1625226000000|2021-07-02 11:40:00|15989.69|15989.69|15991.77|15991.77|15994.66|15994.66|15989.69|15989.69|0
1625226300000|2021-07-02 11:45:00|15990.38|15990.38|15975.17|15975.17|15990.38|15990.38|15975.17|15975.17|0
1625226600000|2021-07-02 11:50:00|15973.19|15973.19|15972.77|15972.77|15973.19|15973.19|15972.77|15972.77|0
1625226900000|2021-07-02 11:55:00|15975.56|15975.56|15967.03|15967.03|15975.56|15975.56|15967.03|15967.03|0
1625227200000|2021-07-02 12:00:00|15968.25|15968.25|15969.08|15969.08|15971.06|15971.06|15968.25|15968.25|0
1625227500000|2021-07-02 12:05:00|15967.69|15967.69|15966.05|15966.05|15967.69|15967.69|15962.1|15962.1|0
1625227800000|2021-07-02 12:10:00|15967.44|15967.44|15971.97|15971.97|15971.97|15971.97|15965.91|15965.91|0
1625228100000|2021-07-02 12:15:00|15973.36|15973.36|15973.94|15973.94|15975.8|15975.8|15970|15970|0
1625228400000|2021-07-02 12:20:00|15971.97|15971.97|15970|15970|15971.97|15971.97|15970|15970|0
1625228700000|2021-07-02 12:25:00|15972.78|15972.78|15981.01|15981.01|15981.01|15981.01|15972.78|15972.78|0
1625229000000|2021-07-02 12:30:00|15981.85|15981.85|15984.59|15984.59|15998.05|15998.05|15981.85|15981.85|0
1625229300000|2021-07-02 12:35:00|15985.79|15985.79|15992.76|15992.76|15995.22|15995.22|15985.79|15985.79|0
1625229600000|2021-07-02 12:40:00|15993.18|15993.18|15996.72|15996.72|15996.72|15996.72|15993.18|15993.18|0
1625229900000|2021-07-02 12:45:00|15991.16|15991.16|15993.85|15993.85|15993.85|15993.85|15991.16|15991.16|0
1625230200000|2021-07-02 12:50:00|15995.24|15995.24|15991.11|15991.11|15997.64|15997.64|15991.11|15991.11|0
1625230500000|2021-07-02 12:55:00|15991.95|15991.95|15987.58|15987.58|15994.73|15994.73|15985.61|15985.61|0
1625230800000|2021-07-02 13:00:00|15983.63|15983.63|15974.04|15974.04|15983.63|15983.63|15973.2|15973.2|0
1625231100000|2021-07-02 13:05:00|15972.65|15972.65|15966.85|15966.85|15972.65|15972.65|15966.85|15966.85|0
1625231400000|2021-07-02 13:10:00|15964.07|15964.07|15966.04|15966.04|15966.04|15966.04|15961.56|15961.56|0
1625231700000|2021-07-02 13:15:00|15964.65|15964.65|15964.01|15964.01|15965.4|15965.4|15962.59|15962.59|0
1625232000000|2021-07-02 13:20:00|15966.79|15966.79|15974.78|15974.78|15975.99|15975.99|15965.24|15965.24|0
1625232300000|2021-07-02 13:25:00|15976.76|15976.76|15977.35|15977.35|15978.55|15978.55|15972.58|15972.58|0
1625232600000|2021-07-02 13:30:00|15978.55|15978.55|15962.75|15962.75|15981.37|15981.37|15962.75|15962.75|0
1625232900000|2021-07-02 13:35:00|15966.7|15966.7|15953.25|15953.25|15968.33|15968.33|15953.25|15953.25|0
1625233200000|2021-07-02 13:40:00|15951.86|15951.86|15937.73|15937.73|15951.86|15951.86|15936.34|15936.34|0
1625233500000|2021-07-02 13:45:00|15938.95|15938.95|15941.72|15941.72|15943.11|15943.11|15936.09|15936.09|0
1625233800000|2021-07-02 13:50:00|15942.14|15942.14|15944.78|15944.78|15946.47|15946.47|15940.78|15940.78|0
1625234100000|2021-07-02 13:55:00|15946.75|15946.75|15944.59|15944.59|15951.11|15951.11|15943.75|15943.75|0
1625234400000|2021-07-02 14:00:00|15948.53|15948.53|15946.91|15946.91|15948.53|15948.53|15943.13|15943.13|0
1625234700000|2021-07-02 14:05:00|15945.52|15945.52|15938.12|15938.12|15945.52|15945.52|15937.7|15937.7|0
1625235000000|2021-07-02 14:10:00|15939.51|15939.51|15935.51|15935.51|15939.51|15939.51|15934.12|15934.12|0
1625235300000|2021-07-02 14:15:00|15936.9|15936.9|15944.06|15944.06|15944.06|15944.06|15936.9|15936.9|0
1625235600000|2021-07-02 14:20:00|15940.69|15940.69|15938.62|15938.62|15942.37|15942.37|15931.47|15931.47|0
1625235900000|2021-07-02 14:25:00|15939.84|15939.84|15946.08|15946.08|15948.06|15948.06|15939.84|15939.84|0
1625236200000|2021-07-02 14:30:00|15944.88|15944.88|15943.86|15943.86|15947.47|15947.47|15941.64|15941.64|0
1625236500000|2021-07-02 14:35:00|15942.47|15942.47|15950.2|15950.2|15950.2|15950.2|15942.05|15942.05|0
1625236800000|2021-07-02 14:40:00|15951.41|15951.41|15953.67|15953.67|15957.84|15957.84|15951.41|15951.41|0
1625237100000|2021-07-02 14:45:00|15951.7|15951.7|15956.73|15956.73|15959.08|15959.08|15950.14|15950.14|0
1625237400000|2021-07-02 14:50:00|15955.34|15955.34|15954.72|15954.72|15958.7|15958.7|15953.95|15953.95|0
1625237700000|2021-07-02 14:55:00|15955.93|15955.93|15952.28|15952.28|15955.93|15955.93|15951.19|15951.19|0
1625238000000|2021-07-02 15:00:00|15953.5|15953.5|15946.25|15946.25|15956.86|15956.86|15946.25|15946.25|0
1625238300000|2021-07-02 15:05:00|15944.28|15944.28|15938.75|15938.75|15947.06|15947.06|15938.75|15938.75|0
1625238600000|2021-07-02 15:10:00|15939.97|15939.97|15939.32|15939.32|15950.64|15950.64|15939.32|15939.32|0
1625238900000|2021-07-02 15:15:00|15938.9|15938.9|15927.35|15927.35|15940.88|15940.88|15927.35|15927.35|0
1625239200000|2021-07-02 15:20:00|15925.38|15925.38|15894.49|15894.49|15925.38|15925.38|15891.13|15891.13|0
1625239500000|2021-07-02 15:25:00|15893.1|15893.1|15919.14|15919.14|15924.62|15924.62|15886.64|15886.64|0
1625469300000|2021-07-05 07:15:00|15938.1|15938.1|15955.37|15955.37|15971.96|15971.96|15936.71|15936.71|0
1625469600000|2021-07-05 07:20:00|15954.95|15954.95|15949.31|15949.31|15956.34|15956.34|15945.96|15945.96|0
1625469900000|2021-07-05 07:25:00|15945.14|15945.14|15944.75|15944.75|15947.96|15947.96|15944.75|15944.75|0
1625470200000|2021-07-05 07:30:00|15943.36|15943.36|15942.27|15942.27|15943.36|15943.36|15934.86|15934.86|0
1625470500000|2021-07-05 07:35:00|15946.44|15946.44|15940.58|15940.58|15948.87|15948.87|15937.8|15937.8|0
1625470800000|2021-07-05 07:40:00|15941.8|15941.8|15945.57|15945.57|15947.54|15947.54|15941.8|15941.8|0
1625471100000|2021-07-05 07:45:00|15944.73|15944.73|15928.12|15928.12|15944.73|15944.73|15928.12|15928.12|0
1625471400000|2021-07-05 07:50:00|15930.09|15930.09|15947.46|15947.46|15951.85|15951.85|15928.12|15928.12|0
1625471700000|2021-07-05 07:55:00|15946.62|15946.62|15941.22|15941.22|15949.16|15949.16|15941.22|15941.22|0
1625472000000|2021-07-05 08:00:00|15939.96|15939.96|15937.31|15937.31|15939.96|15939.96|15936.59|15936.59|0
1625472300000|2021-07-05 08:05:00|15941.25|15941.25|15946.66|15946.66|15946.66|15946.66|15941.25|15941.25|0
1625472600000|2021-07-05 08:10:00|15947.91|15947.91|15953.09|15953.09|15953.09|15953.09|15947.91|15947.91|0
1625472900000|2021-07-05 08:15:00|15954.48|15954.48|15958.68|15958.68|15963.14|15963.14|15954.48|15954.48|0
1625473200000|2021-07-05 08:20:00|15960.66|15960.66|15959.09|15959.09|15963.04|15963.04|15959.09|15959.09|0
1625473500000|2021-07-05 08:25:00|15960.29|15960.29|15964.13|15964.13|15964.13|15964.13|15959.09|15959.09|0
1625473800000|2021-07-05 08:30:00|15963.71|15963.71|15959.67|15959.67|15963.85|15963.85|15959.67|15959.67|0
1625474100000|2021-07-05 08:35:00|15958.47|15958.47|15962.41|15962.41|15965.2|15965.2|15958.47|15958.47|0
1625474400000|2021-07-05 08:40:00|15960.01|15960.01|15955.25|15955.25|15960.01|15960.01|15955.25|15955.25|0
1625474700000|2021-07-05 08:45:00|15956.64|15956.64|15950.5|15950.5|15956.64|15956.64|15950.5|15950.5|0
1625475000000|2021-07-05 08:50:00|15946.55|15946.55|15956.94|15956.94|15963.15|15963.15|15944.08|15944.08|0
1625475300000|2021-07-05 08:55:00|15958.15|15958.15|15955.55|15955.55|15960.12|15960.12|15955.55|15955.55|0
1625475600000|2021-07-05 09:00:00|15955.97|15955.97|15948.44|15948.44|15955.97|15955.97|15947.08|15947.08|0
1625475900000|2021-07-05 09:05:00|15947.18|15947.18|15943.66|15943.66|15947.6|15947.6|15943.66|15943.66|0
1625476200000|2021-07-05 09:10:00|15945.63|15945.63|15951.59|15951.59|15951.59|15951.59|15945.63|15945.63|0
1625476500000|2021-07-05 09:15:00|15953.56|15953.56|15958.32|15958.32|15958.32|15958.32|15950.33|15950.33|0
1625476800000|2021-07-05 09:20:00|15955.88|15955.88|15970.06|15970.06|15970.06|15970.06|15955.88|15955.88|0
1625477100000|2021-07-05 09:25:00|15972.47|15972.47|15972.75|15972.75|15980.71|15980.71|15972.47|15972.47|0
1625477400000|2021-07-05 09:30:00|15974.14|15974.14|15968.35|15968.35|15974.14|15974.14|15968.35|15968.35|0
1625477700000|2021-07-05 09:35:00|15966.38|15966.38|15961.23|15961.23|15966.8|15966.8|15961.23|15961.23|0
1625478000000|2021-07-05 09:40:00|15962.62|15962.62|15977.75|15977.75|15978.59|15978.59|15961.84|15961.84|0
1625478300000|2021-07-05 09:45:00|15978.17|15978.17|15972.59|15972.59|15978.17|15978.17|15970.18|15970.18|0
1625478600000|2021-07-05 09:50:00|15966.67|15966.67|15978.34|15978.34|15978.34|15978.34|15964.7|15964.7|0
1625478900000|2021-07-05 09:55:00|15976.37|15976.37|15969.04|15969.04|15976.37|15976.37|15967.36|15967.36|0
1625479200000|2021-07-05 10:00:00|15971.02|15971.02|15975.42|15975.42|15975.42|15975.42|15969.63|15969.63|0
1625479500000|2021-07-05 10:05:00|15975|15975|15976.03|15976.03|15983.57|15983.57|15975|15975|0
1625479800000|2021-07-05 10:10:00|15974.06|15974.06|15968.72|15968.72|15974.06|15974.06|15967.33|15967.33|0
1625480100000|2021-07-05 10:15:00|15970.7|15970.7|15965.49|15965.49|15970.7|15970.7|15963.52|15963.52|0
1625480400000|2021-07-05 10:20:00|15964.1|15964.1|15970.24|15970.24|15970.24|15970.24|15961.49|15961.49|0
1625480700000|2021-07-05 10:25:00|15970.65|15970.65|15971.86|15971.86|15971.86|15971.86|15970.47|15970.47|0
1625481000000|2021-07-05 10:30:00|15972.28|15972.28|15973.5|15973.5|15974.7|15974.7|15972.28|15972.28|0
1625481300000|2021-07-05 10:35:00|15973.91|15973.91|15973.5|15973.5|15973.91|15973.91|15972.66|15972.66|0
1625481600000|2021-07-05 10:40:00|15974.89|15974.89|15972|15972|15976.28|15976.28|15970.36|15970.36|0
1625481900000|2021-07-05 10:45:00|15970.03|15970.03|15972.85|15972.85|15972.85|15972.85|15966.66|15966.66|0
1625482200000|2021-07-05 10:50:00|15974.07|15974.07|15986.35|15986.35|15986.35|15986.35|15974.07|15974.07|0
1625482500000|2021-07-05 10:55:00|15985.14|15985.14|15978.91|15978.91|15985.14|15985.14|15976.94|15976.94|0
1625482800000|2021-07-05 11:00:00|15980.3|15980.3|15984.18|15984.18|15984.18|15984.18|15978.33|15978.33|0
1625483100000|2021-07-05 11:05:00|15985.57|15985.57|15989.42|15989.42|15989.42|15989.42|15985.01|15985.01|0
1625483400000|2021-07-05 11:10:00|15986.98|15986.98|15996.61|15996.61|15999.59|15999.59|15986.98|15986.98|0
1625483700000|2021-07-05 11:15:00|15993.83|15993.83|15986.7|15986.7|15993.83|15993.83|15986.7|15986.7|0
1625484000000|2021-07-05 11:20:00|15988.09|15988.09|15994.9|15994.9|15994.9|15994.9|15988.09|15988.09|0
1625484300000|2021-07-05 11:25:00|15997.68|15997.68|16006.24|16006.24|16006.24|16006.24|15997.68|15997.68|0
1625484600000|2021-07-05 11:30:00|16004.26|16004.26|16002.25|16002.25|16008.79|16008.79|16002.25|16002.25|0
1625484900000|2021-07-05 11:35:00|16003.64|16003.64|15993.58|15993.58|16006.25|16006.25|15993.58|15993.58|0
1625485200000|2021-07-05 11:40:00|15994|15994|15999.56|15999.56|16000.95|16000.95|15992.19|15992.19|0
1625485500000|2021-07-05 11:45:00|16000.77|16000.77|16010.47|16010.47|16010.47|16010.47|15999.98|15999.98|0
1625485800000|2021-07-05 11:50:00|16010.89|16010.89|16006.76|16006.76|16012.93|16012.93|16005.97|16005.97|0
1625486100000|2021-07-05 11:55:00|16005.55|16005.55|16002.35|16002.35|16005.55|16005.55|16001.93|16001.93|0
1625486400000|2021-07-05 12:00:00|16004.32|16004.32|16009.92|16009.92|16011.6|16011.6|16004.32|16004.32|0
1625486700000|2021-07-05 12:05:00|16011.89|16011.89|16016.81|16016.81|16020.59|16020.59|16011.89|16011.89|0
1625487000000|2021-07-05 12:10:00|16014.84|16014.84|16014.7|16014.7|16014.84|16014.84|16013.45|16013.45|0
1625487300000|2021-07-05 12:15:00|16015.12|16015.12|16014.7|16014.7|16015.12|16015.12|16014.7|16014.7|0
1625487600000|2021-07-05 12:20:00|16016.68|16016.68|16016.8|16016.8|16016.8|16016.8|16014.7|16014.7|0
1625487900000|2021-07-05 12:25:00|16014.83|16014.83|16014.9|16014.9|16016.1|16016.1|16012.1|16012.1|0
1625488200000|2021-07-05 12:30:00|16014.48|16014.48|16020.83|16020.83|16020.83|16020.83|16013.64|16013.64|0
1625488500000|2021-07-05 12:35:00|16021.25|16021.25|16013.03|16013.03|16027.31|16027.31|16013.03|16013.03|0
1625488800000|2021-07-05 12:40:00|16011.64|16011.64|16000.62|16000.62|16012.48|16012.48|15998.65|15998.65|0
1625489100000|2021-07-05 12:45:00|15998.65|15998.65|15997.85|15997.85|15998.65|15998.65|15995.04|15995.04|0
1625489400000|2021-07-05 12:50:00|15997.01|15997.01|15980.9|15980.9|15997.01|15997.01|15980.9|15980.9|0
1625489700000|2021-07-05 12:55:00|15978.49|15978.49|15983.04|15983.04|15985.83|15985.83|15977.29|15977.29|0
1625490000000|2021-07-05 13:00:00|15985.83|15985.83|15991.36|15991.36|15994.72|15994.72|15985.83|15985.83|0
1625490300000|2021-07-05 13:05:00|15993.33|15993.33|15991.65|15991.65|15996.99|15996.99|15988.87|15988.87|0
1625490600000|2021-07-05 13:10:00|15993.62|15993.62|15994.46|15994.46|15994.46|15994.46|15991.03|15991.03|0
1625490900000|2021-07-05 13:15:00|15994.88|15994.88|15991.67|15991.67|15998.83|15998.83|15991.67|15991.67|0
1625491200000|2021-07-05 13:20:00|15993.65|15993.65|15993.37|15993.37|15996.4|15996.4|15993.37|15993.37|0
1625491500000|2021-07-05 13:25:00|15991.4|15991.4|15993.98|15993.98|15993.98|15993.98|15981.21|15981.21|0
1625491800000|2021-07-05 13:30:00|15993.56|15993.56|15991.76|15991.76|15997.65|15997.65|15990.92|15990.92|0
1625492100000|2021-07-05 13:35:00|15992.96|15992.96|15985.39|15985.39|15992.96|15992.96|15985.15|15985.15|0
1625492400000|2021-07-05 13:40:00|15983.42|15983.42|15982.07|15982.07|15986.2|15986.2|15979.47|15979.47|0
1625492700000|2021-07-05 13:45:00|15986.24|15986.24|15989.75|15989.75|15992.82|15992.82|15984.85|15984.85|0
1625493000000|2021-07-05 13:50:00|15988.54|15988.54|15986.18|15986.18|15991.11|15991.11|15986.18|15986.18|0
1625493300000|2021-07-05 13:55:00|15988.15|15988.15|15988.99|15988.99|15990.96|15990.96|15987.73|15987.73|0
1625493600000|2021-07-05 14:00:00|15992.94|15992.94|15991.75|15991.75|15996.88|15996.88|15990.46|15990.46|0
1625493900000|2021-07-05 14:05:00|15990.91|15990.91|16000.63|16000.63|16000.63|16000.63|15990.91|15990.91|0
1625494200000|2021-07-05 14:10:00|15999.41|15999.41|16003.19|16003.19|16004.49|16004.49|15999.41|15999.41|0
1625494500000|2021-07-05 14:15:00|16003.61|16003.61|16005.35|16005.35|16005.35|16005.35|16001.38|16001.38|0
1625494800000|2021-07-05 14:20:00|16003.96|16003.96|16000.3|16000.3|16003.96|16003.96|16000.3|16000.3|0
1625495100000|2021-07-05 14:25:00|15998.91|15998.91|15997.54|15997.54|16001.55|16001.55|15997.54|15997.54|0
1625495400000|2021-07-05 14:30:00|15998.93|15998.93|15995.83|15995.83|16002.11|16002.11|15995.83|15995.83|0
1625495700000|2021-07-05 14:35:00|15997.22|15997.22|15997.77|15997.77|16002.26|16002.26|15997.22|15997.22|0
1625496000000|2021-07-05 14:40:00|15995.36|15995.36|15994.39|15994.39|15995.36|15995.36|15992.35|15992.35|0
1625496300000|2021-07-05 14:45:00|15996.36|15996.36|15994.68|15994.68|15996.36|15996.36|15993|15993|0
1625496600000|2021-07-05 14:50:00|15995.1|15995.1|15995.94|15995.94|15996.31|15996.31|15993.13|15993.13|0
1625496900000|2021-07-05 14:55:00|15995.52|15995.52|16004.32|16004.32|16004.32|16004.32|15995.52|15995.52|0
1625497200000|2021-07-05 15:00:00|16005.52|16005.52|16000.56|16000.56|16005.52|16005.52|16000.56|16000.56|0
1625497500000|2021-07-05 15:05:00|15997.78|15997.78|15997.36|15997.36|15998.36|15998.36|15995.55|15995.55|0
1625497800000|2021-07-05 15:10:00|15996.94|15996.94|15989.63|15989.63|15996.94|15996.94|15989.63|15989.63|0
1625498100000|2021-07-05 15:15:00|15989.21|15989.21|15976.24|15976.24|15989.21|15989.21|15971.23|15971.23|0
1625498400000|2021-07-05 15:20:00|15976.66|15976.66|15980.01|15980.01|15984.59|15984.59|15976.66|15976.66|0
1625498700000|2021-07-05 15:25:00|15980.43|15980.43|15978.63|15978.63|15984.25|15984.25|15974.98|15974.98|0
1625555700000|2021-07-06 07:15:00|15956.61|15956.61|15959.55|15959.55|15962.07|15962.07|15952.82|15952.82|0
1625556000000|2021-07-06 07:20:00|15953.64|15953.64|15947.38|15947.38|15957.97|15957.97|15947.38|15947.38|0
1625556300000|2021-07-06 07:25:00|15947.8|15947.8|15959.27|15959.27|15959.27|15959.27|15941.22|15941.22|0
1625556600000|2021-07-06 07:30:00|15963.22|15963.22|15948.08|15948.08|15963.94|15963.94|15948.08|15948.08|0
1625556900000|2021-07-06 07:35:00|15945.56|15945.56|15913.12|15913.12|15945.56|15945.56|15911.15|15911.15|0
1625557200000|2021-07-06 07:40:00|15910.71|15910.71|15908.31|15908.31|15910.71|15910.71|15900.71|15900.71|0
1625557500000|2021-07-06 07:45:00|15906.33|15906.33|15931.38|15931.38|15931.38|15931.38|15904.94|15904.94|0
1625557800000|2021-07-06 07:50:00|15933.81|15933.81|15942.21|15942.21|15942.8|15942.8|15933.81|15933.81|0
1625558100000|2021-07-06 07:55:00|15943.6|15943.6|15943.21|15943.21|15946.16|15946.16|15934.45|15934.45|0
1625558400000|2021-07-06 08:00:00|15946|15946|15935.55|15935.55|15947.39|15947.39|15931.6|15931.6|0
1625558700000|2021-07-06 08:05:00|15931.38|15931.38|15943.1|15943.1|15943.1|15943.1|15931.38|15931.38|0
1625559000000|2021-07-06 08:10:00|15943.52|15943.52|15946.92|15946.92|15948.31|15948.31|15943.52|15943.52|0
1625559300000|2021-07-06 08:15:00|15945.66|15945.66|15939.04|15939.04|15945.66|15945.66|15932.43|15932.43|0
1625559600000|2021-07-06 08:20:00|15939.87|15939.87|15940.12|15940.12|15942.9|15942.9|15935.93|15935.93|0
1625559900000|2021-07-06 08:25:00|15938.15|15938.15|15937.43|15937.43|15942.89|15942.89|15936.17|15936.17|0
1625560200000|2021-07-06 08:30:00|15933.26|15933.26|15931.76|15931.76|15939.65|15939.65|15924.52|15924.52|0
1625560500000|2021-07-06 08:35:00|15932.18|15932.18|15940.01|15940.01|15940.01|15940.01|15930.21|15930.21|0
1625560800000|2021-07-06 08:40:00|15939.17|15939.17|15935.93|15935.93|15940.01|15940.01|15930.72|15930.72|0
1625561100000|2021-07-06 08:45:00|15938.71|15938.71|15944.3|15944.3|15944.3|15944.3|15938.71|15938.71|0
1625561400000|2021-07-06 08:50:00|15940.36|15940.36|15936.87|15936.87|15941.75|15941.75|15936.87|15936.87|0
1625561700000|2021-07-06 08:55:00|15938.26|15938.26|15938.35|15938.35|15939.48|15939.48|15937.51|15937.51|0
1625562000000|2021-07-06 09:00:00|15940.78|15940.78|15956.13|15956.13|15958.92|15958.92|15940.78|15940.78|0
1625562300000|2021-07-06 09:05:00|15953.35|15953.35|15951.57|15951.57|15956.16|15956.16|15951.57|15951.57|0
1625562600000|2021-07-06 09:10:00|15951.15|15951.15|15946.24|15946.24|15952.68|15952.68|15946.24|15946.24|0
1625562900000|2021-07-06 09:15:00|15947.63|15947.63|15970.47|15970.47|15970.47|15970.47|15947.63|15947.63|0
1625563200000|2021-07-06 09:20:00|15969.08|15969.08|15974.96|15974.96|15974.96|15974.96|15967.69|15967.69|0
1625563500000|2021-07-06 09:25:00|15976.64|15976.64|15968.1|15968.1|15978.32|15978.32|15968.1|15968.1|0
1625563800000|2021-07-06 09:30:00|15967.26|15967.26|15953.37|15953.37|15968.48|15968.48|15953.37|15953.37|0
1625564100000|2021-07-06 09:35:00|15952.17|15952.17|15962.62|15962.62|15968.54|15968.54|15949.56|15949.56|0
1625564400000|2021-07-06 09:40:00|15964.6|15964.6|15973.05|15973.05|15973.05|15973.05|15964.18|15964.18|0
1625564700000|2021-07-06 09:45:00|15975.83|15975.83|15985.34|15985.34|15986.18|15986.18|15975.83|15975.83|0
1625565000000|2021-07-06 09:50:00|15986.73|15986.73|15990.55|15990.55|15999.67|15999.67|15986.73|15986.73|0
1625565300000|2021-07-06 09:55:00|15991.94|15991.94|15991.82|15991.82|15994.21|15994.21|15989.21|15989.21|0
1625565600000|2021-07-06 10:00:00|15990.6|15990.6|15972.87|15972.87|15990.6|15990.6|15972.87|15972.87|0
1625565900000|2021-07-06 10:05:00|15974.26|15974.26|15971.36|15971.36|15975.1|15975.1|15971.36|15971.36|0
1625566200000|2021-07-06 10:10:00|15973.33|15973.33|15969.55|15969.55|15973.33|15973.33|15969.55|15969.55|0
1625566500000|2021-07-06 10:15:00|15970.39|15970.39|15980.48|15980.48|15980.48|15980.48|15970.39|15970.39|0
1625566800000|2021-07-06 10:20:00|15981.87|15981.87|15979.09|15979.09|15984.65|15984.65|15979.09|15979.09|0
1625567100000|2021-07-06 10:25:00|15979.51|15979.51|15972.95|15972.95|15979.51|15979.51|15972.11|15972.11|0
1625567400000|2021-07-06 10:30:00|15970.98|15970.98|15968.42|15968.42|15970.98|15970.98|15967.03|15967.03|0
1625567700000|2021-07-06 10:35:00|15968|15968|15962.83|15962.83|15968|15968|15961.44|15961.44|0
1625568000000|2021-07-06 10:40:00|15964.22|15964.22|15961.38|15961.38|15966.75|15966.75|15961.38|15961.38|0
1625568300000|2021-07-06 10:45:00|15963.81|15963.81|15965.2|15965.2|15971.8|15971.8|15963.39|15963.39|0
1625568600000|2021-07-06 10:50:00|15963.81|15963.81|15962.58|15962.58|15963.81|15963.81|15961.03|15961.03|0
1625568900000|2021-07-06 10:55:00|15961.19|15961.19|15966.78|15966.78|15966.78|15966.78|15959.22|15959.22|0
1625569200000|2021-07-06 11:00:00|15968.76|15968.76|15962.26|15962.26|15968.76|15968.76|15959.87|15959.87|0
1625569500000|2021-07-06 11:05:00|15964.24|15964.24|15963.89|15963.89|15967.51|15967.51|15963.89|15963.89|0
1625569800000|2021-07-06 11:10:00|15965.86|15965.86|15966.83|15966.83|15967.25|15967.25|15965.86|15965.86|0
1625570100000|2021-07-06 11:15:00|15964.86|15964.86|15960.92|15960.92|15964.86|15964.86|15960.92|15960.92|0
1625570400000|2021-07-06 11:20:00|15958.13|15958.13|15965.11|15965.11|15965.11|15965.11|15956.74|15956.74|0
1625570700000|2021-07-06 11:25:00|15966.5|15966.5|15975.33|15975.33|15975.33|15975.33|15966.5|15966.5|0
1625571000000|2021-07-06 11:30:00|15975.75|15975.75|15974.66|15974.66|15977.14|15977.14|15968.32|15968.32|0
1625571300000|2021-07-06 11:35:00|15973.4|15973.4|15962.7|15962.7|15973.4|15973.4|15962.7|15962.7|0
1625571600000|2021-07-06 11:40:00|15966.64|15966.64|15952.9|15952.9|15967.85|15967.85|15952.9|15952.9|0
1625571900000|2021-07-06 11:45:00|15954.87|15954.87|15959.03|15959.03|15959.03|15959.03|15954.45|15954.45|0
1625572200000|2021-07-06 11:50:00|15957.06|15957.06|15957.47|15957.47|15958.69|15958.69|15955.84|15955.84|0
1625572500000|2021-07-06 11:55:00|15959.44|15959.44|15958.47|15958.47|15959.86|15959.86|15958.05|15958.05|0
1625572800000|2021-07-06 12:00:00|15960.44|15960.44|15958.47|15958.47|15960.44|15960.44|15958.47|15958.47|0
1625573100000|2021-07-06 12:05:00|15961.25|15961.25|15965.04|15965.04|15965.04|15965.04|15961.25|15961.25|0
1625573400000|2021-07-06 12:10:00|15964.62|15964.62|15963.04|15963.04|15971.74|15971.74|15963.04|15963.04|0
1625573700000|2021-07-06 12:15:00|15965.01|15965.01|15962.98|15962.98|15966.21|15966.21|15962.98|15962.98|0
1625574000000|2021-07-06 12:20:00|15962.57|15962.57|15964.54|15964.54|15964.54|15964.54|15962.57|15962.57|0
1625574300000|2021-07-06 12:25:00|15965.93|15965.93|15977.7|15977.7|15977.7|15977.7|15965.93|15965.93|0
1625574600000|2021-07-06 12:30:00|15978.12|15978.12|15972.97|15972.97|15978.12|15978.12|15972.97|15972.97|0
1625574900000|2021-07-06 12:35:00|15971.57|15971.57|15975.13|15975.13|15978.33|15978.33|15971.57|15971.57|0
1625575200000|2021-07-06 12:40:00|15973.91|15973.91|15974.04|15974.04|15977.74|15977.74|15973.91|15973.91|0
1625575500000|2021-07-06 12:45:00|15973.62|15973.62|15965.92|15965.92|15973.62|15973.62|15965.92|15965.92|0
1625575800000|2021-07-06 12:50:00|15963.94|15963.94|15966.34|15966.34|15966.34|15966.34|15961.96|15961.96|0
1625576100000|2021-07-06 12:55:00|15968.31|15968.31|15985.07|15985.07|15987.68|15987.68|15968.31|15968.31|0
1625576400000|2021-07-06 13:00:00|15986.28|15986.28|15989.63|15989.63|15989.63|15989.63|15985.69|15985.69|0
1625576700000|2021-07-06 13:05:00|15989.21|15989.21|15987.03|15987.03|15993.85|15993.85|15987.03|15987.03|0
1625577000000|2021-07-06 13:10:00|15986.61|15986.61|15998.35|15998.35|15998.77|15998.77|15986.61|15986.61|0
1625577300000|2021-07-06 13:15:00|16001.13|16001.13|16003.73|16003.73|16005.7|16005.7|16000.71|16000.71|0
1625577600000|2021-07-06 13:20:00|16005.7|16005.7|16006.47|16006.47|16006.47|16006.47|16002.52|16002.52|0
1625577900000|2021-07-06 13:25:00|16007.69|16007.69|15999.65|15999.65|16007.69|16007.69|15999.65|15999.65|0
1625578200000|2021-07-06 13:30:00|15993.73|15993.73|15983.34|15983.34|15995.46|15995.46|15979.62|15979.62|0
1625578500000|2021-07-06 13:35:00|15981.71|15981.71|15980.77|15980.77|15985.62|15985.62|15978.89|15978.89|0
1625578800000|2021-07-06 13:40:00|15979.38|15979.38|15977.82|15977.82|15979.97|15979.97|15973.64|15973.64|0
1625579100000|2021-07-06 13:45:00|15978.66|15978.66|15977.34|15977.34|15980.12|15980.12|15975.55|15975.55|0
1625579400000|2021-07-06 13:50:00|15978.56|15978.56|15959.46|15959.46|15978.56|15978.56|15959.46|15959.46|0
1625579700000|2021-07-06 13:55:00|15958.62|15958.62|15934.31|15934.31|15958.62|15958.62|15934.31|15934.31|0
1625580000000|2021-07-06 14:00:00|15932.92|15932.92|15910.75|15910.75|15932.92|15932.92|15907.39|15907.39|0
1625580300000|2021-07-06 14:05:00|15912.72|15912.72|15898.93|15898.93|15912.72|15912.72|15898.93|15898.93|0
1625580600000|2021-07-06 14:10:00|15900.32|15900.32|15894.47|15894.47|15900.32|15900.32|15887.27|15887.27|0
1625580900000|2021-07-06 14:15:00|15893.07|15893.07|15879.33|15879.33|15893.07|15893.07|15877.09|15877.09|0
1625581200000|2021-07-06 14:20:00|15876.54|15876.54|15862.26|15862.26|15876.54|15876.54|15860.03|15860.03|0
1625581500000|2021-07-06 14:25:00|15860.28|15860.28|15867.2|15867.2|15867.2|15867.2|15855.7|15855.7|0
1625581800000|2021-07-06 14:30:00|15867.62|15867.62|15839.46|15839.46|15867.62|15867.62|15839.46|15839.46|0
1625582100000|2021-07-06 14:35:00|15838.07|15838.07|15857.05|15857.05|15857.05|15857.05|15831.5|15831.5|0
1625582400000|2021-07-06 14:40:00|15856.63|15856.63|15856.71|15856.71|15863.91|15863.91|15850.69|15850.69|0
1625582700000|2021-07-06 14:45:00|15858.68|15858.68|15844.85|15844.85|15858.68|15858.68|15841.65|15841.65|0
1625583000000|2021-07-06 14:50:00|15843.46|15843.46|15829.87|15829.87|15843.46|15843.46|15829.87|15829.87|0
1625583300000|2021-07-06 14:55:00|15831.26|15831.26|15831.07|15831.07|15835.69|15835.69|15827.64|15827.64|0
1625583600000|2021-07-06 15:00:00|15829.87|15829.87|15818.24|15818.24|15829.87|15829.87|15817.9|15817.9|0
1625583900000|2021-07-06 15:05:00|15817.82|15817.82|15846.57|15846.57|15846.57|15846.57|15817.4|15817.4|0
1625584200000|2021-07-06 15:10:00|15846.99|15846.99|15855.94|15855.94|15860.72|15860.72|15845.6|15845.6|0
1625584500000|2021-07-06 15:15:00|15856.36|15856.36|15851.6|15851.6|15858.33|15858.33|15847.66|15847.66|0
1625584800000|2021-07-06 15:20:00|15852.99|15852.99|15852.45|15852.45|15862.08|15862.08|15849.67|15849.67|0
1625585100000|2021-07-06 15:25:00|15853.84|15853.84|15888.58|15888.58|15890.26|15890.26|15853.04|15853.04|0
1625642100000|2021-07-07 07:15:00|16014.04|16014.04|16030.05|16030.05|16034.81|16034.81|16013.16|16013.16|0
1625642400000|2021-07-07 07:20:00|16028.66|16028.66|16030.88|16030.88|16043.5|16043.5|16027.27|16027.27|0
1625642700000|2021-07-07 07:25:00|16029.66|16029.66|16031.93|16031.93|16032.22|16032.22|16025.07|16025.07|0
1625643000000|2021-07-07 07:30:00|16033.32|16033.32|16050.16|16050.16|16050.16|16050.16|16033.32|16033.32|0
1625643300000|2021-07-07 07:35:00|16052.13|16052.13|16064.39|16064.39|16064.39|16064.39|16045.12|16045.12|0
1625643600000|2021-07-07 07:40:00|16066.36|16066.36|16070.24|16070.24|16076.9|16076.9|16065.48|16065.48|0
1625643900000|2021-07-07 07:45:00|16075.8|16075.8|16083.95|16083.95|16084.76|16084.76|16075.8|16075.8|0
1625644200000|2021-07-07 07:50:00|16083.11|16083.11|16071.55|16071.55|16083.11|16083.11|16071.55|16071.55|0
1625644500000|2021-07-07 07:55:00|16069.14|16069.14|16063.81|16063.81|16075.06|16075.06|16063.25|16063.25|0
1625644800000|2021-07-07 08:00:00|16069.72|16069.72|16098.62|16098.62|16098.62|16098.62|16069.72|16069.72|0
1625645100000|2021-07-07 08:05:00|16100.02|16100.02|16099.42|16099.42|16101.4|16101.4|16099.42|16099.42|0
1625645400000|2021-07-07 08:10:00|16096.64|16096.64|16070.39|16070.39|16098.03|16098.03|16070.39|16070.39|0
1625645700000|2021-07-07 08:15:00|16073.17|16073.17|16051.29|16051.29|16073.17|16073.17|16051.29|16051.29|0
1625646000000|2021-07-07 08:20:00|16049.9|16049.9|16061.52|16061.52|16070.17|16070.17|16048.51|16048.51|0
1625646300000|2021-07-07 08:25:00|16057.35|16057.35|16064.63|16064.63|16064.63|16064.63|16057.35|16057.35|0
1625646600000|2021-07-07 08:30:00|16063.24|16063.24|16048.78|16048.78|16063.24|16063.24|16048.78|16048.78|0
1625646900000|2021-07-07 08:35:00|16047.39|16047.39|16053.63|16053.63|16054.83|16054.83|16044.19|16044.19|0
1625647200000|2021-07-07 08:40:00|16051.66|16051.66|16047.51|16047.51|16051.66|16051.66|16043.91|16043.91|0
1625647500000|2021-07-07 08:45:00|16049.48|16049.48|16046.4|16046.4|16054.4|16054.4|16046.4|16046.4|0
1625647800000|2021-07-07 08:50:00|16043.61|16043.61|16043.69|16043.69|16046.4|16046.4|16039.32|16039.32|0
1625648100000|2021-07-07 08:55:00|16046.47|16046.47|16057.67|16057.67|16057.67|16057.67|16042.92|16042.92|0
1625648400000|2021-07-07 09:00:00|16061.62|16061.62|16071.2|16071.2|16071.2|16071.2|16056.41|16056.41|0
1625648700000|2021-07-07 09:05:00|16072.41|16072.41|16068.25|16068.25|16073.62|16073.62|16061.16|16061.16|0
1625649000000|2021-07-07 09:10:00|16067.04|16067.04|16069.46|16069.46|16070.66|16070.66|16067.04|16067.04|0
1625649300000|2021-07-07 09:15:00|16068.62|16068.62|16076.26|16076.26|16078.56|16078.56|16068.62|16068.62|0
1625649600000|2021-07-07 09:20:00|16077.65|16077.65|16076.65|16076.65|16079.62|16079.62|16071.09|16071.09|0
1625649900000|2021-07-07 09:25:00|16075.45|16075.45|16070.49|16070.49|16076.84|16076.84|16070.49|16070.49|0
1625650200000|2021-07-07 09:30:00|16070.07|16070.07|16093.19|16093.19|16093.19|16093.19|16070.07|16070.07|0
1625650500000|2021-07-07 09:35:00|16095.98|16095.98|16108.97|16108.97|16108.97|16108.97|16095.98|16095.98|0
1625650800000|2021-07-07 09:40:00|16112.62|16112.62|16112.83|16112.83|16119.95|16119.95|16112.62|16112.62|0
1625651100000|2021-07-07 09:45:00|16114.22|16114.22|16118.59|16118.59|16119.29|16119.29|16112.83|16112.83|0
1625651400000|2021-07-07 09:50:00|16119.98|16119.98|16109.91|16109.91|16119.98|16119.98|16107.12|16107.12|0
1625651700000|2021-07-07 09:55:00|16111.88|16111.88|16115.38|16115.38|16119.44|16119.44|16111.88|16111.88|0
1625652000000|2021-07-07 10:00:00|16113.99|16113.99|16106.75|16106.75|16113.99|16113.99|16102.83|16102.83|0
1625652300000|2021-07-07 10:05:00|16108.72|16108.72|16122.79|16122.79|16122.79|16122.79|16108.72|16108.72|0
1625652600000|2021-07-07 10:10:00|16124.01|16124.01|16105.82|16105.82|16125.23|16125.23|16105.82|16105.82|0
1625652900000|2021-07-07 10:15:00|16103.04|16103.04|16092.75|16092.75|16103.04|16103.04|16089.97|16089.97|0
1625653200000|2021-07-07 10:20:00|16094.72|16094.72|16102.98|16102.98|16106.93|16106.93|16094.72|16094.72|0
1625653500000|2021-07-07 10:25:00|16099.04|16099.04|16094.67|16094.67|16105.8|16105.8|16094.67|16094.67|0
1625653800000|2021-07-07 10:30:00|16096.06|16096.06|16102.54|16102.54|16110.08|16110.08|16096.06|16096.06|0
1625654100000|2021-07-07 10:35:00|16104.52|16104.52|16097.46|16097.46|16104.52|16104.52|16093.52|16093.52|0
1625654400000|2021-07-07 10:40:00|16101.64|16101.64|16111.1|16111.1|16112.49|16112.49|16099.56|16099.56|0
1625654700000|2021-07-07 10:45:00|16111.94|16111.94|16093.96|16093.96|16111.94|16111.94|16093.96|16093.96|0
1625655000000|2021-07-07 10:50:00|16095.18|16095.18|16084.66|16084.66|16096.96|16096.96|16081.91|16081.91|0
1625655300000|2021-07-07 10:55:00|16082.69|16082.69|16111.3|16111.3|16111.3|16111.3|16082.69|16082.69|0
1625655600000|2021-07-07 11:00:00|16112.69|16112.69|16100.14|16100.14|16112.69|16112.69|16096.22|16096.22|0
1625655900000|2021-07-07 11:05:00|16101.36|16101.36|16093.27|16093.27|16107.24|16107.24|16087.35|16087.35|0
1625656200000|2021-07-07 11:10:00|16091.88|16091.88|16081.98|16081.98|16091.88|16091.88|16081.98|16081.98|0
1625656500000|2021-07-07 11:15:00|16081.56|16081.56|16087.85|16087.85|16091.85|16091.85|16081.56|16081.56|0
1625656800000|2021-07-07 11:20:00|16089.24|16089.24|16093.68|16093.68|16094.84|16094.84|16089.24|16089.24|0
1625657100000|2021-07-07 11:25:00|16095.07|16095.07|16097|16097|16101.85|16101.85|16095.07|16095.07|0
1625657400000|2021-07-07 11:30:00|16094.57|16094.57|16095.58|16095.58|16095.58|16095.58|16090.01|16090.01|0
1625657700000|2021-07-07 11:35:00|16098.36|16098.36|16105.59|16105.59|16107.87|16107.87|16098.36|16098.36|0
1625658000000|2021-07-07 11:40:00|16106.8|16106.8|16117.14|16117.14|16119.92|16119.92|16106.8|16106.8|0
1625658300000|2021-07-07 11:45:00|16114.73|16114.73|16097.24|16097.24|16116.7|16116.7|16097.24|16097.24|0
1625658600000|2021-07-07 11:50:00|16095.85|16095.85|16095.99|16095.99|16095.99|16095.99|16089.84|16089.84|0
1625658900000|2021-07-07 11:55:00|16094.6|16094.6|16089.78|16089.78|16096.57|16096.57|16088.39|16088.39|0
1625659200000|2021-07-07 12:00:00|16087.34|16087.34|16094.94|16094.94|16094.94|16094.94|16086.92|16086.92|0
1625659500000|2021-07-07 12:05:00|16096.92|16096.92|16089.95|16089.95|16098.89|16098.89|16089.95|16089.95|0
1625659800000|2021-07-07 12:10:00|16089.53|16089.53|16086.44|16086.44|16092.35|16092.35|16086.44|16086.44|0
1625660100000|2021-07-07 12:15:00|16085.04|16085.04|16073.19|16073.19|16085.04|16085.04|16073.19|16073.19|0
1625660400000|2021-07-07 12:20:00|16074.03|16074.03|16090.79|16090.79|16092.76|16092.76|16074.03|16074.03|0
1625660700000|2021-07-07 12:25:00|16088.81|16088.81|16084.61|16084.61|16090.36|16090.36|16080.66|16080.66|0
1625661000000|2021-07-07 12:30:00|16082.17|16082.17|16083.8|16083.8|16089.94|16089.94|16079.01|16079.01|0
1625661300000|2021-07-07 12:35:00|16082.96|16082.96|16083.59|16083.59|16085.98|16085.98|16082.96|16082.96|0
1625661600000|2021-07-07 12:40:00|16084.81|16084.81|16103.29|16103.29|16103.29|16103.29|16084.81|16084.81|0
1625661900000|2021-07-07 12:45:00|16103.71|16103.71|16100.99|16100.99|16104.93|16104.93|16100.99|16100.99|0
1625662200000|2021-07-07 12:50:00|16102.96|16102.96|16106.89|16106.89|16106.89|16106.89|16099.76|16099.76|0
1625662500000|2021-07-07 12:55:00|16107.73|16107.73|16108.86|16108.86|16110.12|16110.12|16104.21|16104.21|0
1625662800000|2021-07-07 13:00:00|16106.89|16106.89|16102.18|16102.18|16107.31|16107.31|16102.18|16102.18|0
1625663100000|2021-07-07 13:05:00|16104.61|16104.61|16106.73|16106.73|16109.1|16109.1|16101.56|16101.56|0
1625663400000|2021-07-07 13:10:00|16105.53|16105.53|16102.88|16102.88|16105.95|16105.95|16100.73|16100.73|0
1625663700000|2021-07-07 13:15:00|16101.66|16101.66|16107.25|16107.25|16107.25|16107.25|16095.69|16095.69|0
1625664000000|2021-07-07 13:20:00|16108.08|16108.08|16109.07|16109.07|16111.87|16111.87|16102.52|16102.52|0
1625664300000|2021-07-07 13:25:00|16113.02|16113.02|16122.68|16122.68|16122.68|16122.68|16111.21|16111.21|0
1625664600000|2021-07-07 13:30:00|16120.71|16120.71|16125.46|16125.46|16130.58|16130.58|16116.81|16116.81|0
1625664900000|2021-07-07 13:35:00|16125.04|16125.04|16128.26|16128.26|16136.23|16136.23|16124.35|16124.35|0
1625665200000|2021-07-07 13:40:00|16129.65|16129.65|16125.49|16125.49|16132.6|16132.6|16124.56|16124.56|0
1625665500000|2021-07-07 13:45:00|16125.9|16125.9|16133.47|16133.47|16138.06|16138.06|16125.9|16125.9|0
1625665800000|2021-07-07 13:50:00|16135.44|16135.44|16144.19|16144.19|16145.58|16145.58|16135.44|16135.44|0
1625666100000|2021-07-07 13:55:00|16144.61|16144.61|16151.57|16151.57|16152.79|16152.79|16144.61|16144.61|0
1625666400000|2021-07-07 14:00:00|16149.6|16149.6|16142.94|16142.94|16156.33|16156.33|16142.94|16142.94|0
1625666700000|2021-07-07 14:05:00|16144.33|16144.33|16139.72|16139.72|16149.09|16149.09|16136.93|16136.93|0
1625667000000|2021-07-07 14:10:00|16140.14|16140.14|16152.46|16152.46|16155.24|16155.24|16140.14|16140.14|0
1625667300000|2021-07-07 14:15:00|16154.43|16154.43|16152.9|16152.9|16164.62|16164.62|16152.9|16152.9|0
1625667600000|2021-07-07 14:20:00|16151.51|16151.51|16143.05|16143.05|16155.46|16155.46|16139.47|16139.47|0
1625667900000|2021-07-07 14:25:00|16142.21|16142.21|16131.87|16131.87|16142.21|16142.21|16131.87|16131.87|0
1625668200000|2021-07-07 14:30:00|16130.48|16130.48|16137.91|16137.91|16140.7|16140.7|16129.09|16129.09|0
1625668500000|2021-07-07 14:35:00|16137.5|16137.5|16135.36|16135.36|16143.9|16143.9|16133.39|16133.39|0
1625668800000|2021-07-07 14:40:00|16132.58|16132.58|16124.14|16124.14|16139.02|16139.02|16124.14|16124.14|0
1625669100000|2021-07-07 14:45:00|16122.17|16122.17|16139.66|16139.66|16139.66|16139.66|16122.17|16122.17|0
1625669400000|2021-07-07 14:50:00|16138.27|16138.27|16137.64|16137.64|16141.35|16141.35|16133.23|16133.23|0
1625669700000|2021-07-07 14:55:00|16139.61|16139.61|16141.84|16141.84|16152.16|16152.16|16138.87|16138.87|0
1625670000000|2021-07-07 15:00:00|16137.9|16137.9|16140.87|16140.87|16142.26|16142.26|16128.97|16128.97|0
1625670300000|2021-07-07 15:05:00|16138.9|16138.9|16142.44|16142.44|16144.42|16144.42|16135.37|16135.37|0
1625670600000|2021-07-07 15:10:00|16144.42|16144.42|16151.96|16151.96|16157.29|16157.29|16144|16144|0
1625670900000|2021-07-07 15:15:00|16153.93|16153.93|16166.24|16166.24|16170.19|16170.19|16153.12|16153.12|0
1625671200000|2021-07-07 15:20:00|16165.04|16165.04|16161.19|16161.19|16172.58|16172.58|16159.22|16159.22|0
1625671500000|2021-07-07 15:25:00|16159.8|16159.8|16165.26|16165.26|16169.25|16169.25|16154.46|16154.46|0
1625728500000|2021-07-08 07:15:00|16124.07|16124.07|16072.98|16072.98|16124.07|16124.07|16072.98|16072.98|0
1625728800000|2021-07-08 07:20:00|16078.9|16078.9|16043.81|16043.81|16078.9|16078.9|16022.94|16022.94|0
1625729100000|2021-07-08 07:25:00|16044.22|16044.22|16046.27|16046.27|16062.27|16062.27|16044.22|16044.22|0
1625729400000|2021-07-08 07:30:00|16040.93|16040.93|16015.09|16015.09|16042.15|16042.15|16010.33|16010.33|0
1625729700000|2021-07-08 07:35:00|16021|16021|16055.83|16055.83|16057.36|16057.36|16015.67|16015.67|0
1625730000000|2021-07-08 07:40:00|16057.22|16057.22|16050.07|16050.07|16059.97|16059.97|16048.68|16048.68|0
1625730300000|2021-07-08 07:45:00|16044.15|16044.15|16036.29|16036.29|16053.34|16053.34|16024.99|16024.99|0
1625730600000|2021-07-08 07:50:00|16035.87|16035.87|16023.92|16023.92|16035.87|16035.87|16020.73|16020.73|0
1625730900000|2021-07-08 07:55:00|16025.18|16025.18|16068.73|16068.73|16070.12|16070.12|16025.18|16025.18|0
1625731200000|2021-07-08 08:00:00|16066.75|16066.75|16039.95|16039.95|16067.59|16067.59|16039.95|16039.95|0
1625731500000|2021-07-08 08:05:00|16038.74|16038.74|16052.83|16052.83|16052.83|16052.83|16032.02|16032.02|0
1625731800000|2021-07-08 08:10:00|16048.08|16048.08|16063.51|16063.51|16063.51|16063.51|16041.25|16041.25|0
1625732100000|2021-07-08 08:15:00|16060.73|16060.73|16077.71|16077.71|16077.71|16077.71|16058.33|16058.33|0
1625732400000|2021-07-08 08:20:00|16081.88|16081.88|16060.64|16060.64|16081.88|16081.88|16057.86|16057.86|0
1625732700000|2021-07-08 08:25:00|16058.67|16058.67|16049.91|16049.91|16058.67|16058.67|16044.89|16044.89|0
1625733000000|2021-07-08 08:30:00|16048.52|16048.52|16062.97|16062.97|16062.97|16062.97|16044.31|16044.31|0
1625733300000|2021-07-08 08:35:00|16061|16061|16078.44|16078.44|16078.44|16078.44|16058.26|16058.26|0
1625733600000|2021-07-08 08:40:00|16077.05|16077.05|16082.86|16082.86|16082.86|16082.86|16066.15|16066.15|0
1625733900000|2021-07-08 08:45:00|16086.81|16086.81|16094|16094|16097.94|16097.94|16086.81|16086.81|0
1625734200000|2021-07-08 08:50:00|16095.2|16095.2|16096.14|16096.14|16100.86|16100.86|16093.91|16093.91|0
1625734500000|2021-07-08 08:55:00|16100.31|16100.31|16099.25|16099.25|16103.83|16103.83|16097.27|16097.27|0
1625734800000|2021-07-08 09:00:00|16098.83|16098.83|16101.68|16101.68|16101.68|16101.68|16092.98|16092.98|0
1625735100000|2021-07-08 09:05:00|16097.73|16097.73|16086.31|16086.31|16101.68|16101.68|16085.92|16085.92|0
1625735400000|2021-07-08 09:10:00|16085.89|16085.89|16091.78|16091.78|16091.78|16091.78|16081.42|16081.42|0
1625735700000|2021-07-08 09:15:00|16089.8|16089.8|16087.08|16087.08|16089.87|16089.87|16083.14|16083.14|0
1625736000000|2021-07-08 09:20:00|16085.87|16085.87|16063.27|16063.27|16085.87|16085.87|16063.27|16063.27|0
1625736300000|2021-07-08 09:25:00|16066.06|16066.06|16077.98|16077.98|16077.98|16077.98|16066.06|16066.06|0
1625736600000|2021-07-08 09:30:00|16080.76|16080.76|16087.58|16087.58|16089.55|16089.55|16080.76|16080.76|0
1625736900000|2021-07-08 09:35:00|16089.55|16089.55|16085.35|16085.35|16089.55|16089.55|16085.35|16085.35|0
1625737200000|2021-07-08 09:40:00|16091.5|16091.5|16093.92|16093.92|16097.7|16097.7|16091.5|16091.5|0
1625737500000|2021-07-08 09:45:00|16094.76|16094.76|16092.02|16092.02|16096.96|16096.96|16090.13|16090.13|0
1625737800000|2021-07-08 09:50:00|16091.6|16091.6|16084.33|16084.33|16093|16093|16083.49|16083.49|0
1625738100000|2021-07-08 09:55:00|16082.93|16082.93|16063.56|16063.56|16082.93|16082.93|16063.56|16063.56|0
1625738400000|2021-07-08 10:00:00|16060.78|16060.78|16029.51|16029.51|16062.17|16062.17|16022.5|16022.5|0
1625738700000|2021-07-08 10:05:00|16028.3|16028.3|15998.12|15998.12|16028.3|16028.3|15998.12|15998.12|0
1625739000000|2021-07-08 10:10:00|16000.09|16000.09|15978.07|15978.07|16000.09|16000.09|15978.07|15978.07|0
1625739300000|2021-07-08 10:15:00|15976.68|15976.68|15998.32|15998.32|15998.32|15998.32|15972.5|15972.5|0
1625739600000|2021-07-08 10:20:00|15999.52|15999.52|15997.54|15997.54|16001.13|16001.13|15987.59|15987.59|0
1625739900000|2021-07-08 10:25:00|15996.7|15996.7|15990.12|15990.12|15996.7|15996.7|15985.79|15985.79|0
1625740200000|2021-07-08 10:30:00|15984.79|15984.79|15987.24|15987.24|15998.33|15998.33|15982.98|15982.98|0
1625740500000|2021-07-08 10:35:00|15989.21|15989.21|16006.93|16006.93|16012.43|16012.43|15989.21|15989.21|0
1625740800000|2021-07-08 10:40:00|16005.54|16005.54|15999.92|15999.92|16005.54|16005.54|15986.09|15986.09|0
1625741100000|2021-07-08 10:45:00|15999.34|15999.34|16007.6|16007.6|16009.34|16009.34|15992.96|15992.96|0
1625741400000|2021-07-08 10:50:00|16008.99|16008.99|16015.68|16015.68|16015.68|16015.68|16001.29|16001.29|0
1625741700000|2021-07-08 10:55:00|16014.29|16014.29|16031.35|16031.35|16031.35|16031.35|16008.21|16008.21|0
1625742000000|2021-07-08 11:00:00|16034.13|16034.13|16039.62|16039.62|16039.93|16039.93|16032.11|16032.11|0
1625742300000|2021-07-08 11:05:00|16038.23|16038.23|16022.88|16022.88|16038.23|16038.23|16022.51|16022.51|0
1625742600000|2021-07-08 11:10:00|16024.27|16024.27|15999.93|15999.93|16025.66|16025.66|15990.4|15990.4|0
1625742900000|2021-07-08 11:15:00|16001.9|16001.9|16029.04|16029.04|16032.7|16032.7|16001.9|16001.9|0
1625743200000|2021-07-08 11:20:00|16030.3|16030.3|16043.47|16043.47|16043.47|16043.47|16029.46|16029.46|0
1625743500000|2021-07-08 11:25:00|16047.64|16047.64|16034.54|16034.54|16053.56|16053.56|16034.54|16034.54|0
1625743800000|2021-07-08 11:30:00|16030.59|16030.59|16019.92|16019.92|16033.12|16033.12|16018.71|16018.71|0
1625744100000|2021-07-08 11:35:00|16021.12|16021.12|16021.47|16021.47|16027.79|16027.79|16017.3|16017.3|0
1625744400000|2021-07-08 11:40:00|16019.5|16019.5|16002.7|16002.7|16019.5|16019.5|15999.6|15999.6|0
1625744700000|2021-07-08 11:45:00|16004.09|16004.09|16000.88|16000.88|16009.85|16009.85|16000.11|16000.11|0
1625745000000|2021-07-08 11:50:00|15999.68|15999.68|15992.84|15992.84|16000.88|16000.88|15991.44|15991.44|0
1625745300000|2021-07-08 11:55:00|15994.23|15994.23|15994.25|15994.25|15997.04|15997.04|15982.05|15982.05|0
1625745600000|2021-07-08 12:00:00|15990.31|15990.31|15992.18|15992.18|15992.6|15992.6|15982.61|15982.61|0
1625745900000|2021-07-08 12:05:00|15990.21|15990.21|15994.66|15994.66|15996.91|15996.91|15989.79|15989.79|0
1625746200000|2021-07-08 12:10:00|15994.08|15994.08|15999.67|15999.67|15999.67|15999.67|15984.99|15984.99|0
1625746500000|2021-07-08 12:15:00|16000.51|16000.51|16017.47|16017.47|16019.03|16019.03|16000.51|16000.51|0
1625746800000|2021-07-08 12:20:00|16020.25|16020.25|16014.24|16014.24|16021.65|16021.65|16007.81|16007.81|0
1625747100000|2021-07-08 12:25:00|16015.5|16015.5|16023.01|16023.01|16024.64|16024.64|16015.5|16015.5|0
1625747400000|2021-07-08 12:30:00|16022.04|16022.04|16010.67|16010.67|16037.66|16037.66|16010.67|16010.67|0
1625747700000|2021-07-08 12:35:00|16008.26|16008.26|16008.57|16008.57|16012.95|16012.95|16004.08|16004.08|0
1625748000000|2021-07-08 12:40:00|16006.47|16006.47|15998.2|15998.2|16007|16007|15992.84|15992.84|0
1625748300000|2021-07-08 12:45:00|15999.59|15999.59|16004.16|16004.16|16013.9|16013.9|15999.59|15999.59|0
1625748600000|2021-07-08 12:50:00|16002.9|16002.9|16013.32|16013.32|16014.16|16014.16|16002.9|16002.9|0
1625748900000|2021-07-08 12:55:00|16011.93|16011.93|16014.33|16014.33|16017.76|16017.76|16010.38|16010.38|0
1625749200000|2021-07-08 13:00:00|16012.94|16012.94|16017.5|16017.5|16021.8|16021.8|16011.54|16011.54|0
1625749500000|2021-07-08 13:05:00|16018.9|16018.9|16012.33|16012.33|16021.45|16021.45|16006.99|16006.99|0
1625749800000|2021-07-08 13:10:00|16011.91|16011.91|16017.77|16017.77|16020.01|16020.01|15999.95|15999.95|0
1625750100000|2021-07-08 13:15:00|16013.83|16013.83|16011.08|16011.08|16014.64|16014.64|16004.93|16004.93|0
1625750400000|2021-07-08 13:20:00|16011.5|16011.5|16025.73|16025.73|16027.28|16027.28|16009.53|16009.53|0
1625750700000|2021-07-08 13:25:00|16023.75|16023.75|16034.51|16034.51|16035.9|16035.9|16023.75|16023.75|0
1625751000000|2021-07-08 13:30:00|16034.93|16034.93|16056.49|16056.49|16056.49|16056.49|16030.62|16030.62|0
1625751300000|2021-07-08 13:35:00|16053.7|16053.7|16071.94|16071.94|16071.94|16071.94|16047.49|16047.49|0
1625751600000|2021-07-08 13:40:00|16073.34|16073.34|16041.89|16041.89|16074.17|16074.17|16041.89|16041.89|0
1625751900000|2021-07-08 13:45:00|16039.92|16039.92|16055.63|16055.63|16055.63|16055.63|16037.95|16037.95|0
1625752200000|2021-07-08 13:50:00|16054.79|16054.79|16108.21|16108.21|16108.21|16108.21|16054.79|16054.79|0
1625752500000|2021-07-08 13:55:00|16108.63|16108.63|16117.14|16117.14|16117.28|16117.28|16103.29|16103.29|0
1625752800000|2021-07-08 14:00:00|16118.35|16118.35|16114.69|16114.69|16121.09|16121.09|16094.91|16094.91|0
1625753100000|2021-07-08 14:05:00|16114.27|16114.27|16069.78|16069.78|16114.27|16114.27|16069.78|16069.78|0
1625753400000|2021-07-08 14:10:00|16068.56|16068.56|16062.18|16062.18|16071.22|16071.22|16059.15|16059.15|0
1625753700000|2021-07-08 14:15:00|16063.57|16063.57|16068.63|16068.63|16068.63|16068.63|16058.55|16058.55|0
1625754000000|2021-07-08 14:20:00|16067.43|16067.43|16043.14|16043.14|16067.43|16067.43|16040.75|16040.75|0
1625754300000|2021-07-08 14:25:00|16044.95|16044.95|16105.08|16105.08|16105.08|16105.08|16044.95|16044.95|0
1625754600000|2021-07-08 14:30:00|16107.6|16107.6|16092.35|16092.35|16115.13|16115.13|16092.35|16092.35|0
1625754900000|2021-07-08 14:35:00|16090.38|16090.38|16049.23|16049.23|16090.38|16090.38|16049.23|16049.23|0
1625755200000|2021-07-08 14:40:00|16053.18|16053.18|16083.36|16083.36|16083.36|16083.36|16046.65|16046.65|0
1625755500000|2021-07-08 14:45:00|16081.96|16081.96|16064.49|16064.49|16081.96|16081.96|16063.1|16063.1|0
1625755800000|2021-07-08 14:50:00|16062.52|16062.52|16075.47|16075.47|16081.4|16081.4|16053.76|16053.76|0
1625756100000|2021-07-08 14:55:00|16073.49|16073.49|16068.58|16068.58|16076.38|16076.38|16062.99|16062.99|0
1625756400000|2021-07-08 15:00:00|16067.19|16067.19|16071.56|16071.56|16075.7|16075.7|16059.58|16059.58|0
1625756700000|2021-07-08 15:05:00|16072.39|16072.39|16094.1|16094.1|16094.1|16094.1|16072.39|16072.39|0
1625757000000|2021-07-08 15:10:00|16092.13|16092.13|16101.31|16101.31|16109.4|16109.4|16092.13|16092.13|0
1625757300000|2021-07-08 15:15:00|16100.09|16100.09|16125.16|16125.16|16128.94|16128.94|16095.31|16095.31|0
1625757600000|2021-07-08 15:20:00|16123.19|16123.19|16130.53|16130.53|16137.71|16137.71|16123.19|16123.19|0
1625757900000|2021-07-08 15:25:00|16127.16|16127.16|16114.8|16114.8|16128.08|16128.08|16113.96|16113.96|0
1625814900000|2021-07-09 07:15:00|16179.82|16179.82|16203.26|16203.26|16217.49|16217.49|16179.82|16179.82|0
1625815200000|2021-07-09 07:20:00|16199.32|16199.32|16191.69|16191.69|16206.85|16206.85|16189.52|16189.52|0
1625815500000|2021-07-09 07:25:00|16193.08|16193.08|16182.36|16182.36|16203.4|16203.4|16182.36|16182.36|0
1625815800000|2021-07-09 07:30:00|16185.14|16185.14|16201.36|16201.36|16206.66|16206.66|16185.14|16185.14|0
1625816100000|2021-07-09 07:35:00|16202.57|16202.57|16221.52|16221.52|16228.31|16228.31|16201.36|16201.36|0
1625816400000|2021-07-09 07:40:00|16224.3|16224.3|16226.09|16226.09|16232.47|16232.47|16223.89|16223.89|0
1625816700000|2021-07-09 07:45:00|16228.06|16228.06|16203.19|16203.19|16233.44|16233.44|16195.82|16195.82|0
1625817000000|2021-07-09 07:50:00|16204.58|16204.58|16181.72|16181.72|16204.58|16204.58|16181.72|16181.72|0
1625817300000|2021-07-09 07:55:00|16184.51|16184.51|16166.62|16166.62|16185.9|16185.9|16166.62|16166.62|0
1625817600000|2021-07-09 08:00:00|16168.6|16168.6|16160.14|16160.14|16177.91|16177.91|16155.3|16155.3|0
1625817900000|2021-07-09 08:05:00|16164.31|16164.31|16160.49|16160.49|16171.09|16171.09|16155.06|16155.06|0
1625818200000|2021-07-09 08:10:00|16159.1|16159.1|16168.29|16168.29|16170.26|16170.26|16158.55|16158.55|0
1625818500000|2021-07-09 08:15:00|16166.32|16166.32|16167.71|16167.71|16172.07|16172.07|16166.32|16166.32|0
1625818800000|2021-07-09 08:20:00|16166.51|16166.51|16171.22|16171.22|16171.22|16171.22|16165.3|16165.3|0
1625819100000|2021-07-09 08:25:00|16177.14|16177.14|16172.93|16172.93|16178.82|16178.82|16172.09|16172.09|0
1625819400000|2021-07-09 08:30:00|16175.34|16175.34|16176.16|16176.16|16180.11|16180.11|16168.82|16168.82|0
1625819700000|2021-07-09 08:35:00|16176.58|16176.58|16183.42|16183.42|16183.42|16183.42|16171.37|16171.37|0
1625820000000|2021-07-09 08:40:00|16182.03|16182.03|16188.24|16188.24|16188.24|16188.24|16182.03|16182.03|0
1625820300000|2021-07-09 08:45:00|16186.85|16186.85|16175.21|16175.21|16187.27|16187.27|16173.82|16173.82|0
1625820600000|2021-07-09 08:50:00|16176.6|16176.6|16176.87|16176.87|16183.46|16183.46|16172.65|16172.65|0
1625820900000|2021-07-09 08:55:00|16172.92|16172.92|16163.99|16163.99|16176.45|16176.45|16163.99|16163.99|0
1625821200000|2021-07-09 09:00:00|16169.32|16169.32|16161.36|16161.36|16170.53|16170.53|16155.45|16155.45|0
1625821500000|2021-07-09 09:05:00|16162.57|16162.57|16155.93|16155.93|16162.57|16162.57|16153.23|16153.23|0
1625821800000|2021-07-09 09:10:00|16159.54|16159.54|16170.17|16170.17|16173.82|16173.82|16158.32|16158.32|0
1625822100000|2021-07-09 09:15:00|16171.38|16171.38|16166.73|16166.73|16172.62|16172.62|16163.63|16163.63|0
1625822400000|2021-07-09 09:20:00|16169.52|16169.52|16191.74|16191.74|16191.74|16191.74|16169.52|16169.52|0
1625822700000|2021-07-09 09:25:00|16194.53|16194.53|16206.3|16206.3|16206.85|16206.85|16194.53|16194.53|0
1625823000000|2021-07-09 09:30:00|16204.91|16204.91|16216.67|16216.67|16217.88|16217.88|16204.74|16204.74|0
1625823300000|2021-07-09 09:35:00|16217.5|16217.5|16205.21|16205.21|16217.5|16217.5|16205.21|16205.21|0
1625823600000|2021-07-09 09:40:00|16206.6|16206.6|16210.14|16210.14|16214.9|16214.9|16206.6|16206.6|0
1625823900000|2021-07-09 09:45:00|16211.4|16211.4|16214.23|16214.23|16218.26|16218.26|16211.4|16211.4|0
1625824200000|2021-07-09 09:50:00|16212.26|16212.26|16213.64|16213.64|16213.64|16213.64|16210.27|16210.27|0
1625824500000|2021-07-09 09:55:00|16215.03|16215.03|16213.9|16213.9|16219.2|16219.2|16208.75|16208.75|0
1625824800000|2021-07-09 10:00:00|16214.32|16214.32|16201.11|16201.11|16214.32|16214.32|16201.11|16201.11|0
1625825100000|2021-07-09 10:05:00|16199.71|16199.71|16193.1|16193.1|16200.06|16200.06|16190.9|16190.9|0
1625825400000|2021-07-09 10:10:00|16189.16|16189.16|16197|16197|16200.8|16200.8|16187.77|16187.77|0
1625825700000|2021-07-09 10:15:00|16198.4|16198.4|16229.45|16229.45|16231.42|16231.42|16198.4|16198.4|0
1625826000000|2021-07-09 10:20:00|16225.5|16225.5|16227.14|16227.14|16228.53|16228.53|16219.41|16219.41|0
1625826300000|2021-07-09 10:25:00|16225.17|16225.17|16233.49|16233.49|16234.88|16234.88|16224.82|16224.82|0
1625826600000|2021-07-09 10:30:00|16239.41|16239.41|16245|16245|16246.98|16246.98|16239.41|16239.41|0
1625826900000|2021-07-09 10:35:00|16244.58|16244.58|16253.54|16253.54|16258.3|16258.3|16244.58|16244.58|0
1625827200000|2021-07-09 10:40:00|16255.51|16255.51|16251.4|16251.4|16260.53|16260.53|16250.19|16250.19|0
1625827500000|2021-07-09 10:45:00|16250|16250|16261.09|16261.09|16261.09|16261.09|16244.09|16244.09|0
1625827800000|2021-07-09 10:50:00|16263.5|16263.5|16250.78|16250.78|16263.5|16263.5|16250.78|16250.78|0
1625828100000|2021-07-09 10:55:00|16252.17|16252.17|16250.16|16250.16|16252.94|16252.94|16249.58|16249.58|0
1625828400000|2021-07-09 11:00:00|16252.94|16252.94|16256.56|16256.56|16258.54|16258.54|16252.36|16252.36|0
1625828700000|2021-07-09 11:05:00|16258.54|16258.54|16261.07|16261.07|16261.07|16261.07|16251.78|16251.78|0
1625829000000|2021-07-09 11:10:00|16263.04|16263.04|16266.18|16266.18|16271.91|16271.91|16256.35|16256.35|0
1625829300000|2021-07-09 11:15:00|16264.21|16264.21|16275.61|16275.61|16279.73|16279.73|16261.03|16261.03|0
1625829600000|2021-07-09 11:20:00|16275.19|16275.19|16295.33|16295.33|16295.33|16295.33|16275.19|16275.19|0
1625829900000|2021-07-09 11:25:00|16294.91|16294.91|16289.72|16289.72|16300.82|16300.82|16289.72|16289.72|0
1625830200000|2021-07-09 11:30:00|16287.74|16287.74|16283.24|16283.24|16287.74|16287.74|16273.03|16273.03|0
1625830500000|2021-07-09 11:35:00|16281.85|16281.85|16281.29|16281.29|16285.47|16285.47|16279.9|16279.9|0
1625830800000|2021-07-09 11:40:00|16281.71|16281.71|16295.19|16295.19|16295.19|16295.19|16281.71|16281.71|0
1625831100000|2021-07-09 11:45:00|16293.22|16293.22|16283.15|16283.15|16297.39|16297.39|16283.15|16283.15|0
1625831400000|2021-07-09 11:50:00|16283.57|16283.57|16289.02|16289.02|16289.02|16289.02|16283.57|16283.57|0
1625831700000|2021-07-09 11:55:00|16287.63|16287.63|16288.26|16288.26|16289.48|16289.48|16285.53|16285.53|0
1625832000000|2021-07-09 12:00:00|16288.68|16288.68|16292.46|16292.46|16294.83|16294.83|16288.42|16288.42|0
1625832300000|2021-07-09 12:05:00|16289.68|16289.68|16279.69|16279.69|16289.68|16289.68|16276.75|16276.75|0
1625832600000|2021-07-09 12:10:00|16279.27|16279.27|16256.83|16256.83|16279.27|16279.27|16256.83|16256.83|0
1625832900000|2021-07-09 12:15:00|16254.85|16254.85|16259.77|16259.77|16259.77|16259.77|16254.85|16254.85|0
1625833200000|2021-07-09 12:20:00|16258.38|16258.38|16250.36|16250.36|16258.38|16258.38|16249.81|16249.81|0
1625833500000|2021-07-09 12:25:00|16251.2|16251.2|16251.8|16251.8|16251.8|16251.8|16242.23|16242.23|0
1625833800000|2021-07-09 12:30:00|16254.24|16254.24|16248.51|16248.51|16254.24|16254.24|16245.56|16245.56|0
1625834100000|2021-07-09 12:35:00|16246.53|16246.53|16245.96|16245.96|16248.57|16248.57|16240.43|16240.43|0
1625834400000|2021-07-09 12:40:00|16242.02|16242.02|16254.27|16254.27|16254.27|16254.27|16240.04|16240.04|0
1625834700000|2021-07-09 12:45:00|16252.88|16252.88|16252.08|16252.08|16252.88|16252.88|16250.27|16250.27|0
1625835000000|2021-07-09 12:50:00|16250.11|16250.11|16243.98|16243.98|16250.11|16250.11|16243.38|16243.38|0
1625835300000|2021-07-09 12:55:00|16246.76|16246.76|16254.96|16254.96|16256.93|16256.93|16244.97|16244.97|0
1625835600000|2021-07-09 13:00:00|16253.57|16253.57|16240.74|16240.74|16254.96|16254.96|16236.79|16236.79|0
1625835900000|2021-07-09 13:05:00|16241.16|16241.16|16248.53|16248.53|16251.89|16251.89|16240.74|16240.74|0
1625836200000|2021-07-09 13:10:00|16249.92|16249.92|16253.19|16253.19|16254.29|16254.29|16249.24|16249.24|0
1625836500000|2021-07-09 13:15:00|16254.58|16254.58|16262.35|16262.35|16262.35|16262.35|16254.58|16254.58|0
1625836800000|2021-07-09 13:20:00|16263.74|16263.74|16266.89|16266.89|16274.2|16274.2|16263.74|16263.74|0
1625837100000|2021-07-09 13:25:00|16270.83|16270.83|16274.06|16274.06|16276.43|16276.43|16270.83|16270.83|0
1625837400000|2021-07-09 13:30:00|16275.28|16275.28|16268.62|16268.62|16288.81|16288.81|16268.62|16268.62|0
1625837700000|2021-07-09 13:35:00|16267.23|16267.23|16291.12|16291.12|16291.12|16291.12|16265.26|16265.26|0
1625838000000|2021-07-09 13:40:00|16290.28|16290.28|16296.06|16296.06|16297.64|16297.64|16284.71|16284.71|0
1625838300000|2021-07-09 13:45:00|16300.01|16300.01|16291.94|16291.94|16302.53|16302.53|16287.45|16287.45|0
1625838600000|2021-07-09 13:50:00|16293.92|16293.92|16307.08|16307.08|16307.08|16307.08|16293.92|16293.92|0
1625838900000|2021-07-09 13:55:00|16305.11|16305.11|16315.84|16315.84|16321.29|16321.29|16305.11|16305.11|0
1625839200000|2021-07-09 14:00:00|16317.81|16317.81|16323.46|16323.46|16332.68|16332.68|16317.81|16317.81|0
1625839500000|2021-07-09 14:05:00|16329.37|16329.37|16326.52|16326.52|16337.28|16337.28|16326.52|16326.52|0
1625839800000|2021-07-09 14:10:00|16325.12|16325.12|16346.46|16346.46|16346.81|16346.81|16325.12|16325.12|0
1625840100000|2021-07-09 14:15:00|16347.86|16347.86|16362.17|16362.17|16362.17|16362.17|16332.57|16332.57|0
1625840400000|2021-07-09 14:20:00|16360.96|16360.96|16359.02|16359.02|16367.72|16367.72|16359.02|16359.02|0
1625840700000|2021-07-09 14:25:00|16356.23|16356.23|16355.81|16355.81|16356.4|16356.4|16348.67|16348.67|0
1625841000000|2021-07-09 14:30:00|16357.21|16357.21|16351.05|16351.05|16367.56|16367.56|16349.49|16349.49|0
1625841300000|2021-07-09 14:35:00|16347.1|16347.1|16347.72|16347.72|16354.06|16354.06|16346.91|16346.91|0
1625841600000|2021-07-09 14:40:00|16346.33|16346.33|16341.33|16341.33|16346.33|16346.33|16339.02|16339.02|0
1625841900000|2021-07-09 14:45:00|16339.94|16339.94|16327.79|16327.79|16339.94|16339.94|16327.79|16327.79|0
1625842200000|2021-07-09 14:50:00|16328.21|16328.21|16314.4|16314.4|16328.21|16328.21|16314.4|16314.4|0
1625842500000|2021-07-09 14:55:00|16313.55|16313.55|16319.28|16319.28|16319.28|16319.28|16313.55|16313.55|0
1625842800000|2021-07-09 15:00:00|16319.7|16319.7|16318.65|16318.65|16324.38|16324.38|16311.19|16311.19|0
1625843100000|2021-07-09 15:05:00|16321.43|16321.43|16316.75|16316.75|16323.31|16323.31|16316.75|16316.75|0
1625843400000|2021-07-09 15:10:00|16315.36|16315.36|16307.39|16307.39|16315.36|16315.36|16305.83|16305.83|0
1625843700000|2021-07-09 15:15:00|16306|16306|16314.32|16314.32|16315.71|16315.71|16306|16306|0
1625844000000|2021-07-09 15:20:00|16312.34|16312.34|16318.59|16318.59|16321.27|16321.27|16312.25|16312.25|0
1625844300000|2021-07-09 15:25:00|16317.2|16317.2|16326.47|16326.47|16328.72|16328.72|16314.42|16314.42|0
1626074100000|2021-07-12 07:15:00|16351.73|16351.73|16333.12|16333.12|16352.94|16352.94|16329.71|16329.71|0
1626074400000|2021-07-12 07:20:00|16327.03|16327.03|16295.98|16295.98|16327.03|16327.03|16295.98|16295.98|0
1626074700000|2021-07-12 07:25:00|16293.55|16293.55|16275.14|16275.14|16293.55|16293.55|16273.23|16273.23|0
1626075000000|2021-07-12 07:30:00|16276.4|16276.4|16285.62|16285.62|16285.62|16285.62|16269.88|16269.88|0
1626075300000|2021-07-12 07:35:00|16283.64|16283.64|16265.16|16265.16|16295.76|16295.76|16265.16|16265.16|0
1626075600000|2021-07-12 07:40:00|16262.38|16262.38|16271.43|16271.43|16271.43|16271.43|16260.41|16260.41|0
1626075900000|2021-07-12 07:45:00|16270.18|16270.18|16257.67|16257.67|16272.15|16272.15|16257.67|16257.67|0
1626076200000|2021-07-12 07:50:00|16255.7|16255.7|16252.59|16252.59|16264.53|16264.53|16249.24|16249.24|0
1626076500000|2021-07-12 07:55:00|16255.37|16255.37|16259.48|16259.48|16263.26|16263.26|16253.98|16253.98|0
1626076800000|2021-07-12 08:00:00|16259.06|16259.06|16269.67|16269.67|16272.05|16272.05|16257.8|16257.8|0
1626077100000|2021-07-12 08:05:00|16273.84|16273.84|16280.77|16280.77|16282.93|16282.93|16273.84|16273.84|0
1626077400000|2021-07-12 08:10:00|16282.16|16282.16|16277.32|16277.32|16285.9|16285.9|16275.93|16275.93|0
1626077700000|2021-07-12 08:15:00|16278.71|16278.71|16279.17|16279.17|16279.17|16279.17|16274.71|16274.71|0
1626078000000|2021-07-12 08:20:00|16282.82|16282.82|16273.91|16273.91|16290.98|16290.98|16273.91|16273.91|0
1626078300000|2021-07-12 08:25:00|16273.07|16273.07|16273.23|16273.23|16276.05|16276.05|16271.81|16271.81|0
1626078600000|2021-07-12 08:30:00|16267.15|16267.15|16266.54|16266.54|16270.25|16270.25|16262.55|16262.55|0
1626078900000|2021-07-12 08:35:00|16268.51|16268.51|16275.45|16275.45|16280.21|16280.21|16268.51|16268.51|0
1626079200000|2021-07-12 08:40:00|16273.48|16273.48|16276.19|16276.19|16276.19|16276.19|16268.33|16268.33|0
1626079500000|2021-07-12 08:45:00|16277.58|16277.58|16287.89|16287.89|16289.28|16289.28|16277.29|16277.29|0
1626079800000|2021-07-12 08:50:00|16291.51|16291.51|16287.78|16287.78|16296.58|16296.58|16287.78|16287.78|0
1626080100000|2021-07-12 08:55:00|16286.39|16286.39|16280.61|16280.61|16286.39|16286.39|16279.66|16279.66|0
1626080400000|2021-07-12 09:00:00|16282.58|16282.58|16292.69|16292.69|16293.9|16293.9|16281|16281|0
1626080700000|2021-07-12 09:05:00|16292.27|16292.27|16287.9|16287.9|16294.68|16294.68|16284.72|16284.72|0
1626081000000|2021-07-12 09:10:00|16289.11|16289.11|16301.58|16301.58|16301.58|16301.58|16285.55|16285.55|0
1626081300000|2021-07-12 09:15:00|16300.38|16300.38|16281.86|16281.86|16300.38|16300.38|16281.86|16281.86|0
1626081600000|2021-07-12 09:20:00|16279.89|16279.89|16279.24|16279.24|16283.83|16283.83|16273.65|16273.65|0
1626081900000|2021-07-12 09:25:00|16277.85|16277.85|16290.05|16290.05|16294.34|16294.34|16277.85|16277.85|0
1626082200000|2021-07-12 09:30:00|16289.63|16289.63|16288.88|16288.88|16290.02|16290.02|16285.82|16285.82|0
1626082500000|2021-07-12 09:35:00|16286.91|16286.91|16285.57|16285.57|16293.71|16293.71|16284.94|16284.94|0
1626082800000|2021-07-12 09:40:00|16285.99|16285.99|16268.01|16268.01|16286.36|16286.36|16268.01|16268.01|0
1626083100000|2021-07-12 09:45:00|16267.17|16267.17|16254.38|16254.38|16267.17|16267.17|16251.6|16251.6|0
1626083400000|2021-07-12 09:50:00|16258.33|16258.33|16263.94|16263.94|16263.94|16263.94|16256.36|16256.36|0
1626083700000|2021-07-12 09:55:00|16262.72|16262.72|16269.39|16269.39|16269.39|16269.39|16262.72|16262.72|0
1626084000000|2021-07-12 10:00:00|16268.18|16268.18|16287.67|16287.67|16287.67|16287.67|16264.01|16264.01|0
1626084300000|2021-07-12 10:05:00|16290.45|16290.45|16298.8|16298.8|16300.77|16300.77|16290.45|16290.45|0
1626084600000|2021-07-12 10:10:00|16296.02|16296.02|16288.84|16288.84|16296.02|16296.02|16288.65|16288.65|0
1626084900000|2021-07-12 10:15:00|16286.87|16286.87|16302.97|16302.97|16304.36|16304.36|16285.48|16285.48|0
1626085200000|2021-07-12 10:20:00|16301.75|16301.75|16283.63|16283.63|16301.75|16301.75|16283.63|16283.63|0
1626085500000|2021-07-12 10:25:00|16279.68|16279.68|16277.36|16277.36|16280.12|16280.12|16276.94|16276.94|0
1626085800000|2021-07-12 10:30:00|16278.62|16278.62|16279.2|16279.2|16281.17|16281.17|16275.84|16275.84|0
1626086100000|2021-07-12 10:35:00|16280.59|16280.59|16299.6|16299.6|16299.6|16299.6|16280.59|16280.59|0
1626086400000|2021-07-12 10:40:00|16298.21|16298.21|16294.01|16294.01|16299.6|16299.6|16294.01|16294.01|0
1626086700000|2021-07-12 10:45:00|16292.04|16292.04|16291.79|16291.79|16293.46|16293.46|16287.71|16287.71|0
1626087000000|2021-07-12 10:50:00|16295.97|16295.97|16297.21|16297.21|16302.17|16302.17|16295.97|16295.97|0
1626087300000|2021-07-12 10:55:00|16298.61|16298.61|16283.09|16283.09|16300|16300|16280.31|16280.31|0
1626087600000|2021-07-12 11:00:00|16285.5|16285.5|16295.11|16295.11|16295.11|16295.11|16285.5|16285.5|0
1626087900000|2021-07-12 11:05:00|16297.89|16297.89|16304.79|16304.79|16306.53|16306.53|16297.89|16297.89|0
1626088200000|2021-07-12 11:10:00|16309.6|16309.6|16310.12|16310.12|16310.12|16310.12|16304.79|16304.79|0
1626088500000|2021-07-12 11:15:00|16308.73|16308.73|16313.75|16313.75|16314.65|16314.65|16308.73|16308.73|0
1626088800000|2021-07-12 11:20:00|16314.17|16314.17|16328.73|16328.73|16328.73|16328.73|16314.17|16314.17|0
1626089100000|2021-07-12 11:25:00|16330.12|16330.12|16327.06|16327.06|16331|16331|16326.76|16326.76|0
1626089400000|2021-07-12 11:30:00|16325.84|16325.84|16315.27|16315.27|16325.84|16325.84|16315.27|16315.27|0
1626089700000|2021-07-12 11:35:00|16314.43|16314.43|16313.62|16313.62|16315.59|16315.59|16312.4|16312.4|0
1626090000000|2021-07-12 11:40:00|16314.04|16314.04|16311.28|16311.28|16314.04|16314.04|16308.58|16308.58|0
1626090300000|2021-07-12 11:45:00|16310.07|16310.07|16311.62|16311.62|16311.62|16311.62|16307.25|16307.25|0
1626090600000|2021-07-12 11:50:00|16312.82|16312.82|16315.05|16315.05|16316|16316|16312.82|16312.82|0
1626090900000|2021-07-12 11:55:00|16313.83|16313.83|16307.59|16307.59|16313.83|16313.83|16306.44|16306.44|0
1626091200000|2021-07-12 12:00:00|16306.75|16306.75|16305.74|16305.74|16310.7|16310.7|16305.74|16305.74|0
1626091500000|2021-07-12 12:05:00|16307.71|16307.71|16295.65|16295.65|16307.71|16307.71|16295.23|16295.23|0
1626091800000|2021-07-12 12:10:00|16293.68|16293.68|16289.99|16289.99|16296.2|16296.2|16289.99|16289.99|0
1626092100000|2021-07-12 12:15:00|16291.2|16291.2|16295.27|16295.27|16295.27|16295.27|16291.2|16291.2|0
1626092400000|2021-07-12 12:20:00|16295.69|16295.69|16302.75|16302.75|16304.91|16304.91|16295.69|16295.69|0
1626092700000|2021-07-12 12:25:00|16304.72|16304.72|16304.95|16304.95|16314.46|16314.46|16304.72|16304.72|0
1626093000000|2021-07-12 12:30:00|16306.34|16306.34|16317.2|16317.2|16318.59|16318.59|16306.34|16306.34|0
1626093300000|2021-07-12 12:35:00|16315.23|16315.23|16317.39|16317.39|16318.05|16318.05|16312.03|16312.03|0
1626093600000|2021-07-12 12:40:00|16316.97|16316.97|16323.87|16323.87|16324.67|16324.67|16316.55|16316.55|0
1626093900000|2021-07-12 12:45:00|16324.29|16324.29|16324.6|16324.6|16325.86|16325.86|16318.73|16318.73|0
1626094200000|2021-07-12 12:50:00|16325.99|16325.99|16330.1|16330.1|16330.1|16330.1|16322.79|16322.79|0
1626094500000|2021-07-12 12:55:00|16332.07|16332.07|16333.75|16333.75|16337.27|16337.27|16332.07|16332.07|0
1626094800000|2021-07-12 13:00:00|16332.49|16332.49|16338.62|16338.62|16339.84|16339.84|16332.49|16332.49|0
1626095100000|2021-07-12 13:05:00|16337.23|16337.23|16341.4|16341.4|16343.38|16343.38|16337.23|16337.23|0
1626095400000|2021-07-12 13:10:00|16342.61|16342.61|16338.82|16338.82|16344|16344|16338.82|16338.82|0
1626095700000|2021-07-12 13:15:00|16337.57|16337.57|16329.03|16329.03|16339.54|16339.54|16327.81|16327.81|0
1626096000000|2021-07-12 13:20:00|16328.61|16328.61|16326.39|16326.39|16328.61|16328.61|16326.22|16326.22|0
1626096300000|2021-07-12 13:25:00|16328.36|16328.36|16327.46|16327.46|16330.82|16330.82|16326.97|16326.97|0
1626096600000|2021-07-12 13:30:00|16328.85|16328.85|16331.73|16331.73|16336.16|16336.16|16322.11|16322.11|0
1626096900000|2021-07-12 13:35:00|16333.12|16333.12|16352.53|16352.53|16355.89|16355.89|16332.7|16332.7|0
1626097200000|2021-07-12 13:40:00|16353.92|16353.92|16359.59|16359.59|16361.57|16361.57|16349.7|16349.7|0
1626097500000|2021-07-12 13:45:00|16360.01|16360.01|16367.62|16367.62|16367.62|16367.62|16352.83|16352.83|0
1626097800000|2021-07-12 13:50:00|16367.2|16367.2|16369.57|16369.57|16370.54|16370.54|16361.62|16361.62|0
1626098100000|2021-07-12 13:55:00|16369.15|16369.15|16372.65|16372.65|16373.9|16373.9|16369.15|16369.15|0
1626098400000|2021-07-12 14:00:00|16371.26|16371.26|16376.24|16376.24|16379.02|16379.02|16369.87|16369.87|0
1626098700000|2021-07-12 14:05:00|16377.63|16377.63|16378.94|16378.94|16389.13|16389.13|16370.73|16370.73|0
1626099000000|2021-07-12 14:10:00|16377.55|16377.55|16372.17|16372.17|16378.7|16378.7|16369.06|16369.06|0
1626099300000|2021-07-12 14:15:00|16372.59|16372.59|16374.01|16374.01|16383.29|16383.29|16371.4|16371.4|0
1626099600000|2021-07-12 14:20:00|16372.81|16372.81|16380.46|16380.46|16380.46|16380.46|16372|16372|0
1626099900000|2021-07-12 14:25:00|16380.88|16380.88|16389.55|16389.55|16391.23|16391.23|16380.88|16380.88|0
1626100200000|2021-07-12 14:30:00|16391.52|16391.52|16412.06|16412.06|16414.45|16414.45|16391.52|16391.52|0
1626100500000|2021-07-12 14:35:00|16414.03|16414.03|16412.19|16412.19|16422.99|16422.99|16412.19|16412.19|0
1626100800000|2021-07-12 14:40:00|16413.03|16413.03|16408.5|16408.5|16415|16415|16401.93|16401.93|0
1626101100000|2021-07-12 14:45:00|16410.47|16410.47|16392.76|16392.76|16410.47|16410.47|16392.76|16392.76|0
1626101400000|2021-07-12 14:50:00|16394.15|16394.15|16393.73|16393.73|16397.1|16397.1|16391.37|16391.37|0
1626101700000|2021-07-12 14:55:00|16393.31|16393.31|16394.27|16394.27|16396.5|16396.5|16392.89|16392.89|0
1626102000000|2021-07-12 15:00:00|16395.48|16395.48|16404.51|16404.51|16404.51|16404.51|16395.48|16395.48|0
1626102300000|2021-07-12 15:05:00|16405.71|16405.71|16414.22|16414.22|16415.61|16415.61|16405.71|16405.71|0
1626102600000|2021-07-12 15:10:00|16412.83|16412.83|16420.1|16420.1|16420.1|16420.1|16407.84|16407.84|0
1626102900000|2021-07-12 15:15:00|16421.49|16421.49|16418.32|16418.32|16425.63|16425.63|16418.32|16418.32|0
1626103200000|2021-07-12 15:20:00|16417.11|16417.11|16418.61|16418.61|16418.99|16418.99|16412.64|16412.64|0
1626103500000|2021-07-12 15:25:00|16419.81|16419.81|16430.29|16430.29|16433.11|16433.11|16419.81|16419.81|0
1626160500000|2021-07-13 07:15:00|16446.42|16446.42|16465.14|16465.14|16473.03|16473.03|16446.42|16446.42|0
1626160800000|2021-07-13 07:20:00|16469.09|16469.09|16492.72|16492.72|16492.72|16492.72|16469.09|16469.09|0
1626161100000|2021-07-13 07:25:00|16493.94|16493.94|16512.18|16512.18|16513.57|16513.57|16491.97|16491.97|0
1626161400000|2021-07-13 07:30:00|16514.7|16514.7|16535.5|16535.5|16539.45|16539.45|16514.7|16514.7|0
1626161700000|2021-07-13 07:35:00|16533.53|16533.53|16518.86|16518.86|16533.53|16533.53|16514.92|16514.92|0
1626162000000|2021-07-13 07:40:00|16520.54|16520.54|16523.32|16523.32|16528.66|16528.66|16520.54|16520.54|0
1626162300000|2021-07-13 07:45:00|16527.26|16527.26|16530.31|16530.31|16536.91|16536.91|16526.01|16526.01|0
1626162600000|2021-07-13 07:50:00|16532.72|16532.72|16528.58|16528.58|16532.72|16532.72|16528.58|16528.58|0
1626162900000|2021-07-13 07:55:00|16526.61|16526.61|16534.19|16534.19|16538.21|16538.21|16526.61|16526.61|0
1626163200000|2021-07-13 08:00:00|16536.16|16536.16|16529.69|16529.69|16536.16|16536.16|16527.71|16527.71|0
1626163500000|2021-07-13 08:05:00|16531.66|16531.66|16519.68|16519.68|16531.66|16531.66|16512.49|16512.49|0
1626163800000|2021-07-13 08:10:00|16516.89|16516.89|16519.17|16519.17|16519.98|16519.98|16507.47|16507.47|0
1626164100000|2021-07-13 08:15:00|16516.39|16516.39|16514.74|16514.74|16516.39|16516.39|16512.77|16512.77|0
1626164400000|2021-07-13 08:20:00|16512.64|16512.64|16503.66|16503.66|16512.64|16512.64|16502.01|16502.01|0
1626164700000|2021-07-13 08:25:00|16505.63|16505.63|16504.76|16504.76|16505.63|16505.63|16501.98|16501.98|0
1626165000000|2021-07-13 08:30:00|16506.73|16506.73|16514.44|16514.44|16514.44|16514.44|16506.06|16506.06|0
1626165300000|2021-07-13 08:35:00|16512.46|16512.46|16513.94|16513.94|16517.8|16517.8|16512.46|16512.46|0
1626165600000|2021-07-13 08:40:00|16514.36|16514.36|16515.44|16515.44|16515.47|16515.47|16511.3|16511.3|0
1626165900000|2021-07-13 08:45:00|16514.24|16514.24|16513.92|16513.92|16514.24|16514.24|16511.46|16511.46|0
1626166200000|2021-07-13 08:50:00|16511.13|16511.13|16510.51|16510.51|16511.13|16511.13|16508.54|16508.54|0
1626166500000|2021-07-13 08:55:00|16511.9|16511.9|16532.13|16532.13|16534.1|16534.1|16511.9|16511.9|0
1626166800000|2021-07-13 09:00:00|16530.16|16530.16|16526.21|16526.21|16530.16|16530.16|16526.21|16526.21|0
1626167100000|2021-07-13 09:05:00|16525.01|16525.01|16522.8|16522.8|16525.01|16525.01|16520.83|16520.83|0
1626167400000|2021-07-13 09:10:00|16523.22|16523.22|16522.46|16522.46|16524.43|16524.43|16522.46|16522.46|0
1626167700000|2021-07-13 09:15:00|16524.43|16524.43|16539.13|16539.13|16539.13|16539.13|16524.43|16524.43|0
1626168000000|2021-07-13 09:20:00|16537.74|16537.74|16539.71|16539.71|16539.71|16539.71|16534.95|16534.95|0
1626168300000|2021-07-13 09:25:00|16540.55|16540.55|16533.82|16533.82|16541.36|16541.36|16529.64|16529.64|0
1626168600000|2021-07-13 09:30:00|16532.43|16532.43|16536.63|16536.63|16538.02|16538.02|16530.45|16530.45|0
1626168900000|2021-07-13 09:35:00|16535.24|16535.24|16531.29|16531.29|16535.24|16535.24|16529.32|16529.32|0
1626169200000|2021-07-13 09:40:00|16529.9|16529.9|16525.15|16525.15|16529.9|16529.9|16519.81|16519.81|0
1626169500000|2021-07-13 09:45:00|16523.93|16523.93|16520.74|16520.74|16523.93|16523.93|16520.74|16520.74|0
1626169800000|2021-07-13 09:50:00|16522.71|16522.71|16532.21|16532.21|16535.6|16535.6|16522.71|16522.71|0
1626170100000|2021-07-13 09:55:00|16530.82|16530.82|16511.37|16511.37|16530.82|16530.82|16511.37|16511.37|0
1626170400000|2021-07-13 10:00:00|16509.98|16509.98|16500.12|16500.12|16513.78|16513.78|16500.12|16500.12|0
1626170700000|2021-07-13 10:05:00|16501.51|16501.51|16500.35|16500.35|16504.87|16504.87|16498.95|16498.95|0
1626171000000|2021-07-13 10:10:00|16500.76|16500.76|16490.09|16490.09|16500.76|16500.76|16490.09|16490.09|0
1626171300000|2021-07-13 10:15:00|16492.06|16492.06|16493.26|16493.26|16493.26|16493.26|16487.57|16487.57|0
1626171600000|2021-07-13 10:20:00|16491.29|16491.29|16489.73|16489.73|16491.29|16491.29|16483.77|16483.77|0
1626171900000|2021-07-13 10:25:00|16491.12|16491.12|16495.49|16495.49|16495.49|16495.49|16491.12|16491.12|0
1626172200000|2021-07-13 10:30:00|16494.23|16494.23|16498.4|16498.4|16498.4|16498.4|16494.23|16494.23|0
1626172500000|2021-07-13 10:35:00|16499.79|16499.79|16500.54|16500.54|16500.54|16500.54|16493.21|16493.21|0
1626172800000|2021-07-13 10:40:00|16497.75|16497.75|16500.14|16500.14|16500.14|16500.14|16496.36|16496.36|0
1626173100000|2021-07-13 10:45:00|16504.09|16504.09|16497.33|16497.33|16504.09|16504.09|16497.33|16497.33|0
1626173400000|2021-07-13 10:50:00|16497.75|16497.75|16500.75|16500.75|16500.75|16500.75|16492.93|16492.93|0
1626173700000|2021-07-13 10:55:00|16498.23|16498.23|16496.07|16496.07|16499.43|16499.43|16496.07|16496.07|0
1626174000000|2021-07-13 11:00:00|16498.48|16498.48|16503.87|16503.87|16503.87|16503.87|16496.33|16496.33|0
1626174300000|2021-07-13 11:05:00|16502.48|16502.48|16513.82|16513.82|16515.37|16515.37|16502.48|16502.48|0
1626174600000|2021-07-13 11:10:00|16515.21|16515.21|16525.3|16525.3|16525.3|16525.3|16514.79|16514.79|0
1626174900000|2021-07-13 11:15:00|16527.27|16527.27|16529.27|16529.27|16529.27|16529.27|16524.09|16524.09|0
1626175200000|2021-07-13 11:20:00|16527.88|16527.88|16526.35|16526.35|16528.71|16528.71|16521.96|16521.96|0
1626175500000|2021-07-13 11:25:00|16524.96|16524.96|16522.52|16522.52|16524.96|16524.96|16522.52|16522.52|0
1626175800000|2021-07-13 11:30:00|16523.92|16523.92|16522.99|16522.99|16531.57|16531.57|16522.23|16522.23|0
1626176100000|2021-07-13 11:35:00|16521.01|16521.01|16531.04|16531.04|16531.04|16531.04|16521.01|16521.01|0
1626176400000|2021-07-13 11:40:00|16529.65|16529.65|16535.23|16535.23|16536.62|16536.62|16529.65|16529.65|0
1626176700000|2021-07-13 11:45:00|16536.45|16536.45|16526.95|16526.95|16536.45|16536.45|16526.95|16526.95|0
1626177000000|2021-07-13 11:50:00|16523|16523|16525.56|16525.56|16529.54|16529.54|16523|16523|0
1626177300000|2021-07-13 11:55:00|16523.58|16523.58|16525.26|16525.26|16526.52|16526.52|16521.61|16521.61|0
1626177600000|2021-07-13 12:00:00|16526.65|16526.65|16522.48|16522.48|16527.07|16527.07|16521.69|16521.69|0
1626177900000|2021-07-13 12:05:00|16523.87|16523.87|16523.06|16523.06|16525.84|16525.84|16523.06|16523.06|0
1626178200000|2021-07-13 12:10:00|16525.03|16525.03|16525.8|16525.8|16528.19|16528.19|16523.83|16523.83|0
1626178500000|2021-07-13 12:15:00|16523.83|16523.83|16523.83|16523.83|16525.8|16525.8|16522.44|16522.44|0
1626178800000|2021-07-13 12:20:00|16522.44|16522.44|16507.34|16507.34|16522.44|16522.44|16505.95|16505.95|0
1626179100000|2021-07-13 12:25:00|16509.31|16509.31|16510.91|16510.91|16519.94|16519.94|16509.31|16509.31|0
1626179400000|2021-07-13 12:30:00|16509.52|16509.52|16494.49|16494.49|16509.52|16509.52|16473.1|16473.1|0
1626179700000|2021-07-13 12:35:00|16498.43|16498.43|16486.99|16486.99|16500.41|16500.41|16486.4|16486.4|0
1626180000000|2021-07-13 12:40:00|16485.59|16485.59|16480.63|16480.63|16485.59|16485.59|16475.2|16475.2|0
1626180300000|2021-07-13 12:45:00|16479.43|16479.43|16477.5|16477.5|16479.43|16479.43|16471.54|16471.54|0
1626180600000|2021-07-13 12:50:00|16476.11|16476.11|16474.66|16474.66|16478.02|16478.02|16472.25|16472.25|0
1626180900000|2021-07-13 12:55:00|16475.08|16475.08|16464.22|16464.22|16475.08|16475.08|16464.22|16464.22|0
1626181200000|2021-07-13 13:00:00|16463.38|16463.38|16463.2|16463.2|16464.94|16464.94|16460.42|16460.42|0
1626181500000|2021-07-13 13:05:00|16461.81|16461.81|16454|16454|16462.23|16462.23|16454|16454|0
1626181800000|2021-07-13 13:10:00|16453.58|16453.58|16465.72|16465.72|16467.11|16467.11|16453.58|16453.58|0
1626182100000|2021-07-13 13:15:00|16464.33|16464.33|16478.36|16478.36|16478.36|16478.36|16464.33|16464.33|0
1626182400000|2021-07-13 13:20:00|16478.78|16478.78|16483.24|16483.24|16485.05|16485.05|16478.78|16478.78|0
1626182700000|2021-07-13 13:25:00|16483.66|16483.66|16499.19|16499.19|16499.19|16499.19|16483.66|16483.66|0
1626183000000|2021-07-13 13:30:00|16500.58|16500.58|16496.12|16496.12|16501.8|16501.8|16495.15|16495.15|0
1626183300000|2021-07-13 13:35:00|16496.96|16496.96|16514.93|16514.93|16514.93|16514.93|16495.82|16495.82|0
1626183600000|2021-07-13 13:40:00|16513.54|16513.54|16514.26|16514.26|16517.07|16517.07|16513.12|16513.12|0
1626183900000|2021-07-13 13:45:00|16512.86|16512.86|16513.58|16513.58|16514.26|16514.26|16508.67|16508.67|0
1626184200000|2021-07-13 13:50:00|16515.55|16515.55|16520.2|16520.2|16522.17|16522.17|16511.98|16511.98|0
1626184500000|2021-07-13 13:55:00|16518.23|16518.23|16494.05|16494.05|16518.23|16518.23|16494.05|16494.05|0
1626184800000|2021-07-13 14:00:00|16497.99|16497.99|16495.26|16495.26|16498.3|16498.3|16491.05|16491.05|0
1626185100000|2021-07-13 14:05:00|16496.65|16496.65|16501.65|16501.65|16504.38|16504.38|16496.65|16496.65|0
1626185400000|2021-07-13 14:10:00|16502.07|16502.07|16508.41|16508.41|16508.41|16508.41|16502.07|16502.07|0
1626185700000|2021-07-13 14:15:00|16508.82|16508.82|16511.68|16511.68|16514.45|16514.45|16508.24|16508.24|0
1626186000000|2021-07-13 14:20:00|16510.29|16510.29|16524.9|16524.9|16526.87|16526.87|16510.29|16510.29|0
1626186300000|2021-07-13 14:25:00|16526.87|16526.87|16519.19|16519.19|16526.87|16526.87|16519.19|16519.19|0
1626186600000|2021-07-13 14:30:00|16520.4|16520.4|16525.63|16525.63|16532.36|16532.36|16520.4|16520.4|0
1626186900000|2021-07-13 14:35:00|16527.02|16527.02|16511.78|16511.78|16528.83|16528.83|16510.18|16510.18|0
1626187200000|2021-07-13 14:40:00|16513.17|16513.17|16505.98|16505.98|16513.17|16513.17|16502.62|16502.62|0
1626187500000|2021-07-13 14:45:00|16504.77|16504.77|16509.28|16509.28|16509.7|16509.7|16502.65|16502.65|0
1626187800000|2021-07-13 14:50:00|16511.25|16511.25|16493.27|16493.27|16513.23|16513.23|16493.27|16493.27|0
1626188100000|2021-07-13 14:55:00|16494.66|16494.66|16494.89|16494.89|16497.05|16497.05|16493.27|16493.27|0
1626188400000|2021-07-13 15:00:00|16493.5|16493.5|16490.57|16490.57|16499.59|16499.59|16490.57|16490.57|0
1626188700000|2021-07-13 15:05:00|16492.55|16492.55|16504.18|16504.18|16504.18|16504.18|16492.55|16492.55|0
1626189000000|2021-07-13 15:10:00|16502.21|16502.21|16487.77|16487.77|16502.63|16502.63|16485.79|16485.79|0
1626189300000|2021-07-13 15:15:00|16488.98|16488.98|16485.74|16485.74|16488.98|16488.98|16482.55|16482.55|0
1626189600000|2021-07-13 15:20:00|16484.35|16484.35|16480.27|16480.27|16485.35|16485.35|16480.27|16480.27|0
1626189900000|2021-07-13 15:25:00|16479.43|16479.43|16500.69|16500.69|16500.69|16500.69|16478.21|16478.21|0
1626246900000|2021-07-14 07:15:00|16378.17|16378.17|16367.74|16367.74|16384.32|16384.32|16359.37|16359.37|0
1626247200000|2021-07-14 07:20:00|16366.54|16366.54|16343.11|16343.11|16366.54|16366.54|16343.11|16343.11|0
1626247500000|2021-07-14 07:25:00|16335.22|16335.22|16307.72|16307.72|16335.22|16335.22|16307.72|16307.72|0
1626247800000|2021-07-14 07:30:00|16309.7|16309.7|16325.78|16325.78|16334.48|16334.48|16307.55|16307.55|0
1626248100000|2021-07-14 07:35:00|16324.39|16324.39|16357.98|16357.98|16357.98|16357.98|16322.16|16322.16|0
1626248400000|2021-07-14 07:40:00|16356|16356|16368|16368|16369.97|16369.97|16353.17|16353.17|0
1626248700000|2021-07-14 07:45:00|16371.95|16371.95|16346.75|16346.75|16375.89|16375.89|16346.75|16346.75|0
1626249000000|2021-07-14 07:50:00|16348|16348|16346.45|16346.45|16355.77|16355.77|16344.06|16344.06|0
1626249300000|2021-07-14 07:55:00|16345.61|16345.61|16356.57|16356.57|16356.57|16356.57|16345.61|16345.61|0
1626249600000|2021-07-14 08:00:00|16357.79|16357.79|16357.04|16357.04|16363.01|16363.01|16357.04|16357.04|0
1626249900000|2021-07-14 08:05:00|16355.82|16355.82|16345.33|16345.33|16357.79|16357.79|16345.33|16345.33|0
1626250200000|2021-07-14 08:10:00|16342.92|16342.92|16334.92|16334.92|16342.92|16342.92|16328.98|16328.98|0
1626250500000|2021-07-14 08:15:00|16339.1|16339.1|16368.26|16368.26|16368.26|16368.26|16339.1|16339.1|0
1626250800000|2021-07-14 08:20:00|16367.42|16367.42|16382.79|16382.79|16382.79|16382.79|16366.2|16366.2|0
1626251100000|2021-07-14 08:25:00|16378.85|16378.85|16383.42|16383.42|16384.81|16384.81|16378.43|16378.43|0
1626251400000|2021-07-14 08:30:00|16377.5|16377.5|16377.22|16377.22|16385.71|16385.71|16376.78|16376.78|0
1626251700000|2021-07-14 08:35:00|16375.54|16375.54|16382.18|16382.18|16384.96|16384.96|16373.57|16373.57|0
1626252000000|2021-07-14 08:40:00|16382.6|16382.6|16375.57|16375.57|16383.69|16383.69|16375.57|16375.57|0
1626252300000|2021-07-14 08:45:00|16376.96|16376.96|16383.37|16383.37|16385.34|16385.34|16375.21|16375.21|0
1626252600000|2021-07-14 08:50:00|16384.21|16384.21|16377.35|16377.35|16384.21|16384.21|16377.35|16377.35|0
1626252900000|2021-07-14 08:55:00|16375.96|16375.96|16365.87|16365.87|16377.94|16377.94|16365.87|16365.87|0
1626253200000|2021-07-14 09:00:00|16367.26|16367.26|16355.58|16355.58|16367.26|16367.26|16352.79|16352.79|0
1626253500000|2021-07-14 09:05:00|16352.79|16352.79|16356.18|16356.18|16356.18|16356.18|16350.66|16350.66|0
1626253800000|2021-07-14 09:10:00|16352.24|16352.24|16354.17|16354.17|16354.17|16354.17|16344.08|16344.08|0
1626254100000|2021-07-14 09:15:00|16355.38|16355.38|16361.58|16361.58|16361.58|16361.58|16351.43|16351.43|0
1626254400000|2021-07-14 09:20:00|16357.4|16357.4|16352.33|16352.33|16357.4|16357.4|16352.16|16352.16|0
1626254700000|2021-07-14 09:25:00|16354.3|16354.3|16379.83|16379.83|16379.83|16379.83|16354.3|16354.3|0
1626255000000|2021-07-14 09:30:00|16380.25|16380.25|16386.09|16386.09|16395.38|16395.38|16380.25|16380.25|0
1626255300000|2021-07-14 09:35:00|16387.49|16387.49|16392.47|16392.47|16397.07|16397.07|16387.49|16387.49|0
1626255600000|2021-07-14 09:40:00|16388.82|16388.82|16389.63|16389.63|16393.58|16393.58|16388.82|16388.82|0
1626255900000|2021-07-14 09:45:00|16385.68|16385.68|16383.67|16383.67|16395.55|16395.55|16383.67|16383.67|0
1626256200000|2021-07-14 09:50:00|16382.28|16382.28|16383.75|16383.75|16387.29|16387.29|16381.78|16381.78|0
1626256500000|2021-07-14 09:55:00|16381.78|16381.78|16379.39|16379.39|16381.78|16381.78|16379.39|16379.39|0
1626256800000|2021-07-14 10:00:00|16379.81|16379.81|16379.29|16379.29|16380.68|16380.68|16375.81|16375.81|0
1626257100000|2021-07-14 10:05:00|16378.87|16378.87|16375.74|16375.74|16378.87|16378.87|16372.37|16372.37|0
1626257400000|2021-07-14 10:10:00|16374.53|16374.53|16368.91|16368.91|16374.53|16374.53|16363.41|16363.41|0
1626257700000|2021-07-14 10:15:00|16368.49|16368.49|16363.29|16363.29|16368.49|16368.49|16363.29|16363.29|0
1626258000000|2021-07-14 10:20:00|16364.49|16364.49|16363.1|16363.1|16364.49|16364.49|16363.1|16363.1|0
1626258300000|2021-07-14 10:25:00|16364.49|16364.49|16363.93|16363.93|16364.49|16364.49|16359.74|16359.74|0
1626258600000|2021-07-14 10:30:00|16366.71|16366.71|16370.69|16370.69|16376.81|16376.81|16363.61|16363.61|0
1626258900000|2021-07-14 10:35:00|16374.87|16374.87|16380.44|16380.44|16380.44|16380.44|16374.87|16374.87|0
1626259200000|2021-07-14 10:40:00|16381.64|16381.64|16378.68|16378.68|16386.65|16386.65|16378.68|16378.68|0
1626259500000|2021-07-14 10:45:00|16377.29|16377.29|16373.5|16373.5|16377.29|16377.29|16373.5|16373.5|0
1626259800000|2021-07-14 10:50:00|16373.09|16373.09|16369.72|16369.72|16373.09|16373.09|16369.72|16369.72|0
1626260100000|2021-07-14 10:55:00|16368.33|16368.33|16368.33|16368.33|16370.3|16370.3|16368.33|16368.33|0
1626260400000|2021-07-14 11:00:00|16368.75|16368.75|16369.59|16369.59|16369.59|16369.59|16368.75|16368.75|0
1626260700000|2021-07-14 11:05:00|16367.61|16367.61|16366.06|16366.06|16368.84|16368.84|16364.25|16364.25|0
1626261000000|2021-07-14 11:10:00|16365.64|16365.64|16366.59|16366.59|16367.98|16367.98|16360.86|16360.86|0
1626261300000|2021-07-14 11:15:00|16367.01|16367.01|16378.98|16378.98|16378.98|16378.98|16367.01|16367.01|0
1626261600000|2021-07-14 11:20:00|16382.93|16382.93|16380.15|16380.15|16382.93|16382.93|16378.17|16378.17|0
1626261900000|2021-07-14 11:25:00|16381.54|16381.54|16380.56|16380.56|16382.37|16382.37|16380.56|16380.56|0
1626262200000|2021-07-14 11:30:00|16379.72|16379.72|16383.62|16383.62|16384.43|16384.43|16379.68|16379.68|0
1626262500000|2021-07-14 11:35:00|16385.01|16385.01|16389.22|16389.22|16389.22|16389.22|16383.65|16383.65|0
1626262800000|2021-07-14 11:40:00|16390.06|16390.06|16390.06|16390.06|16392.84|16392.84|16390.06|16390.06|0
1626263100000|2021-07-14 11:45:00|16389.64|16389.64|16384.35|16384.35|16389.64|16389.64|16382.38|16382.38|0
1626263400000|2021-07-14 11:50:00|16382.96|16382.96|16388.52|16388.52|16388.52|16388.52|16377.81|16377.81|0
1626263700000|2021-07-14 11:55:00|16389.91|16389.91|16402.92|16402.92|16402.92|16402.92|16388.52|16388.52|0
1626264000000|2021-07-14 12:00:00|16401.53|16401.53|16398.35|16398.35|16401.53|16401.53|16398.35|16398.35|0
1626264300000|2021-07-14 12:05:00|16399.74|16399.74|16387.42|16387.42|16399.74|16399.74|16387.42|16387.42|0
1626264600000|2021-07-14 12:10:00|16386.58|16386.58|16369.05|16369.05|16388.39|16388.39|16369.05|16369.05|0
1626264900000|2021-07-14 12:15:00|16366.27|16366.27|16346.17|16346.17|16366.27|16366.27|16343.43|16343.43|0
1626265200000|2021-07-14 12:20:00|16344.96|16344.96|16338.87|16338.87|16344.96|16344.96|16337.89|16337.89|0
1626265500000|2021-07-14 12:25:00|16336.08|16336.08|16321.17|16321.17|16336.08|16336.08|16321.17|16321.17|0
1626265800000|2021-07-14 12:30:00|16319.95|16319.95|16341.16|16341.16|16341.16|16341.16|16318.74|16318.74|0
1626266100000|2021-07-14 12:35:00|16338.38|16338.38|16338.19|16338.19|16340.97|16340.97|16338.19|16338.19|0
1626266400000|2021-07-14 12:40:00|16342.14|16342.14|16339.45|16339.45|16342.14|16342.14|16336.41|16336.41|0
1626266700000|2021-07-14 12:45:00|16338.24|16338.24|16343.75|16343.75|16346.96|16346.96|16335.63|16335.63|0
1626267000000|2021-07-14 12:50:00|16345.15|16345.15|16338.33|16338.33|16346.54|16346.54|16338.33|16338.33|0
1626267300000|2021-07-14 12:55:00|16345.29|16345.29|16371.08|16371.08|16372.47|16372.47|16345.29|16345.29|0
1626267600000|2021-07-14 13:00:00|16368.3|16368.3|16365.74|16365.74|16374.19|16374.19|16365.74|16365.74|0
1626267900000|2021-07-14 13:05:00|16367.71|16367.71|16364.69|16364.69|16367.71|16367.71|16359.94|16359.94|0
1626268200000|2021-07-14 13:10:00|16363.3|16363.3|16367.33|16367.33|16367.33|16367.33|16362.09|16362.09|0
1626268500000|2021-07-14 13:15:00|16373.25|16373.25|16371.11|16371.11|16374.64|16374.64|16371.11|16371.11|0
1626268800000|2021-07-14 13:20:00|16371.53|16371.53|16369.18|16369.18|16372.92|16372.92|16369.18|16369.18|0
1626269100000|2021-07-14 13:25:00|16369.6|16369.6|16368.38|16368.38|16369.6|16369.6|16364.93|16364.93|0
1626269400000|2021-07-14 13:30:00|16369.77|16369.77|16362.59|16362.59|16369.77|16369.77|16357.45|16357.45|0
1626269700000|2021-07-14 13:35:00|16363.43|16363.43|16380.25|16380.25|16381.51|16381.51|16363.27|16363.27|0
1626270000000|2021-07-14 13:40:00|16381.64|16381.64|16396.45|16396.45|16404.45|16404.45|16381.64|16381.64|0
1626270300000|2021-07-14 13:45:00|16395.06|16395.06|16370.71|16370.71|16395.06|16395.06|16364.54|16364.54|0
1626270600000|2021-07-14 13:50:00|16370.29|16370.29|16364.46|16364.46|16377.02|16377.02|16364.46|16364.46|0
1626270900000|2021-07-14 13:55:00|16363.07|16363.07|16364.92|16364.92|16369.51|16369.51|16363.07|16363.07|0
1626271200000|2021-07-14 14:00:00|16369.09|16369.09|16356.66|16356.66|16369.09|16369.09|16356.66|16356.66|0
1626271500000|2021-07-14 14:05:00|16355.45|16355.45|16333.88|16333.88|16355.45|16355.45|16329.32|16329.32|0
1626271800000|2021-07-14 14:10:00|16334.3|16334.3|16332.4|16332.4|16341.91|16341.91|16332.4|16332.4|0
1626272100000|2021-07-14 14:15:00|16335.18|16335.18|16341.86|16341.86|16346.27|16346.27|16335.18|16335.18|0
1626272400000|2021-07-14 14:20:00|16340.47|16340.47|16342.47|16342.47|16343.67|16343.67|16340.47|16340.47|0
1626272700000|2021-07-14 14:25:00|16343.86|16343.86|16326.54|16326.54|16346.64|16346.64|16326.54|16326.54|0
1626273000000|2021-07-14 14:30:00|16328.51|16328.51|16326.6|16326.6|16328.84|16328.84|16322.92|16322.92|0
1626273300000|2021-07-14 14:35:00|16329.96|16329.96|16326.24|16326.24|16331.17|16331.17|16324.6|16324.6|0
1626273600000|2021-07-14 14:40:00|16326.66|16326.66|16337.63|16337.63|16337.63|16337.63|16325.27|16325.27|0
1626273900000|2021-07-14 14:45:00|16338.83|16338.83|16352.13|16352.13|16352.55|16352.55|16338.83|16338.83|0
1626274200000|2021-07-14 14:50:00|16351.72|16351.72|16357.3|16357.3|16357.3|16357.3|16350.88|16350.88|0
1626274500000|2021-07-14 14:55:00|16359.27|16359.27|16375.1|16375.1|16377.89|16377.89|16356.49|16356.49|0
1626274800000|2021-07-14 15:00:00|16375.52|16375.52|16363.72|16363.72|16375.52|16375.52|16363.72|16363.72|0
1626275100000|2021-07-14 15:05:00|16362.46|16362.46|16360.26|16360.26|16365.06|16365.06|16358.33|16358.33|0
1626275400000|2021-07-14 15:10:00|16359.84|16359.84|16366.54|16366.54|16368.25|16368.25|16359.84|16359.84|0
1626275700000|2021-07-14 15:15:00|16368.51|16368.51|16358.17|16358.17|16370.74|16370.74|16352.59|16352.59|0
1626276000000|2021-07-14 15:20:00|16360.15|16360.15|16362.15|16362.15|16364.35|16364.35|16356.2|16356.2|0
1626276300000|2021-07-14 15:25:00|16360.76|16360.76|16354.13|16354.13|16367.31|16367.31|16352.91|16352.91|0
1626333300000|2021-07-15 07:15:00|16369.52|16369.52|16376.13|16376.13|16380.12|16380.12|16355.6|16355.6|0
1626333600000|2021-07-15 07:20:00|16374.74|16374.74|16357.91|16357.91|16374.74|16374.74|16352.2|16352.2|0
1626333900000|2021-07-15 07:25:00|16355.93|16355.93|16349.96|16349.96|16357.85|16357.85|16340.2|16340.2|0
1626334200000|2021-07-15 07:30:00|16351.16|16351.16|16356.66|16356.66|16358.58|16358.58|16342.76|16342.76|0
1626334500000|2021-07-15 07:35:00|16359.6|16359.6|16407|16407|16408.97|16408.97|16359.6|16359.6|0
1626334800000|2021-07-15 07:40:00|16408.97|16408.97|16409.3|16409.3|16410.95|16410.95|16394.85|16394.85|0
1626335100000|2021-07-15 07:45:00|16408.89|16408.89|16385.08|16385.08|16411.99|16411.99|16385.08|16385.08|0
1626335400000|2021-07-15 07:50:00|16386.3|16386.3|16385.62|16385.62|16389.56|16389.56|16380.49|16380.49|0
1626335700000|2021-07-15 07:55:00|16386.84|16386.84|16383.46|16383.46|16386.84|16386.84|16373.23|16373.23|0
1626336000000|2021-07-15 08:00:00|16383.04|16383.04|16400.85|16400.85|16400.85|16400.85|16379.04|16379.04|0
1626336300000|2021-07-15 08:05:00|16398.88|16398.88|16427.78|16427.78|16431.15|16431.15|16398.88|16398.88|0
1626336600000|2021-07-15 08:10:00|16426.58|16426.58|16440.59|16440.59|16451.11|16451.11|16426.58|16426.58|0
1626336900000|2021-07-15 08:15:00|16441.99|16441.99|16438.13|16438.13|16441.99|16441.99|16430.75|16430.75|0
1626337200000|2021-07-15 08:20:00|16438.97|16438.97|16436.16|16436.16|16441.87|16441.87|16433.81|16433.81|0
1626337500000|2021-07-15 08:25:00|16437.55|16437.55|16435.42|16435.42|16438.2|16438.2|16431.24|16431.24|0
1626337800000|2021-07-15 08:30:00|16434.2|16434.2|16427.89|16427.89|16434.2|16434.2|16424.69|16424.69|0
1626338100000|2021-07-15 08:35:00|16429.11|16429.11|16425.45|16425.45|16431.34|16431.34|16425.45|16425.45|0
1626338400000|2021-07-15 08:40:00|16424.06|16424.06|16421.69|16421.69|16426.84|16426.84|16421.47|16421.47|0
1626338700000|2021-07-15 08:45:00|16423.09|16423.09|16417.36|16417.36|16423.09|16423.09|16415.39|16415.39|0
1626339000000|2021-07-15 08:50:00|16416.94|16416.94|16444.77|16444.77|16444.77|16444.77|16416.52|16416.52|0
1626339300000|2021-07-15 08:55:00|16442.37|16442.37|16468.92|16468.92|16469.09|16469.09|16442.37|16442.37|0
1626339600000|2021-07-15 09:00:00|16468.5|16468.5|16474.68|16474.68|16476.68|16476.68|16468.5|16468.5|0
1626339900000|2021-07-15 09:05:00|16478.63|16478.63|16483.61|16483.61|16486.39|16486.39|16476.95|16476.95|0
1626340200000|2021-07-15 09:10:00|16484.82|16484.82|16484.99|16484.99|16494.69|16494.69|16483.6|16483.6|0
1626340500000|2021-07-15 09:15:00|16486.96|16486.96|16494.99|16494.99|16496.96|16496.96|16480.95|16480.95|0
1626340800000|2021-07-15 09:20:00|16500.9|16500.9|16483.88|16483.88|16500.9|16500.9|16480.29|16480.29|0
1626341100000|2021-07-15 09:25:00|16481.91|16481.91|16484.62|16484.62|16488.57|16488.57|16479.94|16479.94|0
1626341400000|2021-07-15 09:30:00|16483.23|16483.23|16480.25|16480.25|16483.23|16483.23|16476.31|16476.31|0
1626341700000|2021-07-15 09:35:00|16478.86|16478.86|16440.52|16440.52|16479.7|16479.7|16440.52|16440.52|0
1626342000000|2021-07-15 09:40:00|16436.57|16436.57|16448.22|16448.22|16448.22|16448.22|16430.77|16430.77|0
1626342300000|2021-07-15 09:45:00|16448.64|16448.64|16484.11|16484.11|16485.51|16485.51|16448.64|16448.64|0
1626342600000|2021-07-15 09:50:00|16482.72|16482.72|16490.71|16490.71|16490.71|16490.71|16482.72|16482.72|0
1626342900000|2021-07-15 09:55:00|16494.66|16494.66|16519.1|16519.1|16519.1|16519.1|16493.44|16493.44|0
1626343200000|2021-07-15 10:00:00|16520.49|16520.49|16486.68|16486.68|16520.49|16520.49|16486.68|16486.68|0
1626343500000|2021-07-15 10:05:00|16484.27|16484.27|16449.65|16449.65|16484.27|16484.27|16449.65|16449.65|0
1626343800000|2021-07-15 10:10:00|16449.23|16449.23|16437.84|16437.84|16452.34|16452.34|16433.08|16433.08|0
1626344100000|2021-07-15 10:15:00|16438.81|16438.81|16428.59|16428.59|16438.81|16438.81|16417.09|16417.09|0
1626344400000|2021-07-15 10:20:00|16426.62|16426.62|16426.75|16426.75|16428.85|16428.85|16420.57|16420.57|0
1626344700000|2021-07-15 10:25:00|16425.36|16425.36|16401.46|16401.46|16425.36|16425.36|16401.46|16401.46|0
1626345000000|2021-07-15 10:30:00|16401.04|16401.04|16383.5|16383.5|16401.04|16401.04|16379.17|16379.17|0
1626345300000|2021-07-15 10:35:00|16382.11|16382.11|16411.08|16411.08|16411.08|16411.08|16378.75|16378.75|0
1626345600000|2021-07-15 10:40:00|16417|16417|16418.58|16418.58|16418.58|16418.58|16405.15|16405.15|0
1626345900000|2021-07-15 10:45:00|16419.84|16419.84|16430.64|16430.64|16434.59|16434.59|16419.84|16419.84|0
1626346200000|2021-07-15 10:50:00|16431.06|16431.06|16413.43|16413.43|16435.81|16435.81|16413.43|16413.43|0
1626346500000|2021-07-15 10:55:00|16407.51|16407.51|16388.31|16388.31|16411.46|16411.46|16388.31|16388.31|0
1626346800000|2021-07-15 11:00:00|16392.25|16392.25|16373.14|16373.14|16392.25|16392.25|16373.14|16373.14|0
1626347100000|2021-07-15 11:05:00|16374.36|16374.36|16356.12|16356.12|16374.36|16374.36|16353.01|16353.01|0
1626347400000|2021-07-15 11:10:00|16354.14|16354.14|16355.37|16355.37|16361.52|16361.52|16350.14|16350.14|0
1626347700000|2021-07-15 11:15:00|16365.23|16365.23|16352.81|16352.81|16367.76|16367.76|16351.42|16351.42|0
1626348000000|2021-07-15 11:20:00|16351.59|16351.59|16339.9|16339.9|16351.59|16351.59|16338.68|16338.68|0
1626348300000|2021-07-15 11:25:00|16339.06|16339.06|16342.35|16342.35|16342.77|16342.77|16330.94|16330.94|0
1626348600000|2021-07-15 11:30:00|16346.29|16346.29|16351.05|16351.05|16351.05|16351.05|16344.32|16344.32|0
1626348900000|2021-07-15 11:35:00|16353.02|16353.02|16353.06|16353.06|16362.15|16362.15|16350.04|16350.04|0
1626349200000|2021-07-15 11:40:00|16355.84|16355.84|16372.28|16372.28|16372.28|16372.28|16355.84|16355.84|0
1626349500000|2021-07-15 11:45:00|16370.31|16370.31|16381.57|16381.57|16381.57|16381.57|16370.31|16370.31|0
1626349800000|2021-07-15 11:50:00|16381.99|16381.99|16383.37|16383.37|16388.96|16388.96|16380|16380|0
1626350100000|2021-07-15 11:55:00|16382.53|16382.53|16375.72|16375.72|16382.53|16382.53|16373.7|16373.7|0
1626350400000|2021-07-15 12:00:00|16378.5|16378.5|16364.76|16364.76|16378.5|16378.5|16364.76|16364.76|0
1626350700000|2021-07-15 12:05:00|16363.54|16363.54|16358.89|16358.89|16367.09|16367.09|16358.89|16358.89|0
1626351000000|2021-07-15 12:10:00|16357.67|16357.67|16350.53|16350.53|16357.67|16357.67|16350.53|16350.53|0
1626351300000|2021-07-15 12:15:00|16349.31|16349.31|16354.32|16354.32|16356.3|16356.3|16349.31|16349.31|0
1626351600000|2021-07-15 12:20:00|16358.26|16358.26|16365.07|16365.07|16365.07|16365.07|16358.26|16358.26|0
1626351900000|2021-07-15 12:25:00|16363.85|16363.85|16365.39|16365.39|16367.8|16367.8|16362.61|16362.61|0
1626352200000|2021-07-15 12:30:00|16365.81|16365.81|16379.54|16379.54|16380.93|16380.93|16364.51|16364.51|0
1626352500000|2021-07-15 12:35:00|16378.14|16378.14|16379.41|16379.41|16383.06|16383.06|16378.14|16378.14|0
1626352800000|2021-07-15 12:40:00|16380.67|16380.67|16392.58|16392.58|16395.15|16395.15|16379.28|16379.28|0
1626353100000|2021-07-15 12:45:00|16388.63|16388.63|16396.45|16396.45|16396.45|16396.45|16384.21|16384.21|0
1626353400000|2021-07-15 12:50:00|16395.23|16395.23|16384.97|16384.97|16395.23|16395.23|16376.56|16376.56|0
1626353700000|2021-07-15 12:55:00|16386.94|16386.94|16386.91|16386.91|16388.75|16388.75|16384.13|16384.13|0
1626354000000|2021-07-15 13:00:00|16385.71|16385.71|16383.97|16383.97|16387.97|16387.97|16383.74|16383.74|0
1626354300000|2021-07-15 13:05:00|16382|16382|16375.27|16375.27|16382.42|16382.42|16373.3|16373.3|0
1626354600000|2021-07-15 13:10:00|16375.69|16375.69|16373.95|16373.95|16381.09|16381.09|16371.22|16371.22|0
1626354900000|2021-07-15 13:15:00|16372.73|16372.73|16362.73|16362.73|16375.5|16375.5|16362.73|16362.73|0
1626355200000|2021-07-15 13:20:00|16363.15|16363.15|16360.17|16360.17|16363.15|16363.15|16357.65|16357.65|0
1626355500000|2021-07-15 13:25:00|16364.11|16364.11|16362.36|16362.36|16366.9|16366.9|16358.54|16358.54|0
1626355800000|2021-07-15 13:30:00|16362.78|16362.78|16378.01|16378.01|16388|16388|16362.78|16362.78|0
1626356100000|2021-07-15 13:35:00|16378.85|16378.85|16380.26|16380.26|16396.8|16396.8|16372.66|16372.66|0
1626356400000|2021-07-15 13:40:00|16378.86|16378.86|16366.18|16366.18|16378.86|16378.86|16366.18|16366.18|0
1626356700000|2021-07-15 13:45:00|16365.77|16365.77|16390.02|16390.02|16391.83|16391.83|16364.37|16364.37|0
1626357000000|2021-07-15 13:50:00|16391.28|16391.28|16387.2|16387.2|16401.6|16401.6|16383.25|16383.25|0
1626357300000|2021-07-15 13:55:00|16389.17|16389.17|16400.99|16400.99|16401.96|16401.96|16389.17|16389.17|0
1626357600000|2021-07-15 14:00:00|16398.21|16398.21|16407.35|16407.35|16407.35|16407.35|16397.95|16397.95|0
1626357900000|2021-07-15 14:05:00|16407.77|16407.77|16419.06|16419.06|16419.06|16419.06|16405.96|16405.96|0
1626358200000|2021-07-15 14:10:00|16420.45|16420.45|16404.09|16404.09|16425.2|16425.2|16400.44|16400.44|0
1626358500000|2021-07-15 14:15:00|16405.48|16405.48|16403.5|16403.5|16407.19|16407.19|16400.72|16400.72|0
1626358800000|2021-07-15 14:20:00|16399.56|16399.56|16406.63|16406.63|16406.63|16406.63|16392.79|16392.79|0
1626359100000|2021-07-15 14:25:00|16409.41|16409.41|16389.47|16389.47|16409.41|16409.41|16388.99|16388.99|0
1626359400000|2021-07-15 14:30:00|16387.49|16387.49|16402.56|16402.56|16403.76|16403.76|16385.52|16385.52|0
1626359700000|2021-07-15 14:35:00|16401.36|16401.36|16415.35|16415.35|16415.35|16415.35|16401.36|16401.36|0
1626360000000|2021-07-15 14:40:00|16413.96|16413.96|16393.46|16393.46|16414.42|16414.42|16390.26|16390.26|0
1626360300000|2021-07-15 14:45:00|16393.04|16393.04|16387.23|16387.23|16395.82|16395.82|16385.17|16385.17|0
1626360600000|2021-07-15 14:50:00|16384.45|16384.45|16377.27|16377.27|16391.27|16391.27|16369.76|16369.76|0
1626360900000|2021-07-15 14:55:00|16379.25|16379.25|16376.15|16376.15|16380.19|16380.19|16372.46|16372.46|0
1626361200000|2021-07-15 15:00:00|16374.18|16374.18|16332.72|16332.72|16374.18|16374.18|16332.72|16332.72|0
1626361500000|2021-07-15 15:05:00|16336.67|16336.67|16342.81|16342.81|16351.09|16351.09|16328.43|16328.43|0
1626361800000|2021-07-15 15:10:00|16341.59|16341.59|16343.15|16343.15|16347.93|16347.93|16333.81|16333.81|0
1626362100000|2021-07-15 15:15:00|16341.94|16341.94|16331.59|16331.59|16341.94|16341.94|16331.59|16331.59|0
1626362400000|2021-07-15 15:20:00|16330.2|16330.2|16326.63|16326.63|16332.59|16332.59|16321.52|16321.52|0
1626362700000|2021-07-15 15:25:00|16327.05|16327.05|16330.85|16330.85|16335.51|16335.51|16313.56|16313.56|0
1626419700000|2021-07-16 07:15:00|16412.73|16412.73|16424.83|16424.83|16430.4|16430.4|16411.05|16411.05|0
1626420000000|2021-07-16 07:20:00|16422.05|16422.05|16437.51|16437.51|16444.04|16444.04|16417.52|16417.52|0
1626420300000|2021-07-16 07:25:00|16436.3|16436.3|16455.04|16455.04|16455.04|16455.04|16436.3|16436.3|0
1626420600000|2021-07-16 07:30:00|16458.98|16458.98|16451.17|16451.17|16468.16|16468.16|16449.07|16449.07|0
1626420900000|2021-07-16 07:35:00|16452.39|16452.39|16439.58|16439.58|16459.19|16459.19|16437.9|16437.9|0
1626421200000|2021-07-16 07:40:00|16435.63|16435.63|16433.68|16433.68|16440.46|16440.46|16432.48|16432.48|0
1626421500000|2021-07-16 07:45:00|16434.94|16434.94|16426.69|16426.69|16436.33|16436.33|16426.69|16426.69|0
1626421800000|2021-07-16 07:50:00|16427.11|16427.11|16427.94|16427.94|16427.94|16427.94|16420.35|16420.35|0
1626422100000|2021-07-16 07:55:00|16426.69|16426.69|16431.7|16431.7|16436.48|16436.48|16426.69|16426.69|0
1626422400000|2021-07-16 08:00:00|16433.67|16433.67|16430.83|16430.83|16445.81|16445.81|16429.28|16429.28|0
1626422700000|2021-07-16 08:05:00|16432.81|16432.81|16407.51|16407.51|16435.24|16435.24|16403.56|16403.56|0
1626423000000|2021-07-16 08:10:00|16407.09|16407.09|16410.47|16410.47|16411.14|16411.14|16406.51|16406.51|0
1626423300000|2021-07-16 08:15:00|16411.86|16411.86|16426.25|16426.25|16426.25|16426.25|16403.97|16403.97|0
1626423600000|2021-07-16 08:20:00|16427.09|16427.09|16424.37|16424.37|16428.39|16428.39|16420.63|16420.63|0
1626423900000|2021-07-16 08:25:00|16428.54|16428.54|16409.02|16409.02|16428.54|16428.54|16409.02|16409.02|0
1626424200000|2021-07-16 08:30:00|16414.94|16414.94|16417.02|16417.02|16420.38|16420.38|16409.31|16409.31|0
1626424500000|2021-07-16 08:35:00|16420.96|16420.96|16421.76|16421.76|16424.61|16424.61|16420.96|16420.96|0
1626424800000|2021-07-16 08:40:00|16417.58|16417.58|16414.37|16414.37|16426.83|16426.83|16410.42|16410.42|0
1626425100000|2021-07-16 08:45:00|16413.95|16413.95|16425.86|16425.86|16425.86|16425.86|16413.11|16413.11|0
1626425400000|2021-07-16 08:50:00|16430.04|16430.04|16411.55|16411.55|16430.04|16430.04|16410.35|16410.35|0
1626425700000|2021-07-16 08:55:00|16417.12|16417.12|16422.64|16422.64|16425.24|16425.24|16417.12|16417.12|0
1626426000000|2021-07-16 09:00:00|16421.8|16421.8|16425.86|16425.86|16434.18|16434.18|16421.8|16421.8|0
1626426300000|2021-07-16 09:05:00|16423.89|16423.89|16423.26|16423.26|16430.79|16430.79|16415.95|16415.95|0
1626426600000|2021-07-16 09:10:00|16424.52|16424.52|16424.52|16424.52|16424.52|16424.52|16424.52|16424.52|0
1626426900000|2021-07-16 09:15:00|16448.19|16448.19|16436.24|16436.24|16448.19|16448.19|16430.43|16430.43|0
1626427200000|2021-07-16 09:20:00|16434.85|16434.85|16420.46|16420.46|16436.82|16436.82|16416.51|16416.51|0
1626427500000|2021-07-16 09:25:00|16417.68|16417.68|16411.46|16411.46|16418.31|16418.31|16410.65|16410.65|0
1626427800000|2021-07-16 09:30:00|16410.62|16410.62|16405.12|16405.12|16411.59|16411.59|16402.31|16402.31|0
1626428100000|2021-07-16 09:35:00|16407.09|16407.09|16405.54|16405.54|16408.27|16408.27|16404.32|16404.32|0
1626428400000|2021-07-16 09:40:00|16402.76|16402.76|16402.24|16402.24|16405.03|16405.03|16401.08|16401.08|0
1626428700000|2021-07-16 09:45:00|16406.19|16406.19|16413.37|16413.37|16418.13|16418.13|16404.51|16404.51|0
1626429000000|2021-07-16 09:50:00|16415.35|16415.35|16411.8|16411.8|16419.05|16419.05|16411.8|16411.8|0
1626429300000|2021-07-16 09:55:00|16409.82|16409.82|16399.53|16399.53|16411.38|16411.38|16392.13|16392.13|0
1626429600000|2021-07-16 10:00:00|16399.12|16399.12|16398.19|16398.19|16401.09|16401.09|16392.14|16392.14|0
1626429900000|2021-07-16 10:05:00|16398.61|16398.61|16388.06|16388.06|16401.97|16401.97|16388.06|16388.06|0
1626430200000|2021-07-16 10:10:00|16388.9|16388.9|16389.39|16389.39|16393.26|16393.26|16380.64|16380.64|0
1626430500000|2021-07-16 10:15:00|16391.36|16391.36|16391.31|16391.31|16393.33|16393.33|16386.56|16386.56|0
1626430800000|2021-07-16 10:20:00|16392.7|16392.7|16390.23|16390.23|16396.07|16396.07|16386.03|16386.03|0
1626431100000|2021-07-16 10:25:00|16394.41|16394.41|16409.2|16409.2|16417.32|16417.32|16392.44|16392.44|0
1626431400000|2021-07-16 10:30:00|16407.99|16407.99|16419.92|16419.92|16419.92|16419.92|16407.99|16407.99|0
1626431700000|2021-07-16 10:35:00|16425.49|16425.49|16426.47|16426.47|16434.42|16434.42|16424.1|16424.1|0
1626432000000|2021-07-16 10:40:00|16426.89|16426.89|16437.37|16437.37|16437.37|16437.37|16424.91|16424.91|0
1626432300000|2021-07-16 10:45:00|16434.59|16434.59|16427.68|16427.68|16435.43|16435.43|16424.87|16424.87|0
1626432600000|2021-07-16 10:50:00|16425.71|16425.71|16425.58|16425.58|16428.49|16428.49|16425.58|16425.58|0
1626432900000|2021-07-16 10:55:00|16426.98|16426.98|16432.08|16432.08|16432.08|16432.08|16423.96|16423.96|0
1626433200000|2021-07-16 11:00:00|16430.11|16430.11|16428.08|16428.08|16434.9|16434.9|16428.08|16428.08|0
1626433500000|2021-07-16 11:05:00|16426.1|16426.1|16421.6|16421.6|16427.49|16427.49|16411.92|16411.92|0
1626433800000|2021-07-16 11:10:00|16422.99|16422.99|16413.99|16413.99|16422.99|16422.99|16413.99|16413.99|0
1626434100000|2021-07-16 11:15:00|16413.57|16413.57|16416.22|16416.22|16416.22|16416.22|16410.61|16410.61|0
1626434400000|2021-07-16 11:20:00|16413.44|16413.44|16411.82|16411.82|16414.41|16414.41|16409.03|16409.03|0
1626434700000|2021-07-16 11:25:00|16409.84|16409.84|16408.84|16408.84|16409.84|16409.84|16407.03|16407.03|0
1626435000000|2021-07-16 11:30:00|16407.45|16407.45|16400.12|16400.12|16407.45|16407.45|16399.92|16399.92|0
1626435300000|2021-07-16 11:35:00|16398.73|16398.73|16389.33|16389.33|16405.91|16405.91|16387.36|16387.36|0
1626435600000|2021-07-16 11:40:00|16386.55|16386.55|16393.92|16393.92|16393.92|16393.92|16386.13|16386.13|0
1626435900000|2021-07-16 11:45:00|16394.34|16394.34|16396.15|16396.15|16396.15|16396.15|16394.34|16394.34|0
1626436200000|2021-07-16 11:50:00|16397.37|16397.37|16400.25|16400.25|16402.48|16402.48|16397.37|16397.37|0
1626436500000|2021-07-16 11:55:00|16402.22|16402.22|16415.1|16415.1|16415.1|16415.1|16402.22|16402.22|0
1626436800000|2021-07-16 12:00:00|16415.94|16415.94|16435.06|16435.06|16435.06|16435.06|16415.94|16415.94|0
1626437100000|2021-07-16 12:05:00|16436.27|16436.27|16430.23|16430.23|16436.27|16436.27|16428.84|16428.84|0
1626437400000|2021-07-16 12:10:00|16431.62|16431.62|16427.12|16427.12|16436.79|16436.79|16427.12|16427.12|0
1626437700000|2021-07-16 12:15:00|16428.51|16428.51|16429.93|16429.93|16435.52|16435.52|16426.56|16426.56|0
1626438000000|2021-07-16 12:20:00|16431.9|16431.9|16442.67|16442.67|16442.67|16442.67|16431.9|16431.9|0
1626438300000|2021-07-16 12:25:00|16444.06|16444.06|16442.64|16442.64|16446.03|16446.03|16431.81|16431.81|0
1626438600000|2021-07-16 12:30:00|16440.67|16440.67|16400.63|16400.63|16440.67|16440.67|16387.46|16387.46|0
1626438900000|2021-07-16 12:35:00|16398.65|16398.65|16375.92|16375.92|16406.85|16406.85|16375.92|16375.92|0
1626439200000|2021-07-16 12:40:00|16377.32|16377.32|16373.34|16373.34|16383.65|16383.65|16373.34|16373.34|0
1626439500000|2021-07-16 12:45:00|16372.92|16372.92|16375.64|16375.64|16387.71|16387.71|16372.92|16372.92|0
1626439800000|2021-07-16 12:50:00|16374.42|16374.42|16364.72|16364.72|16374.42|16374.42|16364.72|16364.72|0
1626440100000|2021-07-16 12:55:00|16364.3|16364.3|16352.65|16352.65|16366.6|16366.6|16352.65|16352.65|0
1626440400000|2021-07-16 13:00:00|16355.09|16355.09|16358.97|16358.97|16360.36|16360.36|16351.22|16351.22|0
1626440700000|2021-07-16 13:05:00|16362.91|16362.91|16397.21|16397.21|16408.76|16408.76|16362.91|16362.91|0
1626441000000|2021-07-16 13:10:00|16397.63|16397.63|16407.07|16407.07|16410.18|16410.18|16397.63|16397.63|0
1626441300000|2021-07-16 13:15:00|16409.04|16409.04|16414.02|16414.02|16414.44|16414.44|16408.62|16408.62|0
1626441600000|2021-07-16 13:20:00|16413.6|16413.6|16409.53|16409.53|16415.57|16415.57|16407.56|16407.56|0
1626441900000|2021-07-16 13:25:00|16411.5|16411.5|16420.25|16420.25|16424.24|16424.24|16411.5|16411.5|0
1626442200000|2021-07-16 13:30:00|16418.28|16418.28|16425.49|16425.49|16440.87|16440.87|16415.74|16415.74|0
1626442500000|2021-07-16 13:35:00|16424.65|16424.65|16427.64|16427.64|16432.54|16432.54|16415.67|16415.67|0
1626442800000|2021-07-16 13:40:00|16425.67|16425.67|16423.74|16423.74|16427.64|16427.64|16421.6|16421.6|0
1626443100000|2021-07-16 13:45:00|16421.76|16421.76|16384.94|16384.94|16422.36|16422.36|16382.16|16382.16|0
1626443400000|2021-07-16 13:50:00|16388.89|16388.89|16376.56|16376.56|16388.89|16388.89|16371.81|16371.81|0
1626443700000|2021-07-16 13:55:00|16379.35|16379.35|16389.62|16389.62|16389.62|16389.62|16364.93|16364.93|0
1626444000000|2021-07-16 14:00:00|16391.59|16391.59|16393.56|16393.56|16401.71|16401.71|16389.62|16389.62|0
1626444300000|2021-07-16 14:05:00|16395.54|16395.54|16371.42|16371.42|16402.08|16402.08|16369.45|16369.45|0
1626444600000|2021-07-16 14:10:00|16370.03|16370.03|16355.83|16355.83|16372|16372|16355.83|16355.83|0
1626444900000|2021-07-16 14:15:00|16354.43|16354.43|16357.38|16357.38|16360.74|16360.74|16346.87|16346.87|0
1626445200000|2021-07-16 14:20:00|16356.54|16356.54|16351.46|16351.46|16356.54|16356.54|16348.14|16348.14|0
1626445500000|2021-07-16 14:25:00|16350.07|16350.07|16345.96|16345.96|16355.24|16355.24|16341.36|16341.36|0
1626445800000|2021-07-16 14:30:00|16347.35|16347.35|16353.48|16353.48|16361.31|16361.31|16345.96|16345.96|0
1626446100000|2021-07-16 14:35:00|16351.51|16351.51|16360.95|16360.95|16363.08|16363.08|16337.64|16337.64|0
1626446400000|2021-07-16 14:40:00|16359.56|16359.56|16346.28|16346.28|16359.98|16359.98|16342.67|16342.67|0
1626446700000|2021-07-16 14:45:00|16345.86|16345.86|16347.22|16347.22|16348.88|16348.88|16341.92|16341.92|0
1626447000000|2021-07-16 14:50:00|16349.19|16349.19|16359.34|16359.34|16359.34|16359.34|16349.19|16349.19|0
1626447300000|2021-07-16 14:55:00|16361.31|16361.31|16368.27|16368.27|16370.67|16370.67|16359.23|16359.23|0
1626447600000|2021-07-16 15:00:00|16369.67|16369.67|16360.45|16360.45|16372.48|16372.48|16360.45|16360.45|0
1626447900000|2021-07-16 15:05:00|16359.06|16359.06|16370.21|16370.21|16377.36|16377.36|16359.06|16359.06|0
1626448200000|2021-07-16 15:10:00|16369.79|16369.79|16367.69|16367.69|16371.64|16371.64|16366.3|16366.3|0
1626448500000|2021-07-16 15:15:00|16368.11|16368.11|16379.87|16379.87|16381.68|16381.68|16366.72|16366.72|0
1626448800000|2021-07-16 15:20:00|16378.48|16378.48|16375.49|16375.49|16384.36|16384.36|16375.49|16375.49|0
1626449100000|2021-07-16 15:25:00|16377.47|16377.47|16370.37|16370.37|16381.97|16381.97|16370.37|16370.37|0
1626678900000|2021-07-19 07:15:00|16176.13|16176.13|16173.64|16173.64|16199.33|16199.33|16165.56|16165.56|0
1626679200000|2021-07-19 07:20:00|16161.8|16161.8|16143.92|16143.92|16161.8|16161.8|16135.8|16135.8|0
1626679500000|2021-07-19 07:25:00|16141.95|16141.95|16140.06|16140.06|16143.14|16143.14|16129.66|16129.66|0
1626679800000|2021-07-19 07:30:00|16142.5|16142.5|16117.89|16117.89|16146.44|16146.44|16113.9|16113.9|0
1626680100000|2021-07-19 07:35:00|16115.11|16115.11|16115.88|16115.88|16115.88|16115.88|16104.46|16104.46|0
1626680400000|2021-07-19 07:40:00|16111.71|16111.71|16108.6|16108.6|16111.71|16111.71|16090.39|16090.39|0
1626680700000|2021-07-19 07:45:00|16106.63|16106.63|16084.54|16084.54|16107.84|16107.84|16082.88|16082.88|0
1626681000000|2021-07-19 07:50:00|16077.72|16077.72|16103.51|16103.51|16110.47|16110.47|16076.33|16076.33|0
1626681300000|2021-07-19 07:55:00|16101.54|16101.54|16110.65|16110.65|16115.76|16115.76|16099.57|16099.57|0
1626681600000|2021-07-19 08:00:00|16109.44|16109.44|16141.09|16141.09|16143.88|16143.88|16109.44|16109.44|0
1626681900000|2021-07-19 08:05:00|16140.68|16140.68|16142.74|16142.74|16152.88|16152.88|16136.82|16136.82|0
1626682200000|2021-07-19 08:10:00|16142.32|16142.32|16182.67|16182.67|16182.67|16182.67|16136.34|16136.34|0
1626682500000|2021-07-19 08:15:00|16185.45|16185.45|16188.78|16188.78|16197.49|16197.49|16184.06|16184.06|0
1626682800000|2021-07-19 08:20:00|16187.53|16187.53|16198.58|16198.58|16201.26|16201.26|16185.16|16185.16|0
1626683100000|2021-07-19 08:25:00|16196.6|16196.6|16183.98|16183.98|16198.58|16198.58|16182.43|16182.43|0
1626683400000|2021-07-19 08:30:00|16182.76|16182.76|16167.51|16167.51|16182.76|16182.76|16165.53|16165.53|0
1626683700000|2021-07-19 08:35:00|16167.09|16167.09|16106.44|16106.44|16167.09|16167.09|16106.44|16106.44|0
1626684000000|2021-07-19 08:40:00|16105.05|16105.05|16090.99|16090.99|16110.78|16110.78|16089.78|16089.78|0
1626684300000|2021-07-19 08:45:00|16092.38|16092.38|16094.36|16094.36|16097.98|16097.98|16085.65|16085.65|0
1626684600000|2021-07-19 08:50:00|16091.57|16091.57|16081.29|16081.29|16091.57|16091.57|16077.99|16077.99|0
1626684900000|2021-07-19 08:55:00|16079.32|16079.32|16079.63|16079.63|16085.78|16085.78|16076.93|16076.93|0
1626685200000|2021-07-19 09:00:00|16082.42|16082.42|16104.24|16104.24|16107.02|16107.02|16076.85|16076.85|0
1626685500000|2021-07-19 09:05:00|16102.85|16102.85|16110.04|16110.04|16112.82|16112.82|16102.85|16102.85|0
1626685800000|2021-07-19 09:10:00|16109.62|16109.62|16097.08|16097.08|16109.62|16109.62|16091.17|16091.17|0
1626686100000|2021-07-19 09:15:00|16095.69|16095.69|16112.22|16112.22|16115.77|16115.77|16095.69|16095.69|0
1626686400000|2021-07-19 09:20:00|16110.83|16110.83|16078.61|16078.61|16110.83|16110.83|16070.68|16070.68|0
1626686700000|2021-07-19 09:25:00|16081.4|16081.4|16079.9|16079.9|16085.68|16085.68|16079.9|16079.9|0
1626687000000|2021-07-19 09:30:00|16078.5|16078.5|16063.53|16063.53|16078.5|16078.5|16054.99|16054.99|0
1626687300000|2021-07-19 09:35:00|16061.56|16061.56|16079.28|16079.28|16079.28|16079.28|16061.56|16061.56|0
1626687600000|2021-07-19 09:40:00|16077.89|16077.89|16088.46|16088.46|16092.4|16092.4|16070.58|16070.58|0
1626687900000|2021-07-19 09:45:00|16090.43|16090.43|16070.3|16070.3|16090.43|16090.43|16067.11|16067.11|0
1626688200000|2021-07-19 09:50:00|16068.91|16068.91|16087.12|16087.12|16091.06|16091.06|16065.54|16065.54|0
1626688500000|2021-07-19 09:55:00|16086.28|16086.28|16085.06|16085.06|16088.51|16088.51|16074.21|16074.21|0
1626688800000|2021-07-19 10:00:00|16087.03|16087.03|16055.45|16055.45|16094.67|16094.67|16055.45|16055.45|0
1626689100000|2021-07-19 10:05:00|16057.43|16057.43|16037.53|16037.53|16057.43|16057.43|16034.17|16034.17|0
1626689400000|2021-07-19 10:10:00|16039.51|16039.51|16028.54|16028.54|16044.68|16044.68|16028.54|16028.54|0
1626689700000|2021-07-19 10:15:00|16025.95|16025.95|16017.46|16017.46|16025.95|16025.95|16010.52|16010.52|0
1626690000000|2021-07-19 10:20:00|16018.3|16018.3|16027.36|16027.36|16027.36|16027.36|16014.13|16014.13|0
1626690300000|2021-07-19 10:25:00|16027.77|16027.77|16040.4|16040.4|16040.82|16040.82|16027.77|16027.77|0
1626690600000|2021-07-19 10:30:00|16041.79|16041.79|16055.65|16055.65|16055.65|16055.65|16038.17|16038.17|0
1626690900000|2021-07-19 10:35:00|16054.25|16054.25|16035.49|16035.49|16054.25|16054.25|16026.56|16026.56|0
1626691200000|2021-07-19 10:40:00|16031.54|16031.54|16025.39|16025.39|16036.3|16036.3|16025.39|16025.39|0
1626691500000|2021-07-19 10:45:00|16032.7|16032.7|16048.2|16048.2|16054.09|16054.09|16032.7|16032.7|0
1626691800000|2021-07-19 10:50:00|16050.17|16050.17|16062.08|16062.08|16062.08|16062.08|16050.17|16050.17|0
1626692100000|2021-07-19 10:55:00|16064.86|16064.86|16058.04|16058.04|16064.86|16064.86|16058.04|16058.04|0
1626692400000|2021-07-19 11:00:00|16055.25|16055.25|16034.09|16034.09|16055.25|16055.25|16034.09|16034.09|0
1626692700000|2021-07-19 11:05:00|16032.7|16032.7|16033.93|16033.93|16033.93|16033.93|16030.73|16030.73|0
1626693000000|2021-07-19 11:10:00|16036.71|16036.71|16048.33|16048.33|16055.06|16055.06|16036.71|16036.71|0
1626693300000|2021-07-19 11:15:00|16047.13|16047.13|16039.56|16039.56|16047.13|16047.13|16039.56|16039.56|0
1626693600000|2021-07-19 11:20:00|16036.78|16036.78|16038.57|16038.57|16040.73|16040.73|16036.78|16036.78|0
1626693900000|2021-07-19 11:25:00|16037.18|16037.18|16034.57|16034.57|16047.08|16047.08|16034.57|16034.57|0
1626694200000|2021-07-19 11:30:00|16033.18|16033.18|16015.58|16015.58|16033.18|16033.18|16015.58|16015.58|0
1626694500000|2021-07-19 11:35:00|16014.74|16014.74|16002.51|16002.51|16014.74|16014.74|15998.51|15998.51|0
1626694800000|2021-07-19 11:40:00|16001.12|16001.12|15999.1|15999.1|16002.86|16002.86|15996.71|15996.71|0
1626695100000|2021-07-19 11:45:00|15995.16|15995.16|15985.7|15985.7|15995.16|15995.16|15981.91|15981.91|0
1626695400000|2021-07-19 11:50:00|15983.72|15983.72|15992.87|15992.87|15992.87|15992.87|15972.01|15972.01|0
1626695700000|2021-07-19 11:55:00|15995.65|15995.65|16005.87|16005.87|16007.4|16007.4|15995.65|15995.65|0
1626696000000|2021-07-19 12:00:00|16003.09|16003.09|15971.59|15971.59|16004.24|16004.24|15971.59|15971.59|0
1626696300000|2021-07-19 12:05:00|15973.56|15973.56|15963.55|15963.55|15979.32|15979.32|15963.55|15963.55|0
1626696600000|2021-07-19 12:10:00|15963.13|15963.13|15963.89|15963.89|15964.52|15964.52|15955.74|15955.74|0
1626696900000|2021-07-19 12:15:00|15962.5|15962.5|15965.57|15965.57|15965.57|15965.57|15951.35|15951.35|0
1626697200000|2021-07-19 12:20:00|15969.51|15969.51|15971.72|15971.72|15973.69|15973.69|15960.19|15960.19|0
1626697500000|2021-07-19 12:25:00|15973.69|15973.69|15969.49|15969.49|15977.86|15977.86|15967.68|15967.68|0
1626697800000|2021-07-19 12:30:00|15970.88|15970.88|15969.34|15969.34|15976.47|15976.47|15965.7|15965.7|0
1626698100000|2021-07-19 12:35:00|15967.36|15967.36|15962.02|15962.02|15968.58|15968.58|15962.02|15962.02|0
1626698400000|2021-07-19 12:40:00|15962.44|15962.44|15972.34|15972.34|15972.76|15972.76|15962.44|15962.44|0
1626698700000|2021-07-19 12:45:00|15973.18|15973.18|15987.02|15987.02|15987.02|15987.02|15971.76|15971.76|0
1626699000000|2021-07-19 12:50:00|15989.8|15989.8|15991.53|15991.53|16006.07|16006.07|15989.8|15989.8|0
1626699300000|2021-07-19 12:55:00|15995.7|15995.7|15983.33|15983.33|15995.7|15995.7|15977.98|15977.98|0
1626699600000|2021-07-19 13:00:00|15982.91|15982.91|15981.29|15981.29|15984.52|15984.52|15969.71|15969.71|0
1626699900000|2021-07-19 13:05:00|15980.87|15980.87|15992.83|15992.83|15992.83|15992.83|15974.5|15974.5|0
1626700200000|2021-07-19 13:10:00|15991.44|15991.44|15994.5|15994.5|16001.81|16001.81|15983.29|15983.29|0
1626700500000|2021-07-19 13:15:00|15993.66|15993.66|15990|15990|15993.66|15993.66|15986.45|15986.45|0
1626700800000|2021-07-19 13:20:00|15989.58|15989.58|15996.12|15996.12|15997.51|15997.51|15989.58|15989.58|0
1626701100000|2021-07-19 13:25:00|15994.91|15994.91|16013.62|16013.62|16013.62|16013.62|15994.91|15994.91|0
1626701400000|2021-07-19 13:30:00|16015.01|16015.01|15974.09|15974.09|16015.01|16015.01|15972.78|15972.78|0
1626701700000|2021-07-19 13:35:00|15976.06|15976.06|15986.66|15986.66|15992.81|15992.81|15974.44|15974.44|0
1626702000000|2021-07-19 13:40:00|15983.88|15983.88|16012.94|16012.94|16012.94|16012.94|15977.91|15977.91|0
1626702300000|2021-07-19 13:45:00|16012.52|16012.52|15987.26|15987.26|16015.3|16015.3|15987.26|15987.26|0
1626702600000|2021-07-19 13:50:00|15986.42|15986.42|15974.56|15974.56|15986.42|15986.42|15969.67|15969.67|0
1626702900000|2021-07-19 13:55:00|15973.17|15973.17|15975.47|15975.47|15978.16|15978.16|15965.38|15965.38|0
1626703200000|2021-07-19 14:00:00|15973.49|15973.49|15979.4|15979.4|15982.78|15982.78|15959.87|15959.87|0
1626703500000|2021-07-19 14:05:00|15980.79|15980.79|15981.29|15981.29|15983.81|15983.81|15974.43|15974.43|0
1626703800000|2021-07-19 14:10:00|15979.9|15979.9|15985.55|15985.55|15985.96|15985.96|15956.18|15956.18|0
1626704100000|2021-07-19 14:15:00|15988.33|15988.33|15991.24|15991.24|16001.97|16001.97|15983.57|15983.57|0
1626704400000|2021-07-19 14:20:00|15989.84|15989.84|16002.8|16002.8|16002.8|16002.8|15988.63|15988.63|0
1626704700000|2021-07-19 14:25:00|16001.41|16001.41|16011.16|16011.16|16011.16|16011.16|15988.95|15988.95|0
1626705000000|2021-07-19 14:30:00|16015.11|16015.11|15993.17|15993.17|16015.11|16015.11|15991.5|15991.5|0
1626705300000|2021-07-19 14:35:00|15991.78|15991.78|15980.29|15980.29|15991.78|15991.78|15970.59|15970.59|0
1626705600000|2021-07-19 14:40:00|15980.71|15980.71|15998.14|15998.14|15998.14|15998.14|15978.74|15978.74|0
1626705900000|2021-07-19 14:45:00|15999.53|15999.53|16029.65|16029.65|16031.11|16031.11|15999.53|15999.53|0
1626706200000|2021-07-19 14:50:00|16031.04|16031.04|16041.2|16041.2|16054.75|16054.75|16031.04|16031.04|0
1626706500000|2021-07-19 14:55:00|16038.41|16038.41|16036.61|16036.61|16044.72|16044.72|16036.19|16036.19|0
1626706800000|2021-07-19 15:00:00|16038|16038|16044.23|16044.23|16044.23|16044.23|16028.39|16028.39|0
1626707100000|2021-07-19 15:05:00|16046.21|16046.21|16053|16053|16053|16053|16045.69|16045.69|0
1626707400000|2021-07-19 15:10:00|16051.03|16051.03|16049.18|16049.18|16051.86|16051.86|16044.59|16044.59|0
1626707700000|2021-07-19 15:15:00|16049.6|16049.6|16044.98|16044.98|16058.3|16058.3|16044.98|16044.98|0
1626708000000|2021-07-19 15:20:00|16045.4|16045.4|16024.58|16024.58|16046.79|16046.79|16024.58|16024.58|0
1626708300000|2021-07-19 15:25:00|16024.16|16024.16|16015.9|16015.9|16026.76|16026.76|16007.8|16007.8|0
1626765300000|2021-07-20 07:15:00|16201.25|16201.25|16195.74|16195.74|16201.25|16201.25|16179.65|16179.65|0
1626765600000|2021-07-20 07:20:00|16197.71|16197.71|16207.4|16207.4|16220.25|16220.25|16197.71|16197.71|0
1626765900000|2021-07-20 07:25:00|16203.46|16203.46|16195.55|16195.55|16206.24|16206.24|16183.23|16183.23|0
1626766200000|2021-07-20 07:30:00|16196.76|16196.76|16200.48|16200.48|16208.6|16208.6|16194.74|16194.74|0
1626766500000|2021-07-20 07:35:00|16199.28|16199.28|16189.07|16189.07|16199.28|16199.28|16189.07|16189.07|0
1626766800000|2021-07-20 07:40:00|16191.04|16191.04|16200.16|16200.16|16201.56|16201.56|16178.33|16178.33|0
1626767100000|2021-07-20 07:45:00|16198.19|16198.19|16193.24|16193.24|16199.61|16199.61|16180.82|16180.82|0
1626767400000|2021-07-20 07:50:00|16194.63|16194.63|16182.89|16182.89|16196.57|16196.57|16181.49|16181.49|0
1626767700000|2021-07-20 07:55:00|16181.49|16181.49|16147.7|16147.7|16181.49|16181.49|16147.7|16147.7|0
1626768000000|2021-07-20 08:00:00|16151.65|16151.65|16139.52|16139.52|16159.77|16159.77|16133.54|16133.54|0
1626768300000|2021-07-20 08:05:00|16137.55|16137.55|16115.18|16115.18|16138.75|16138.75|16115.18|16115.18|0
1626768600000|2021-07-20 08:10:00|16117.15|16117.15|16128.95|16128.95|16132.31|16132.31|16117.15|16117.15|0
1626768900000|2021-07-20 08:15:00|16130.15|16130.15|16150.07|16150.07|16150.94|16150.94|16128.93|16128.93|0
1626769200000|2021-07-20 08:20:00|16150.91|16150.91|16131.64|16131.64|16157.18|16157.18|16131.64|16131.64|0
1626769500000|2021-07-20 08:25:00|16130.42|16130.42|16157.21|16157.21|16157.21|16157.21|16129.22|16129.22|0
1626769800000|2021-07-20 08:30:00|16159.62|16159.62|16139.09|16139.09|16163.56|16163.56|16139.09|16139.09|0
1626770100000|2021-07-20 08:35:00|16137.11|16137.11|16123.49|16123.49|16137.11|16137.11|16119.96|16119.96|0
1626770400000|2021-07-20 08:40:00|16124.33|16124.33|16113.38|16113.38|16125.67|16125.67|16113.38|16113.38|0
1626770700000|2021-07-20 08:45:00|16112.96|16112.96|16093.94|16093.94|16112.96|16112.96|16093.94|16093.94|0
1626771000000|2021-07-20 08:50:00|16096.72|16096.72|16097.42|16097.42|16097.42|16097.42|16087.76|16087.76|0
1626771300000|2021-07-20 08:55:00|16099.39|16099.39|16094.9|16094.9|16104.94|16104.94|16094.9|16094.9|0
1626771600000|2021-07-20 09:00:00|16093.51|16093.51|16078.89|16078.89|16101.47|16101.47|16078.89|16078.89|0
1626771900000|2021-07-20 09:05:00|16078.06|16078.06|16074.24|16074.24|16082|16082|16070.24|16070.24|0
1626772200000|2021-07-20 09:10:00|16072.27|16072.27|16059.78|16059.78|16072.27|16072.27|16057.36|16057.36|0
1626772500000|2021-07-20 09:15:00|16057.81|16057.81|16060.81|16060.81|16060.81|16060.81|16052.82|16052.82|0
1626772800000|2021-07-20 09:20:00|16062.78|16062.78|16050.87|16050.87|16072.28|16072.28|16050.87|16050.87|0
1626773100000|2021-07-20 09:25:00|16049.48|16049.48|16044.39|16044.39|16053.66|16053.66|16044.39|16044.39|0
1626773400000|2021-07-20 09:30:00|16042.42|16042.42|16027.58|16027.58|16042.42|16042.42|16020.86|16020.86|0
1626773700000|2021-07-20 09:35:00|16029.56|16029.56|16019.57|16019.57|16034.14|16034.14|16019.57|16019.57|0
1626774000000|2021-07-20 09:40:00|16021.54|16021.54|16015.37|16015.37|16021.96|16021.96|16015.37|16015.37|0
1626774300000|2021-07-20 09:45:00|16016.76|16016.76|15991.35|15991.35|16018.99|16018.99|15991.35|15991.35|0
1626774600000|2021-07-20 09:50:00|15990.51|15990.51|15977.2|15977.2|15991.64|15991.64|15974.8|15974.8|0
1626774900000|2021-07-20 09:55:00|15978.03|15978.03|15998.48|15998.48|16003.23|16003.23|15975.09|15975.09|0
1626775200000|2021-07-20 10:00:00|15997.28|15997.28|15968.93|15968.93|16001.84|16001.84|15963.37|15963.37|0
1626775500000|2021-07-20 10:05:00|15970.32|15970.32|15975.54|15975.54|15981.29|15981.29|15968.35|15968.35|0
1626775800000|2021-07-20 10:10:00|15976.93|15976.93|15997.24|15997.24|16000.61|16000.61|15974.95|15974.95|0
1626776100000|2021-07-20 10:15:00|15997.66|15997.66|16010.08|16010.08|16010.08|16010.08|15997.66|15997.66|0
1626776400000|2021-07-20 10:20:00|16011.47|16011.47|15998.63|15998.63|16013.53|16013.53|15997.5|15997.5|0
1626776700000|2021-07-20 10:25:00|16000.61|16000.61|16018.69|16018.69|16020.08|16020.08|15999.56|15999.56|0
1626777000000|2021-07-20 10:30:00|16016.72|16016.72|16030.76|16030.76|16033.38|16033.38|16016.72|16016.72|0
1626777300000|2021-07-20 10:35:00|16032.43|16032.43|16020.05|16020.05|16032.43|16032.43|16016.42|16016.42|0
1626777600000|2021-07-20 10:40:00|16022.83|16022.83|15997.59|15997.59|16024.22|16024.22|15997.59|15997.59|0
1626777900000|2021-07-20 10:45:00|15997.17|15997.17|15983.52|15983.52|15997.17|15997.17|15983.52|15983.52|0
1626778200000|2021-07-20 10:50:00|15982.68|15982.68|15985.82|15985.82|15987.21|15987.21|15980.22|15980.22|0
1626778500000|2021-07-20 10:55:00|15984.61|15984.61|15983.23|15983.23|15992.01|15992.01|15981.83|15981.83|0
1626778800000|2021-07-20 11:00:00|15980.45|15980.45|15965.69|15965.69|15980.45|15980.45|15964.12|15964.12|0
1626779100000|2021-07-20 11:05:00|15963.72|15963.72|15953.67|15953.67|15963.72|15963.72|15953.67|15953.67|0
1626779400000|2021-07-20 11:10:00|15952.46|15952.46|15933.86|15933.86|15952.46|15952.46|15932.47|15932.47|0
1626779700000|2021-07-20 11:15:00|15938.22|15938.22|15939.04|15939.04|15949.45|15949.45|15934.28|15934.28|0
1626780000000|2021-07-20 11:20:00|15936.25|15936.25|15957.02|15957.02|15957.61|15957.61|15932.73|15932.73|0
1626780300000|2021-07-20 11:25:00|15953.08|15953.08|15965.98|15965.98|15965.98|15965.98|15946.48|15946.48|0
1626780600000|2021-07-20 11:30:00|15967.95|15967.95|15974.67|15974.67|15974.67|15974.67|15962.6|15962.6|0
1626780900000|2021-07-20 11:35:00|15977.45|15977.45|15993.62|15993.62|15993.62|15993.62|15973.5|15973.5|0
1626781200000|2021-07-20 11:40:00|15992.22|15992.22|16001.11|16001.11|16001.11|16001.11|15990.55|15990.55|0
1626781500000|2021-07-20 11:45:00|16003.52|16003.52|15999.43|15999.43|16007.5|16007.5|15997.7|15997.7|0
1626781800000|2021-07-20 11:50:00|15997.46|15997.46|16004.24|16004.24|16005.63|16005.63|15994.02|15994.02|0
1626782100000|2021-07-20 11:55:00|16007.02|16007.02|16026.04|16026.04|16026.04|16026.04|16002.85|16002.85|0
1626782400000|2021-07-20 12:00:00|16029.99|16029.99|16028.15|16028.15|16041.33|16041.33|16027.73|16027.73|0
1626782700000|2021-07-20 12:05:00|16027.73|16027.73|16019.68|16019.68|16027.73|16027.73|16014.53|16014.53|0
1626783000000|2021-07-20 12:10:00|16020.89|16020.89|16020.79|16020.79|16027.4|16027.4|16016.84|16016.84|0
1626783300000|2021-07-20 12:15:00|16022.18|16022.18|16015.45|16015.45|16028.17|16028.17|16015.45|16015.45|0
1626783600000|2021-07-20 12:20:00|16014.06|16014.06|16014.67|16014.67|16020.24|16020.24|16014.06|16014.06|0
1626783900000|2021-07-20 12:25:00|16014.25|16014.25|16020.48|16020.48|16020.48|16020.48|16011.05|16011.05|0
1626784200000|2021-07-20 12:30:00|16019.09|16019.09|16000.31|16000.31|16021.45|16021.45|15998.21|15998.21|0
1626784500000|2021-07-20 12:35:00|15999.47|15999.47|16001.39|16001.39|16002.78|16002.78|15995.8|15995.8|0
1626784800000|2021-07-20 12:40:00|16003.36|16003.36|16024.1|16024.1|16024.1|16024.1|16000.94|16000.94|0
1626785100000|2021-07-20 12:45:00|16025.49|16025.49|16025.42|16025.42|16029.43|16029.43|16025.42|16025.42|0
1626785400000|2021-07-20 12:50:00|16025|16025|16012.74|16012.74|16025|16025|16010.77|16010.77|0
1626785700000|2021-07-20 12:55:00|16011.35|16011.35|15998.86|15998.86|16013.32|16013.32|15998.86|15998.86|0
1626786000000|2021-07-20 13:00:00|15999.7|15999.7|16004.7|16004.7|16006.27|16006.27|15998.31|15998.31|0
1626786300000|2021-07-20 13:05:00|16003.31|16003.31|16004.02|16004.02|16005.41|16005.41|15998.04|15998.04|0
1626786600000|2021-07-20 13:10:00|16004.44|16004.44|15994.59|15994.59|16007.25|16007.25|15994.59|15994.59|0
1626786900000|2021-07-20 13:15:00|15996.56|15996.56|16003.89|16003.89|16011.11|16011.11|15996.56|15996.56|0
1626787200000|2021-07-20 13:20:00|16002.5|16002.5|15997.7|15997.7|16002.5|16002.5|15991.32|15991.32|0
1626787500000|2021-07-20 13:25:00|15996.31|15996.31|15995.47|15995.47|15997.29|15997.29|15986.19|15986.19|0
1626787800000|2021-07-20 13:30:00|15996.31|15996.31|15981.5|15981.5|15996.73|15996.73|15978.94|15978.94|0
1626788100000|2021-07-20 13:35:00|15985.11|15985.11|15973.5|15973.5|15999.27|15999.27|15973.27|15973.27|0
1626788400000|2021-07-20 13:40:00|15973.08|15973.08|15994.4|15994.4|15994.4|15994.4|15963.7|15963.7|0
1626788700000|2021-07-20 13:45:00|15995.61|15995.61|16045.61|16045.61|16045.61|16045.61|15995.19|15995.19|0
1626789000000|2021-07-20 13:50:00|16046.82|16046.82|16058.02|16058.02|16060.89|16060.89|16046.82|16046.82|0
1626789300000|2021-07-20 13:55:00|16057.6|16057.6|16066.04|16066.04|16066.04|16066.04|16050.12|16050.12|0
1626789600000|2021-07-20 14:00:00|16064.64|16064.64|16082.46|16082.46|16082.46|16082.46|16064.64|16064.64|0
1626789900000|2021-07-20 14:05:00|16084.43|16084.43|16081.38|16081.38|16093.65|16093.65|16079.77|16079.77|0
1626790200000|2021-07-20 14:10:00|16083.35|16083.35|16069.44|16069.44|16084.74|16084.74|16069.05|16069.05|0
1626790500000|2021-07-20 14:15:00|16069.02|16069.02|16088.63|16088.63|16092.57|16092.57|16069.02|16069.02|0
1626790800000|2021-07-20 14:20:00|16090.6|16090.6|16115.71|16115.71|16116.13|16116.13|16090.6|16090.6|0
1626791100000|2021-07-20 14:25:00|16117.1|16117.1|16107.45|16107.45|16120.33|16120.33|16107.45|16107.45|0
1626791400000|2021-07-20 14:30:00|16108.65|16108.65|16095.48|16095.48|16111.46|16111.46|16090.14|16090.14|0
1626791700000|2021-07-20 14:35:00|16094.09|16094.09|16100.19|16100.19|16103.31|16103.31|16091.58|16091.58|0
1626792000000|2021-07-20 14:40:00|16100.61|16100.61|16130.13|16130.13|16132.11|16132.11|16100.61|16100.61|0
1626792300000|2021-07-20 14:45:00|16128.74|16128.74|16141.4|16141.4|16141.4|16141.4|16121.57|16121.57|0
1626792600000|2021-07-20 14:50:00|16140.01|16140.01|16130.42|16130.42|16143.62|16143.62|16119.63|16119.63|0
1626792900000|2021-07-20 14:55:00|16127.64|16127.64|16125.37|16125.37|16134.08|16134.08|16118.71|16118.71|0
1626793200000|2021-07-20 15:00:00|16128.32|16128.32|16118.66|16118.66|16133.47|16133.47|16112.18|16112.18|0
1626793500000|2021-07-20 15:05:00|16121.44|16121.44|16134.09|16134.09|16134.09|16134.09|16121.44|16121.44|0
1626793800000|2021-07-20 15:10:00|16133.67|16133.67|16127.73|16127.73|16141.33|16141.33|16127.14|16127.14|0
1626794100000|2021-07-20 15:15:00|16128.15|16128.15|16120.49|16120.49|16128.15|16128.15|16111.75|16111.75|0
1626794400000|2021-07-20 15:20:00|16119.1|16119.1|16113.76|16113.76|16121.75|16121.75|16110.87|16110.87|0
1626794700000|2021-07-20 15:25:00|16115.74|16115.74|16093.07|16093.07|16128.52|16128.52|16087.02|16087.02|0
1626851700000|2021-07-21 07:15:00|16233.17|16233.17|16241.25|16241.25|16247.17|16247.17|16233.17|16233.17|0
1626852000000|2021-07-21 07:20:00|16243.76|16243.76|16252.82|16252.82|16255.6|16255.6|16240.3|16240.3|0
1626852300000|2021-07-21 07:25:00|16254.79|16254.79|16255.82|16255.82|16268.9|16268.9|16254.79|16254.79|0
1626852600000|2021-07-21 07:30:00|16267.3|16267.3|16255.72|16255.72|16270.9|16270.9|16252.94|16252.94|0
1626852900000|2021-07-21 07:35:00|16257.11|16257.11|16266.1|16266.1|16269.76|16269.76|16250.61|16250.61|0
1626853200000|2021-07-21 07:40:00|16262.45|16262.45|16266.43|16266.43|16275.94|16275.94|16249.09|16249.09|0
1626853500000|2021-07-21 07:45:00|16269.21|16269.21|16268.66|16268.66|16269.21|16269.21|16252.16|16252.16|0
1626853800000|2021-07-21 07:50:00|16267.27|16267.27|16283.45|16283.45|16283.45|16283.45|16267.27|16267.27|0
1626854100000|2021-07-21 07:55:00|16285.43|16285.43|16270.47|16270.47|16293.67|16293.67|16270.47|16270.47|0
1626854400000|2021-07-21 08:00:00|16273.25|16273.25|16273.65|16273.65|16282.53|16282.53|16273.25|16273.25|0
1626854700000|2021-07-21 08:05:00|16272.26|16272.26|16253.36|16253.36|16272.26|16272.26|16249.42|16249.42|0
1626855000000|2021-07-21 08:10:00|16251.39|16251.39|16262.74|16262.74|16262.74|16262.74|16242.72|16242.72|0
1626855300000|2021-07-21 08:15:00|16264.13|16264.13|16260.56|16260.56|16267.3|16267.3|16259.36|16259.36|0
1626855600000|2021-07-21 08:20:00|16264.74|16264.74|16272.37|16272.37|16272.37|16272.37|16261.02|16261.02|0
1626855900000|2021-07-21 08:25:00|16271.54|16271.54|16273.45|16273.45|16280.03|16280.03|16269.86|16269.86|0
1626856200000|2021-07-21 08:30:00|16273.87|16273.87|16286.06|16286.06|16290.78|16290.78|16271.09|16271.09|0
1626856500000|2021-07-21 08:35:00|16284.66|16284.66|16270.29|16270.29|16284.66|16284.66|16267.61|16267.61|0
1626856800000|2021-07-21 08:40:00|16268.9|16268.9|16252.1|16252.1|16268.9|16268.9|16252.1|16252.1|0
1626857100000|2021-07-21 08:45:00|16253.49|16253.49|16257.51|16257.51|16260.61|16260.61|16250.85|16250.85|0
1626857400000|2021-07-21 08:50:00|16254.72|16254.72|16248.51|16248.51|16264.09|16264.09|16246.54|16246.54|0
1626857700000|2021-07-21 08:55:00|16250.94|16250.94|16238.62|16238.62|16252.16|16252.16|16236.65|16236.65|0
1626858000000|2021-07-21 09:00:00|16240.01|16240.01|16231.17|16231.17|16241.4|16241.4|16214.67|16214.67|0
1626858300000|2021-07-21 09:05:00|16229.19|16229.19|16207.75|16207.75|16229.19|16229.19|16206.36|16206.36|0
1626858600000|2021-07-21 09:10:00|16208.17|16208.17|16196.38|16196.38|16208.17|16208.17|16193.6|16193.6|0
1626858900000|2021-07-21 09:15:00|16194.41|16194.41|16205.81|16205.81|16209.76|16209.76|16194.07|16194.07|0
1626859200000|2021-07-21 09:20:00|16207.03|16207.03|16226.41|16226.41|16226.41|16226.41|16207.03|16207.03|0
1626859500000|2021-07-21 09:25:00|16234.3|16234.3|16245.58|16245.58|16247.55|16247.55|16234.16|16234.16|0
1626859800000|2021-07-21 09:30:00|16246.97|16246.97|16245.94|16245.94|16248.36|16248.36|16240.47|16240.47|0
1626860100000|2021-07-21 09:35:00|16247.16|16247.16|16251.91|16251.91|16251.91|16251.91|16247.16|16247.16|0
1626860400000|2021-07-21 09:40:00|16251.08|16251.08|16257.49|16257.49|16257.49|16257.49|16250.24|16250.24|0
1626860700000|2021-07-21 09:45:00|16256.28|16256.28|16264.21|16264.21|16266.57|16266.57|16256.28|16256.28|0
1626861000000|2021-07-21 09:50:00|16265.6|16265.6|16265.46|16265.46|16271.52|16271.52|16264.21|16264.21|0
1626861300000|2021-07-21 09:55:00|16268.25|16268.25|16268.18|16268.18|16275.72|16275.72|16268.18|16268.18|0
1626861600000|2021-07-21 10:00:00|16270.15|16270.15|16259.13|16259.13|16270.15|16270.15|16259.13|16259.13|0
1626861900000|2021-07-21 10:05:00|16261.11|16261.11|16269.07|16269.07|16269.07|16269.07|16259.88|16259.88|0
1626862200000|2021-07-21 10:10:00|16270.46|16270.46|16278.22|16278.22|16278.22|16278.22|16270.46|16270.46|0
1626862500000|2021-07-21 10:15:00|16276.83|16276.83|16270.65|16270.65|16276.83|16276.83|16262.15|16262.15|0
1626862800000|2021-07-21 10:20:00|16270.23|16270.23|16300.77|16300.77|16300.77|16300.77|16270.23|16270.23|0
1626863100000|2021-07-21 10:25:00|16302.02|16302.02|16313.74|16313.74|16314.95|16314.95|16302.02|16302.02|0
1626863400000|2021-07-21 10:30:00|16315.71|16315.71|16318.7|16318.7|16324.01|16324.01|16315.71|16315.71|0
1626863700000|2021-07-21 10:35:00|16320.68|16320.68|16311.98|16311.98|16328.79|16328.79|16311.69|16311.69|0
1626864000000|2021-07-21 10:40:00|16310.59|16310.59|16314.34|16314.34|16318.14|16318.14|16310.59|16310.59|0
1626864300000|2021-07-21 10:45:00|16315.18|16315.18|16295.14|16295.14|16318.54|16318.54|16295.14|16295.14|0
1626864600000|2021-07-21 10:50:00|16293.75|16293.75|16292.8|16292.8|16297.53|16297.53|16288.6|16288.6|0
1626864900000|2021-07-21 10:55:00|16291.41|16291.41|16309.74|16309.74|16311.32|16311.32|16284.45|16284.45|0
1626865200000|2021-07-21 11:00:00|16311.71|16311.71|16298.37|16298.37|16311.71|16311.71|16298.37|16298.37|0
1626865500000|2021-07-21 11:05:00|16296.4|16296.4|16304.39|16304.39|16306.36|16306.36|16296.4|16296.4|0
1626865800000|2021-07-21 11:10:00|16301.83|16301.83|16301.67|16301.67|16303.64|16303.64|16294.94|16294.94|0
1626866100000|2021-07-21 11:15:00|16302.89|16302.89|16301.54|16301.54|16302.89|16302.89|16296.73|16296.73|0
1626866400000|2021-07-21 11:20:00|16300.15|16300.15|16295.53|16295.53|16300.15|16300.15|16294.81|16294.81|0
1626866700000|2021-07-21 11:25:00|16294.14|16294.14|16269.89|16269.89|16294.14|16294.14|16269.89|16269.89|0
1626867000000|2021-07-21 11:30:00|16265.95|16265.95|16260.28|16260.28|16267.73|16267.73|16260.28|16260.28|0
1626867300000|2021-07-21 11:35:00|16263.06|16263.06|16242.43|16242.43|16263.06|16263.06|16242.43|16242.43|0
1626867600000|2021-07-21 11:40:00|16241.04|16241.04|16236|16236|16241.04|16241.04|16232.46|16232.46|0
1626867900000|2021-07-21 11:45:00|16234.61|16234.61|16234.02|16234.02|16239.36|16239.36|16228.69|16228.69|0
1626868200000|2021-07-21 11:50:00|16232.05|16232.05|16220.24|16220.24|16232.47|16232.47|16214.65|16214.65|0
1626868500000|2021-07-21 11:55:00|16218.85|16218.85|16225.01|16225.01|16225.43|16225.43|16218.66|16218.66|0
1626868800000|2021-07-21 12:00:00|16223.04|16223.04|16228.41|16228.41|16228.41|16228.41|16223.04|16223.04|0
1626869100000|2021-07-21 12:05:00|16230.09|16230.09|16238.5|16238.5|16238.5|16238.5|16230.09|16230.09|0
1626869400000|2021-07-21 12:10:00|16234.55|16234.55|16240.68|16240.68|16240.68|16240.68|16232.05|16232.05|0
1626869700000|2021-07-21 12:15:00|16239.29|16239.29|16251.68|16251.68|16252.05|16252.05|16239.29|16239.29|0
1626870000000|2021-07-21 12:20:00|16253.07|16253.07|16263.17|16263.17|16265.95|16265.95|16253.07|16253.07|0
1626870300000|2021-07-21 12:25:00|16265.95|16265.95|16268.89|16268.89|16268.89|16268.89|16264.76|16264.76|0
1626870600000|2021-07-21 12:30:00|16270.87|16270.87|16278.86|16278.86|16278.86|16278.86|16270.87|16270.87|0
1626870900000|2021-07-21 12:35:00|16280.25|16280.25|16274.5|16274.5|16281.45|16281.45|16274.5|16274.5|0
1626871200000|2021-07-21 12:40:00|16274.91|16274.91|16277.36|16277.36|16280.35|16280.35|16274.33|16274.33|0
1626871500000|2021-07-21 12:45:00|16276.1|16276.1|16283.61|16283.61|16283.61|16283.61|16274.12|16274.12|0
1626871800000|2021-07-21 12:50:00|16279.67|16279.67|16288.33|16288.33|16288.49|16288.49|16275.72|16275.72|0
1626872100000|2021-07-21 12:55:00|16289.72|16289.72|16274.56|16274.56|16289.72|16289.72|16274.56|16274.56|0
1626872400000|2021-07-21 13:00:00|16277.34|16277.34|16276.35|16276.35|16286.12|16286.12|16276.35|16276.35|0
1626872700000|2021-07-21 13:05:00|16278.33|16278.33|16280.37|16280.37|16282.18|16282.18|16278.33|16278.33|0
1626873000000|2021-07-21 13:10:00|16278.98|16278.98|16277.59|16277.59|16279.82|16279.82|16276.57|16276.57|0
1626873300000|2021-07-21 13:15:00|16275.62|16275.62|16272.71|16272.71|16278.14|16278.14|16270.9|16270.9|0
1626873600000|2021-07-21 13:20:00|16273.13|16273.13|16277.87|16277.87|16277.87|16277.87|16270.74|16270.74|0
1626873900000|2021-07-21 13:25:00|16273.93|16273.93|16289.88|16289.88|16291.43|16291.43|16273.93|16273.93|0
1626874200000|2021-07-21 13:30:00|16287.91|16287.91|16292.82|16292.82|16297.4|16297.4|16284.8|16284.8|0
1626874500000|2021-07-21 13:35:00|16294.79|16294.79|16288.63|16288.63|16301.75|16301.75|16284.85|16284.85|0
1626874800000|2021-07-21 13:40:00|16286.66|16286.66|16276.29|16276.29|16293.85|16293.85|16275.87|16275.87|0
1626875100000|2021-07-21 13:45:00|16277.68|16277.68|16266.45|16266.45|16280.27|16280.27|16264.47|16264.47|0
1626875400000|2021-07-21 13:50:00|16262.27|16262.27|16256.03|16256.03|16266.89|16266.89|16252.44|16252.44|0
1626875700000|2021-07-21 13:55:00|16258|16258|16249.55|16249.55|16263.6|16263.6|16249.55|16249.55|0
1626876000000|2021-07-21 14:00:00|16253.49|16253.49|16257.21|16257.21|16270.07|16270.07|16253.49|16253.49|0
1626876300000|2021-07-21 14:05:00|16255.82|16255.82|16256.25|16256.25|16263.79|16263.79|16254.6|16254.6|0
1626876600000|2021-07-21 14:10:00|16257.64|16257.64|16265.6|16265.6|16271.1|16271.1|16256.38|16256.38|0
1626876900000|2021-07-21 14:15:00|16269.55|16269.55|16266.86|16266.86|16277.36|16277.36|16262.27|16262.27|0
1626877200000|2021-07-21 14:20:00|16268.26|16268.26|16256.77|16256.77|16272.11|16272.11|16251.43|16251.43|0
1626877500000|2021-07-21 14:25:00|16259.2|16259.2|16239.35|16239.35|16259.2|16259.2|16239.35|16239.35|0
1626877800000|2021-07-21 14:30:00|16237.96|16237.96|16244.13|16244.13|16249.97|16249.97|16236.74|16236.74|0
1626878100000|2021-07-21 14:35:00|16244.97|16244.97|16247.59|16247.59|16250.92|16250.92|16235.32|16235.32|0
1626878400000|2021-07-21 14:40:00|16248.01|16248.01|16242.27|16242.27|16249.82|16249.82|16241.01|16241.01|0
1626878700000|2021-07-21 14:45:00|16243.48|16243.48|16236.48|16236.48|16247.56|16247.56|16236.48|16236.48|0
1626879000000|2021-07-21 14:50:00|16237.87|16237.87|16235.62|16235.62|16243.22|16243.22|16234.48|16234.48|0
1626879300000|2021-07-21 14:55:00|16237.01|16237.01|16249.92|16249.92|16254.94|16254.94|16237.01|16237.01|0
1626879600000|2021-07-21 15:00:00|16247.95|16247.95|16246.41|16246.41|16249.34|16249.34|16243|16243|0
1626879900000|2021-07-21 15:05:00|16248.38|16248.38|16262.23|16262.23|16262.61|16262.61|16248.38|16248.38|0
1626880200000|2021-07-21 15:10:00|16263.63|16263.63|16264.39|16264.39|16272.59|16272.59|16260.22|16260.22|0
1626880500000|2021-07-21 15:15:00|16263.18|16263.18|16270.07|16270.07|16272.1|16272.1|16261.78|16261.78|0
1626880800000|2021-07-21 15:20:00|16271.29|16271.29|16268.38|16268.38|16271.71|16271.71|16266.42|16266.42|0
1626881100000|2021-07-21 15:25:00|16267.96|16267.96|16273.61|16273.61|16277.65|16277.65|16266.57|16266.57|0
1626938100000|2021-07-22 07:15:00|16257.37|16257.37|16261.27|16261.27|16267.35|16267.35|16255.98|16255.98|0
1626938400000|2021-07-22 07:20:00|16264.05|16264.05|16270.31|16270.31|16276.34|16276.34|16261.27|16261.27|0
1626938700000|2021-07-22 07:25:00|16268.92|16268.92|16243.48|16243.48|16268.92|16268.92|16243.48|16243.48|0
1626939000000|2021-07-22 07:30:00|16242.09|16242.09|16216.1|16216.1|16251.83|16251.83|16216.1|16216.1|0
1626939300000|2021-07-22 07:35:00|16214.89|16214.89|16216.67|16216.67|16222.23|16222.23|16214.47|16214.47|0
1626939600000|2021-07-22 07:40:00|16218.06|16218.06|16226.89|16226.89|16235.11|16235.11|16218.06|16218.06|0
1626939900000|2021-07-22 07:45:00|16226.47|16226.47|16228.38|16228.38|16232.32|16232.32|16226.47|16226.47|0
1626940200000|2021-07-22 07:50:00|16229.22|16229.22|16235.52|16235.52|16237.49|16237.49|16227.24|16227.24|0
1626940500000|2021-07-22 07:55:00|16237.95|16237.95|16232.69|16232.69|16241.11|16241.11|16229.66|16229.66|0
1626940800000|2021-07-22 08:00:00|16233.53|16233.53|16221.21|16221.21|16236.89|16236.89|16221.21|16221.21|0
1626941100000|2021-07-22 08:05:00|16223.99|16223.99|16243.46|16243.46|16243.46|16243.46|16222.02|16222.02|0
1626941400000|2021-07-22 08:10:00|16239.28|16239.28|16230.42|16230.42|16239.7|16239.7|16223.46|16223.46|0
1626941700000|2021-07-22 08:15:00|16228.45|16228.45|16231.63|16231.63|16236.13|16236.13|16218.49|16218.49|0
1626942000000|2021-07-22 08:20:00|16233.6|16233.6|16259.38|16259.38|16259.38|16259.38|16231.63|16231.63|0
1626942300000|2021-07-22 08:25:00|16257.41|16257.41|16278.58|16278.58|16278.58|16278.58|16253.46|16253.46|0
1626942600000|2021-07-22 08:30:00|16284.5|16284.5|16291.32|16291.32|16299.11|16299.11|16284.5|16284.5|0
1626942900000|2021-07-22 08:35:00|16285.4|16285.4|16294.5|16294.5|16295.89|16295.89|16285.4|16285.4|0
1626943200000|2021-07-22 08:40:00|16291.71|16291.71|16290.51|16290.51|16297.56|16297.56|16282.39|16282.39|0
1626943500000|2021-07-22 08:45:00|16291.9|16291.9|16307.98|16307.98|16310.38|16310.38|16291.9|16291.9|0
1626943800000|2021-07-22 08:50:00|16306.01|16306.01|16309.15|16309.15|16310.54|16310.54|16300.67|16300.67|0
1626944100000|2021-07-22 08:55:00|16313.09|16313.09|16308.66|16308.66|16313.09|16313.09|16307.17|16307.17|0
1626944400000|2021-07-22 09:00:00|16310.05|16310.05|16302.84|16302.84|16310.05|16310.05|16302.84|16302.84|0
1626944700000|2021-07-22 09:05:00|16300.86|16300.86|16318.41|16318.41|16318.41|16318.41|16300.86|16300.86|0
1626945000000|2021-07-22 09:10:00|16315.62|16315.62|16327.53|16327.53|16329.5|16329.5|16313.81|16313.81|0
1626945300000|2021-07-22 09:15:00|16331.47|16331.47|16330.21|16330.21|16339.27|16339.27|16327.21|16327.21|0
1626945600000|2021-07-22 09:20:00|16329.79|16329.79|16316.41|16316.41|16330.08|16330.08|16316.41|16316.41|0
1626945900000|2021-07-22 09:25:00|16315.19|16315.19|16318.22|16318.22|16319.61|16319.61|16312.5|16312.5|0
1626946200000|2021-07-22 09:30:00|16315.44|16315.44|16317.32|16317.32|16318.71|16318.71|16309.26|16309.26|0
1626946500000|2021-07-22 09:35:00|16315.92|16315.92|16317.87|16317.87|16318.71|16318.71|16315.92|16315.92|0
1626946800000|2021-07-22 09:40:00|16320.65|16320.65|16315.41|16315.41|16323.43|16323.43|16314.99|16314.99|0
1626947100000|2021-07-22 09:45:00|16314.02|16314.02|16311.72|16311.72|16315.99|16315.99|16311.72|16311.72|0
1626947400000|2021-07-22 09:50:00|16314.15|16314.15|16319.23|16319.23|16326.22|16326.22|16314.15|16314.15|0
1626947700000|2021-07-22 09:55:00|16315.29|16315.29|16314.22|16314.22|16318.17|16318.17|16310.27|16310.27|0
1626948000000|2021-07-22 10:00:00|16313.8|16313.8|16312.45|16312.45|16315|16315|16307.69|16307.69|0
1626948300000|2021-07-22 10:05:00|16314.13|16314.13|16322.03|16322.03|16322.03|16322.03|16308.15|16308.15|0
1626948600000|2021-07-22 10:10:00|16322.44|16322.44|16325.23|16325.23|16325.23|16325.23|16320.47|16320.47|0
1626948900000|2021-07-22 10:15:00|16324.81|16324.81|16326.62|16326.62|16328.75|16328.75|16324.81|16324.81|0
1626949200000|2021-07-22 10:20:00|16328.01|16328.01|16330.95|16330.95|16338.1|16338.1|16328.01|16328.01|0
1626949500000|2021-07-22 10:25:00|16332.16|16332.16|16325.73|16325.73|16332.16|16332.16|16325.73|16325.73|0
1626949800000|2021-07-22 10:30:00|16324.51|16324.51|16322.94|16322.94|16325.73|16325.73|16322.94|16322.94|0
1626950100000|2021-07-22 10:35:00|16322.11|16322.11|16327.74|16327.74|16328.58|16328.58|16321.27|16321.27|0
1626950400000|2021-07-22 10:40:00|16326.9|16326.9|16327.97|16327.97|16329.94|16329.94|16325.74|16325.74|0
1626950700000|2021-07-22 10:45:00|16329.94|16329.94|16329.25|16329.25|16334.11|16334.11|16329.25|16329.25|0
1626951000000|2021-07-22 10:50:00|16330.64|16330.64|16324.92|16324.92|16332.04|16332.04|16324.34|16324.34|0
1626951300000|2021-07-22 10:55:00|16325.34|16325.34|16317.6|16317.6|16330.09|16330.09|16317.22|16317.22|0
1626951600000|2021-07-22 11:00:00|16315.17|16315.17|16311.07|16311.07|16320.95|16320.95|16307.71|16307.71|0
1626951900000|2021-07-22 11:05:00|16312.29|16312.29|16336.6|16336.6|16336.6|16336.6|16312.29|16312.29|0
1626952200000|2021-07-22 11:10:00|16333.82|16333.82|16338.55|16338.55|16338.76|16338.76|16328.85|16328.85|0
1626952500000|2021-07-22 11:15:00|16337.33|16337.33|16340.48|16340.48|16343.09|16343.09|16337.33|16337.33|0
1626952800000|2021-07-22 11:20:00|16342.45|16342.45|16339.03|16339.03|16345|16345|16339.03|16339.03|0
1626953100000|2021-07-22 11:25:00|16338.61|16338.61|16331.41|16331.41|16338.61|16338.61|16331.41|16331.41|0
1626953400000|2021-07-22 11:30:00|16328.82|16328.82|16320.31|16320.31|16331.44|16331.44|16320.31|16320.31|0
1626953700000|2021-07-22 11:35:00|16321.7|16321.7|16320.43|16320.43|16324.48|16324.48|16317.47|16317.47|0
1626954000000|2021-07-22 11:40:00|16327.39|16327.39|16338.32|16338.32|16338.32|16338.32|16327.39|16327.39|0
1626954300000|2021-07-22 11:45:00|16337.47|16337.47|16347.89|16347.89|16347.89|16347.89|16335.66|16335.66|0
1626954600000|2021-07-22 11:50:00|16349.28|16349.28|16366.59|16366.59|16366.59|16366.59|16343.78|16343.78|0
1626954900000|2021-07-22 11:55:00|16368.56|16368.56|16370.52|16370.52|16372.89|16372.89|16368.33|16368.33|0
1626955200000|2021-07-22 12:00:00|16370.1|16370.1|16351.29|16351.29|16370.1|16370.1|16351.29|16351.29|0
1626955500000|2021-07-22 12:05:00|16351.71|16351.71|16354.08|16354.08|16358.08|16358.08|16346.56|16346.56|0
1626955800000|2021-07-22 12:10:00|16355.47|16355.47|16353.24|16353.24|16355.47|16355.47|16350.87|16350.87|0
1626956100000|2021-07-22 12:15:00|16351.85|16351.85|16353.19|16353.19|16353.24|16353.24|16347.8|16347.8|0
1626956400000|2021-07-22 12:20:00|16354.59|16354.59|16359.28|16359.28|16360.12|16360.12|16353.38|16353.38|0
1626956700000|2021-07-22 12:25:00|16357.89|16357.89|16351.65|16351.65|16357.89|16357.89|16351.65|16351.65|0
1626957000000|2021-07-22 12:30:00|16349.68|16349.68|16349.56|16349.56|16351.07|16351.07|16344.13|16344.13|0
1626957300000|2021-07-22 12:35:00|16347.58|16347.58|16310.23|16310.23|16347.58|16347.58|16310.23|16310.23|0
1626957600000|2021-07-22 12:40:00|16311.62|16311.62|16299.98|16299.98|16313.19|16313.19|16295.18|16295.18|0
1626957900000|2021-07-22 12:45:00|16301.38|16301.38|16292.26|16292.26|16301.38|16301.38|16292.26|16292.26|0
1626958200000|2021-07-22 12:50:00|16294.23|16294.23|16276.14|16276.14|16295.62|16295.62|16276.14|16276.14|0
1626958500000|2021-07-22 12:55:00|16275.72|16275.72|16291.8|16291.8|16296.98|16296.98|16275.72|16275.72|0
1626958800000|2021-07-22 13:00:00|16288.44|16288.44|16298.85|16298.85|16301.55|16301.55|16287.24|16287.24|0
1626959100000|2021-07-22 13:05:00|16296.87|16296.87|16286.44|16286.44|16297.52|16297.52|16286.44|16286.44|0
1626959400000|2021-07-22 13:10:00|16284.04|16284.04|16285.59|16285.59|16290.6|16290.6|16276.82|16276.82|0
1626959700000|2021-07-22 13:15:00|16284.2|16284.2|16287.56|16287.56|16294.29|16294.29|16284.2|16284.2|0
1626960000000|2021-07-22 13:20:00|16285.59|16285.59|16287.98|16287.98|16290.35|16290.35|16282.81|16282.81|0
1626960300000|2021-07-22 13:25:00|16286.59|16286.59|16312.61|16312.61|16312.61|16312.61|16286.17|16286.17|0
1626960600000|2021-07-22 13:30:00|16314.58|16314.58|16312.26|16312.26|16325.6|16325.6|16312.26|16312.26|0
1626960900000|2021-07-22 13:35:00|16308.32|16308.32|16299.1|16299.1|16308.32|16308.32|16293.25|16293.25|0
1626961200000|2021-07-22 13:40:00|16300.49|16300.49|16312.16|16312.16|16314.13|16314.13|16296.64|16296.64|0
1626961500000|2021-07-22 13:45:00|16314.13|16314.13|16306.68|16306.68|16326|16326|16306.68|16306.68|0
1626961800000|2021-07-22 13:50:00|16302.73|16302.73|16321.15|16321.15|16323.12|16323.12|16302.73|16302.73|0
1626962100000|2021-07-22 13:55:00|16322.54|16322.54|16315.42|16315.42|16322.54|16322.54|16312.64|16312.64|0
1626962400000|2021-07-22 14:00:00|16315.84|16315.84|16317.94|16317.94|16323.15|16323.15|16314.45|16314.45|0
1626962700000|2021-07-22 14:05:00|16319.34|16319.34|16328.25|16328.25|16328.25|16328.25|16312.9|16312.9|0
1626963000000|2021-07-22 14:10:00|16329.64|16329.64|16322.62|16322.62|16332.85|16332.85|16322.62|16322.62|0
1626963300000|2021-07-22 14:15:00|16324.59|16324.59|16329.24|16329.24|16331.9|16331.9|16322.67|16322.67|0
1626963600000|2021-07-22 14:20:00|16330.63|16330.63|16328.76|16328.76|16337.44|16337.44|16328.76|16328.76|0
1626963900000|2021-07-22 14:25:00|16328.35|16328.35|16331.65|16331.65|16333.46|16333.46|16325.92|16325.92|0
1626964200000|2021-07-22 14:30:00|16330.26|16330.26|16329.5|16329.5|16333.04|16333.04|16327.11|16327.11|0
1626964500000|2021-07-22 14:35:00|16328.11|16328.11|16321.5|16321.5|16328.11|16328.11|16319.53|16319.53|0
1626964800000|2021-07-22 14:40:00|16322.89|16322.89|16335.96|16335.96|16341.65|16341.65|16322.89|16322.89|0
1626965100000|2021-07-22 14:45:00|16336.38|16336.38|16326.22|16326.22|16336.38|16336.38|16322.27|16322.27|0
1626965400000|2021-07-22 14:50:00|16326.64|16326.64|16328.54|16328.54|16330.51|16330.51|16321.22|16321.22|0
1626965700000|2021-07-22 14:55:00|16326.57|16326.57|16332.15|16332.15|16332.15|16332.15|16323.19|16323.19|0
1626966000000|2021-07-22 15:00:00|16334.12|16334.12|16333.31|16333.31|16340.38|16340.38|16330.5|16330.5|0
1626966300000|2021-07-22 15:05:00|16331.92|16331.92|16342.57|16342.57|16345.18|16345.18|16330.79|16330.79|0
1626966600000|2021-07-22 15:10:00|16342.16|16342.16|16356.87|16356.87|16356.87|16356.87|16342.16|16342.16|0
1626966900000|2021-07-22 15:15:00|16355.48|16355.48|16361.71|16361.71|16365.66|16365.66|16355.15|16355.15|0
1626967200000|2021-07-22 15:20:00|16360.32|16360.32|16356.2|16356.2|16363.13|16363.13|16351.78|16351.78|0
1626967500000|2021-07-22 15:25:00|16357.41|16357.41|16357.12|16357.12|16363.51|16363.51|16356.19|16356.19|0
1627024500000|2021-07-23 07:15:00|16413.85|16413.85|16393.06|16393.06|16419.44|16419.44|16393.06|16393.06|0
1627024800000|2021-07-23 07:20:00|16394.45|16394.45|16413.81|16413.81|16415.23|16415.23|16389.92|16389.92|0
1627025100000|2021-07-23 07:25:00|16417.76|16417.76|16450.07|16450.07|16452.04|16452.04|16417.76|16417.76|0
1627025400000|2021-07-23 07:30:00|16453.27|16453.27|16424.52|16424.52|16453.27|16453.27|16424.52|16424.52|0
1627025700000|2021-07-23 07:35:00|16428.46|16428.46|16432.38|16432.38|16447.25|16447.25|16428.46|16428.46|0
1627026000000|2021-07-23 07:40:00|16431.96|16431.96|16438.75|16438.75|16439.17|16439.17|16429.98|16429.98|0
1627026300000|2021-07-23 07:45:00|16437.08|16437.08|16435.09|16435.09|16441.73|16441.73|16426.53|16426.53|0
1627026600000|2021-07-23 07:50:00|16433.89|16433.89|16452.95|16452.95|16454.34|16454.34|16429.22|16429.22|0
1627026900000|2021-07-23 07:55:00|16451.27|16451.27|16448.41|16448.41|16453.04|16453.04|16446.31|16446.31|0
1627027200000|2021-07-23 08:00:00|16449.8|16449.8|16473.08|16473.08|16474.3|16474.3|16449.68|16449.68|0
1627027500000|2021-07-23 08:05:00|16475.06|16475.06|16468.57|16468.57|16475.06|16475.06|16460.86|16460.86|0
1627027800000|2021-07-23 08:10:00|16469.77|16469.77|16458.53|16458.53|16472.56|16472.56|16458.53|16458.53|0
1627028100000|2021-07-23 08:15:00|16454.58|16454.58|16452.61|16452.61|16454.58|16454.58|16450.93|16450.93|0
1627028400000|2021-07-23 08:20:00|16456.78|16456.78|16444.7|16444.7|16460.01|16460.01|16444.7|16444.7|0
1627028700000|2021-07-23 08:25:00|16444.28|16444.28|16439.9|16439.9|16444.28|16444.28|16436.67|16436.67|0
1627029000000|2021-07-23 08:30:00|16440.74|16440.74|16448.5|16448.5|16448.5|16448.5|16437.96|16437.96|0
1627029300000|2021-07-23 08:35:00|16450.48|16450.48|16467.59|16467.59|16467.59|16467.59|16450.48|16450.48|0
1627029600000|2021-07-23 08:40:00|16465.61|16465.61|16460.61|16460.61|16465.61|16465.61|16460.61|16460.61|0
1627029900000|2021-07-23 08:45:00|16458.64|16458.64|16468.92|16468.92|16472.16|16472.16|16458.64|16458.64|0
1627030200000|2021-07-23 08:50:00|16470.9|16470.9|16474.27|16474.27|16476.09|16476.09|16470.9|16470.9|0
1627030500000|2021-07-23 08:55:00|16473.06|16473.06|16471.67|16471.67|16475.19|16475.19|16468.06|16468.06|0
1627030800000|2021-07-23 09:00:00|16472.89|16472.89|16478.67|16478.67|16478.67|16478.67|16468.71|16468.71|0
1627031100000|2021-07-23 09:05:00|16477.47|16477.47|16494.33|16494.33|16494.33|16494.33|16477.47|16477.47|0
1627031400000|2021-07-23 09:10:00|16495.17|16495.17|16502.09|16502.09|16507.85|16507.85|16495.17|16495.17|0
1627031700000|2021-07-23 09:15:00|16502.51|16502.51|16510.43|16510.43|16510.43|16510.43|16500.54|16500.54|0
1627032000000|2021-07-23 09:20:00|16512.4|16512.4|16494.29|16494.29|16514.38|16514.38|16493.45|16493.45|0
1627032300000|2021-07-23 09:25:00|16494.7|16494.7|16490.76|16490.76|16494.7|16494.7|16486|16486|0
1627032600000|2021-07-23 09:30:00|16491.18|16491.18|16497.74|16497.74|16498.49|16498.49|16491.18|16491.18|0
1627032900000|2021-07-23 09:35:00|16499.13|16499.13|16510.84|16510.84|16512.4|16512.4|16499.13|16499.13|0
1627033200000|2021-07-23 09:40:00|16513.62|16513.62|16508.87|16508.87|16518.96|16518.96|16508.87|16508.87|0
1627033500000|2021-07-23 09:45:00|16508.45|16508.45|16511.39|16511.39|16515.18|16515.18|16505.83|16505.83|0
1627033800000|2021-07-23 09:50:00|16509.42|16509.42|16501.88|16501.88|16513.37|16513.37|16501.88|16501.88|0
1627034100000|2021-07-23 09:55:00|16503.85|16503.85|16487.9|16487.9|16503.85|16503.85|16487.9|16487.9|0
1627034400000|2021-07-23 10:00:00|16487.06|16487.06|16502.64|16502.64|16504.04|16504.04|16486.64|16486.64|0
1627034700000|2021-07-23 10:05:00|16501.43|16501.43|16497.71|16497.71|16501.43|16501.43|16493.34|16493.34|0
1627035000000|2021-07-23 10:10:00|16495.73|16495.73|16504.68|16504.68|16504.68|16504.68|16495.73|16495.73|0
1627035300000|2021-07-23 10:15:00|16505.88|16505.88|16510.7|16510.7|16512.67|16512.67|16505.88|16505.88|0
1627035600000|2021-07-23 10:20:00|16509.48|16509.48|16510.03|16510.03|16511.45|16511.45|16505.1|16505.1|0
1627035900000|2021-07-23 10:25:00|16510.44|16510.44|16517.09|16517.09|16528.35|16528.35|16510.44|16510.44|0
1627036200000|2021-07-23 10:30:00|16519.07|16519.07|16522.21|16522.21|16522.21|16522.21|16511.89|16511.89|0
1627036500000|2021-07-23 10:35:00|16520.82|16520.82|16525.48|16525.48|16525.9|16525.9|16519.56|16519.56|0
1627036800000|2021-07-23 10:40:00|16523.5|16523.5|16530.26|16530.26|16530.26|16530.26|16522.11|16522.11|0
1627037100000|2021-07-23 10:45:00|16530.68|16530.68|16511.82|16511.82|16531.1|16531.1|16510.43|16510.43|0
1627037400000|2021-07-23 10:50:00|16512.24|16512.24|16527.27|16527.27|16527.27|16527.27|16512.24|16512.24|0
1627037700000|2021-07-23 10:55:00|16527.69|16527.69|16537.55|16537.55|16537.55|16537.55|16527.69|16527.69|0
1627038000000|2021-07-23 11:00:00|16538.39|16538.39|16541.97|16541.97|16542.39|16542.39|16537.97|16537.97|0
1627038300000|2021-07-23 11:05:00|16543.95|16543.95|16546.01|16546.01|16547.21|16547.21|16539.94|16539.94|0
1627038600000|2021-07-23 11:10:00|16546.43|16546.43|16529.26|16529.26|16546.43|16546.43|16529.26|16529.26|0
1627038900000|2021-07-23 11:15:00|16531.24|16531.24|16538.17|16538.17|16540.52|16540.52|16529.85|16529.85|0
1627039200000|2021-07-23 11:20:00|16540.14|16540.14|16527.64|16527.64|16540.14|16540.14|16527.64|16527.64|0
1627039500000|2021-07-23 11:25:00|16528.86|16528.86|16530.76|16530.76|16530.76|16530.76|16523.72|16523.72|0
1627039800000|2021-07-23 11:30:00|16529.37|16529.37|16537.62|16537.62|16539.59|16539.59|16529.37|16529.37|0
1627040100000|2021-07-23 11:35:00|16540.4|16540.4|16546.92|16546.92|16546.92|16546.92|16537.39|16537.39|0
1627040400000|2021-07-23 11:40:00|16545.53|16545.53|16540.03|16540.03|16545.53|16545.53|16537.21|16537.21|0
1627040700000|2021-07-23 11:45:00|16542|16542|16523.06|16523.06|16542|16542|16521.25|16521.25|0
1627041000000|2021-07-23 11:50:00|16525.03|16525.03|16526|16526|16529.23|16529.23|16525.03|16525.03|0
1627041300000|2021-07-23 11:55:00|16528.78|16528.78|16531.57|16531.57|16532.4|16532.4|16527.39|16527.39|0
1627041600000|2021-07-23 12:00:00|16531.98|16531.98|16516.56|16516.56|16531.98|16531.98|16516.56|16516.56|0
1627041900000|2021-07-23 12:05:00|16517.76|16517.76|16504.88|16504.88|16517.76|16517.76|16504.88|16504.88|0
1627042200000|2021-07-23 12:10:00|16500.94|16500.94|16497.46|16497.46|16500.94|16500.94|16494.91|16494.91|0
1627042500000|2021-07-23 12:15:00|16495.49|16495.49|16495.49|16495.49|16499.43|16499.43|16495.49|16495.49|0
1627042800000|2021-07-23 12:20:00|16496.74|16496.74|16495.06|16495.06|16496.74|16496.74|16493.57|16493.57|0
1627043100000|2021-07-23 12:25:00|16493.09|16493.09|16489.56|16489.56|16493.09|16493.09|16488.72|16488.72|0
1627043400000|2021-07-23 12:30:00|16489.14|16489.14|16488.04|16488.04|16491.11|16491.11|16486.36|16486.36|0
1627043700000|2021-07-23 12:35:00|16486.07|16486.07|16484.65|16484.65|16489.71|16489.71|16484.23|16484.23|0
1627044000000|2021-07-23 12:40:00|16484.23|16484.23|16475.07|16475.07|16484.23|16484.23|16475.07|16475.07|0
1627044300000|2021-07-23 12:45:00|16473.86|16473.86|16475.49|16475.49|16480.05|16480.05|16473.86|16473.86|0
1627044600000|2021-07-23 12:50:00|16476.88|16476.88|16482.8|16482.8|16482.8|16482.8|16476.88|16476.88|0
1627044900000|2021-07-23 12:55:00|16484.19|16484.19|16482.91|16482.91|16485.35|16485.35|16480.57|16480.57|0
1627045200000|2021-07-23 13:00:00|16480.94|16480.94|16478.19|16478.19|16481.91|16481.91|16473.86|16473.86|0
1627045500000|2021-07-23 13:05:00|16478.61|16478.61|16476.64|16476.64|16482.47|16482.47|16475.89|16475.89|0
1627045800000|2021-07-23 13:10:00|16480.59|16480.59|16474.67|16474.67|16480.59|16480.59|16474.67|16474.67|0
1627046100000|2021-07-23 13:15:00|16475.87|16475.87|16473.27|16473.27|16475.87|16475.87|16466.13|16466.13|0
1627046400000|2021-07-23 13:20:00|16476.05|16476.05|16476.1|16476.1|16480.48|16480.48|16476.05|16476.05|0
1627046700000|2021-07-23 13:25:00|16476.52|16476.52|16477.13|16477.13|16479.72|16479.72|16475.16|16475.16|0
1627047000000|2021-07-23 13:30:00|16478.35|16478.35|16468.16|16468.16|16492.56|16492.56|16465.38|16465.38|0
1627047300000|2021-07-23 13:35:00|16470.13|16470.13|16457.94|16457.94|16471.52|16471.52|16457.94|16457.94|0
1627047600000|2021-07-23 13:40:00|16459.33|16459.33|16469.81|16469.81|16469.81|16469.81|16458.23|16458.23|0
1627047900000|2021-07-23 13:45:00|16465.87|16465.87|16475|16475|16481.01|16481.01|16463.03|16463.03|0
1627048200000|2021-07-23 13:50:00|16474.16|16474.16|16463.72|16463.72|16474.16|16474.16|16463.72|16463.72|0
1627048500000|2021-07-23 13:55:00|16465.82|16465.82|16464.93|16464.93|16468.18|16468.18|16462.62|16462.62|0
1627048800000|2021-07-23 14:00:00|16466.9|16466.9|16476.21|16476.21|16476.21|16476.21|16463.92|16463.92|0
1627049100000|2021-07-23 14:05:00|16478.18|16478.18|16480.45|16480.45|16486.37|16486.37|16476.63|16476.63|0
1627049400000|2021-07-23 14:10:00|16481.71|16481.71|16477.94|16477.94|16481.71|16481.71|16465.29|16465.29|0
1627049700000|2021-07-23 14:15:00|16478.36|16478.36|16481.22|16481.22|16488.61|16488.61|16478.36|16478.36|0
1627050000000|2021-07-23 14:20:00|16479.25|16479.25|16490.15|16490.15|16491.54|16491.54|16479.25|16479.25|0
1627050300000|2021-07-23 14:25:00|16488.18|16488.18|16479.9|16479.9|16488.18|16488.18|16474.66|16474.66|0
1627050600000|2021-07-23 14:30:00|16477.93|16477.93|16473.39|16473.39|16482.09|16482.09|16472.78|16472.78|0
1627050900000|2021-07-23 14:35:00|16475.36|16475.36|16479.52|16479.52|16486.06|16486.06|16473.81|16473.81|0
1627051200000|2021-07-23 14:40:00|16479.94|16479.94|16490.69|16490.69|16490.69|16490.69|16479.94|16479.94|0
1627051500000|2021-07-23 14:45:00|16491.11|16491.11|16489.14|16489.14|16491.11|16491.11|16485.2|16485.2|0
1627051800000|2021-07-23 14:50:00|16489.56|16489.56|16491.72|16491.72|16493.93|16493.93|16486.39|16486.39|0
1627052100000|2021-07-23 14:55:00|16492.14|16492.14|16489.91|16489.91|16492.14|16492.14|16488.91|16488.91|0
1627052400000|2021-07-23 15:00:00|16489.5|16489.5|16480.73|16480.73|16489.5|16489.5|16480.73|16480.73|0
1627052700000|2021-07-23 15:05:00|16481.95|16481.95|16477.39|16477.39|16484.73|16484.73|16476|16476|0
1627053000000|2021-07-23 15:10:00|16479.37|16479.37|16493.58|16493.58|16493.58|16493.58|16478.53|16478.53|0
1627053300000|2021-07-23 15:15:00|16494.79|16494.79|16497.38|16497.38|16503.72|16503.72|16494.79|16494.79|0
1627053600000|2021-07-23 15:20:00|16499.35|16499.35|16513.91|16513.91|16513.91|16513.91|16499.35|16499.35|0
1627053900000|2021-07-23 15:25:00|16514.33|16514.33|16524.88|16524.88|16528.94|16528.94|16508.91|16508.91|0
1627283700000|2021-07-26 07:15:00|16440.75|16440.75|16474.36|16474.36|16474.36|16474.36|16439.36|16439.36|0
1627284000000|2021-07-26 07:20:00|16476.33|16476.33|16476.79|16476.79|16478.18|16478.18|16472.84|16472.84|0
1627284300000|2021-07-26 07:25:00|16475.4|16475.4|16462.41|16462.41|16483.67|16483.67|16460.31|16460.31|0
1627284600000|2021-07-26 07:30:00|16461.21|16461.21|16461.11|16461.11|16461.21|16461.21|16454.71|16454.71|0
1627284900000|2021-07-26 07:35:00|16457.17|16457.17|16450.76|16450.76|16466.19|16466.19|16450.76|16450.76|0
1627285200000|2021-07-26 07:40:00|16450.34|16450.34|16450.31|16450.31|16451.57|16451.57|16443.22|16443.22|0
1627285500000|2021-07-26 07:45:00|16448.34|16448.34|16455.61|16455.61|16463.5|16463.5|16447.13|16447.13|0
1627285800000|2021-07-26 07:50:00|16463.5|16463.5|16474.11|16474.11|16474.11|16474.11|16463.5|16463.5|0
1627286100000|2021-07-26 07:55:00|16475.31|16475.31|16476.91|16476.91|16480.02|16480.02|16474.1|16474.1|0
1627286400000|2021-07-26 08:00:00|16476.49|16476.49|16469.7|16469.7|16479.27|16479.27|16464.53|16464.53|0
1627286700000|2021-07-26 08:05:00|16471.67|16471.67|16471.76|16471.76|16471.76|16471.76|16466.43|16466.43|0
1627287000000|2021-07-26 08:10:00|16469.79|16469.79|16469.37|16469.37|16469.79|16469.79|16468.4|16468.4|0
1627287300000|2021-07-26 08:15:00|16471.34|16471.34|16483.72|16483.72|16485.69|16485.69|16471.34|16471.34|0
1627287600000|2021-07-26 08:20:00|16487.67|16487.67|16487.25|16487.25|16491.19|16491.19|16487.25|16487.25|0
1627287900000|2021-07-26 08:25:00|16485.27|16485.27|16491.26|16491.26|16491.26|16491.26|16485.27|16485.27|0
1627288200000|2021-07-26 08:30:00|16488.48|16488.48|16485.86|16485.86|16488.48|16488.48|16479.61|16479.61|0
1627288500000|2021-07-26 08:35:00|16484.47|16484.47|16486.13|16486.13|16490.07|16490.07|16484.09|16484.09|0
1627288800000|2021-07-26 08:40:00|16482.18|16482.18|16477.24|16477.24|16484.55|16484.55|16477.24|16477.24|0
1627289100000|2021-07-26 08:45:00|16476.03|16476.03|16472.11|16472.11|16479.43|16479.43|16472.11|16472.11|0
1627289400000|2021-07-26 08:50:00|16468.17|16468.17|16464.09|16464.09|16468.17|16468.17|16464.09|16464.09|0
1627289700000|2021-07-26 08:55:00|16468.04|16468.04|16464.58|16464.58|16473.96|16473.96|16463.32|16463.32|0
1627290000000|2021-07-26 09:00:00|16465.42|16465.42|16462.59|16462.59|16467.39|16467.39|16462.59|16462.59|0
1627290300000|2021-07-26 09:05:00|16458.65|16458.65|16461.68|16461.68|16464.12|16464.12|16456.64|16456.64|0
1627290600000|2021-07-26 09:10:00|16462.1|16462.1|16462.52|16462.52|16462.52|16462.52|16462.1|16462.1|0
1627290900000|2021-07-26 09:15:00|16452.66|16452.66|16454.86|16454.86|16454.86|16454.86|16438.81|16438.81|0
1627291200000|2021-07-26 09:20:00|16455.28|16455.28|16458.34|16458.34|16458.34|16458.34|16455.28|16455.28|0
1627291500000|2021-07-26 09:25:00|16460.32|16460.32|16462.67|16462.67|16469.07|16469.07|16460.32|16460.32|0
1627291800000|2021-07-26 09:30:00|16463.93|16463.93|16463.76|16463.76|16465.74|16465.74|16461.95|16461.95|0
1627292100000|2021-07-26 09:35:00|16462.93|16462.93|16456.03|16456.03|16462.93|16462.93|16451.41|16451.41|0
1627292400000|2021-07-26 09:40:00|16458.01|16458.01|16451.21|16451.21|16460.24|16460.24|16451.21|16451.21|0
1627292700000|2021-07-26 09:45:00|16449.24|16449.24|16455.64|16455.64|16457.61|16457.61|16449.24|16449.24|0
1627293000000|2021-07-26 09:50:00|16451.69|16451.69|16447.68|16447.68|16451.69|16451.69|16441.76|16441.76|0
1627293300000|2021-07-26 09:55:00|16447.26|16447.26|16446.52|16446.52|16451.86|16451.86|16446.52|16446.52|0
1627293600000|2021-07-26 10:00:00|16442.58|16442.58|16441.35|16441.35|16444.97|16444.97|16435.43|16435.43|0
1627293900000|2021-07-26 10:05:00|16441.77|16441.77|16454.1|16454.1|16456.06|16456.06|16441.77|16441.77|0
1627294200000|2021-07-26 10:10:00|16455.3|16455.3|16445.6|16445.6|16455.3|16455.3|16445.6|16445.6|0
1627294500000|2021-07-26 10:15:00|16446.99|16446.99|16451.63|16451.63|16455.11|16455.11|16446.99|16446.99|0
1627294800000|2021-07-26 10:20:00|16447.45|16447.45|16445.48|16445.48|16451.4|16451.4|16445.48|16445.48|0
1627295100000|2021-07-26 10:25:00|16444.64|16444.64|16451.76|16451.76|16451.76|16451.76|16444.22|16444.22|0
1627295400000|2021-07-26 10:30:00|16453.73|16453.73|16452.85|16452.85|16453.73|16453.73|16449.79|16449.79|0
1627295700000|2021-07-26 10:35:00|16450.88|16450.88|16448.19|16448.19|16450.88|16450.88|16446.22|16446.22|0
1627296000000|2021-07-26 10:40:00|16446.8|16446.8|16448.19|16448.19|16448.19|16448.19|16446.22|16446.22|0
1627296300000|2021-07-26 10:45:00|16450.17|16450.17|16446.3|16446.3|16450.75|16450.75|16443.27|16443.27|0
1627296600000|2021-07-26 10:50:00|16444.33|16444.33|16444.2|16444.2|16447.56|16447.56|16444.2|16444.2|0
1627296900000|2021-07-26 10:55:00|16442.81|16442.81|16435.32|16435.32|16442.81|16442.81|16430.17|16430.17|0
1627297200000|2021-07-26 11:00:00|16434.9|16434.9|16432.95|16432.95|16440.1|16440.1|16432.95|16432.95|0
1627297500000|2021-07-26 11:05:00|16433.79|16433.79|16436.57|16436.57|16438.96|16438.96|16433.79|16433.79|0
1627297800000|2021-07-26 11:10:00|16438.54|16438.54|16435.76|16435.76|16438.54|16438.54|16435.76|16435.76|0
1627298100000|2021-07-26 11:15:00|16435.34|16435.34|16443.43|16443.43|16443.43|16443.43|16434.92|16434.92|0
1627298400000|2021-07-26 11:20:00|16447.38|16447.38|16451.34|16451.34|16453.73|16453.73|16447.38|16447.38|0
1627298700000|2021-07-26 11:25:00|16449.37|16449.37|16447.39|16447.39|16449.37|16449.37|16447.39|16447.39|0
1627299000000|2021-07-26 11:30:00|16444.99|16444.99|16436.31|16436.31|16446.19|16446.19|16430.91|16430.91|0
1627299300000|2021-07-26 11:35:00|16437.7|16437.7|16446.18|16446.18|16446.18|16446.18|16437.7|16437.7|0
1627299600000|2021-07-26 11:40:00|16445.34|16445.34|16440.39|16440.39|16445.34|16445.34|16440.39|16440.39|0
1627299900000|2021-07-26 11:45:00|16442.37|16442.37|16444.34|16444.34|16444.34|16444.34|16442.37|16442.37|0
1627300200000|2021-07-26 11:50:00|16442.37|16442.37|16442.46|16442.46|16443.85|16443.85|16440.23|16440.23|0
1627300500000|2021-07-26 11:55:00|16441.07|16441.07|16439.52|16439.52|16441.88|16441.88|16439.1|16439.1|0
1627300800000|2021-07-26 12:00:00|16435.57|16435.57|16429.75|16429.75|16435.57|16435.57|16428.36|16428.36|0
1627301100000|2021-07-26 12:05:00|16427.78|16427.78|16426.97|16426.97|16428.36|16428.36|16424.42|16424.42|0
1627301400000|2021-07-26 12:10:00|16428.18|16428.18|16430.79|16430.79|16434.58|16434.58|16428.18|16428.18|0
1627301700000|2021-07-26 12:15:00|16430.37|16430.37|16433.74|16433.74|16433.74|16433.74|16428.56|16428.56|0
1627302000000|2021-07-26 12:20:00|16432.35|16432.35|16431.93|16431.93|16432.35|16432.35|16431.93|16431.93|0
1627302300000|2021-07-26 12:25:00|16432.77|16432.77|16429.98|16429.98|16432.77|16432.77|16429.98|16429.98|0
1627302600000|2021-07-26 12:30:00|16428.59|16428.59|16425.61|16425.61|16428.59|16428.59|16423.19|16423.19|0
1627302900000|2021-07-26 12:35:00|16424.77|16424.77|16421.99|16421.99|16426.74|16426.74|16420.18|16420.18|0
1627303200000|2021-07-26 12:40:00|16419.21|16419.21|16425.54|16425.54|16428.91|16428.91|16419.21|16419.21|0
1627303500000|2021-07-26 12:45:00|16424.34|16424.34|16424.08|16424.08|16426.31|16426.31|16423.53|16423.53|0
1627303800000|2021-07-26 12:50:00|16421.3|16421.3|16413.99|16413.99|16421.3|16421.3|16413.99|16413.99|0
1627304100000|2021-07-26 12:55:00|16411.21|16411.21|16412.34|16412.34|16413.18|16413.18|16411.21|16411.21|0
1627304400000|2021-07-26 13:00:00|16410.95|16410.95|16402.58|16402.58|16410.95|16410.95|16402|16402|0
1627304700000|2021-07-26 13:05:00|16405.36|16405.36|16410.54|16410.54|16414.32|16414.32|16405.36|16405.36|0
1627305000000|2021-07-26 13:10:00|16411.93|16411.93|16407.37|16407.37|16414.45|16414.45|16402.97|16402.97|0
1627305300000|2021-07-26 13:15:00|16407.79|16407.79|16413.08|16413.08|16420.61|16420.61|16407.79|16407.79|0
1627305600000|2021-07-26 13:20:00|16412.24|16412.24|16401.73|16401.73|16412.24|16412.24|16400.34|16400.34|0
1627305900000|2021-07-26 13:25:00|16402.15|16402.15|16407.61|16407.61|16407.61|16407.61|16402.15|16402.15|0
1627306200000|2021-07-26 13:30:00|16406.77|16406.77|16409.4|16409.4|16416.91|16416.91|16401.58|16401.58|0
1627306500000|2021-07-26 13:35:00|16411.37|16411.37|16405.36|16405.36|16415.39|16415.39|16403.39|16403.39|0
1627306800000|2021-07-26 13:40:00|16402.58|16402.58|16390.71|16390.71|16403.97|16403.97|16388.74|16388.74|0
1627307100000|2021-07-26 13:45:00|16394.66|16394.66|16381.34|16381.34|16395.54|16395.54|16378.56|16378.56|0
1627307400000|2021-07-26 13:50:00|16380.92|16380.92|16369.65|16369.65|16380.92|16380.92|16369.65|16369.65|0
1627307700000|2021-07-26 13:55:00|16371.63|16371.63|16373.06|16373.06|16376.2|16376.2|16369.12|16369.12|0
1627308000000|2021-07-26 14:00:00|16373.48|16373.48|16378.6|16378.6|16385.37|16385.37|16368.14|16368.14|0
1627308300000|2021-07-26 14:05:00|16377.21|16377.21|16368.93|16368.93|16377.21|16377.21|16368.93|16368.93|0
1627308600000|2021-07-26 14:10:00|16367.53|16367.53|16350.53|16350.53|16367.53|16367.53|16350.53|16350.53|0
1627308900000|2021-07-26 14:15:00|16352.51|16352.51|16353.09|16353.09|16356.45|16356.45|16352.28|16352.28|0
1627309200000|2021-07-26 14:20:00|16348.91|16348.91|16339.4|16339.4|16348.91|16348.91|16337.42|16337.42|0
1627309500000|2021-07-26 14:25:00|16337.42|16337.42|16343.51|16343.51|16347.29|16347.29|16335.45|16335.45|0
1627309800000|2021-07-26 14:30:00|16344.9|16344.9|16336.28|16336.28|16344.9|16344.9|16330.51|16330.51|0
1627310100000|2021-07-26 14:35:00|16338.25|16338.25|16339.38|16339.38|16340.22|16340.22|16336.44|16336.44|0
1627310400000|2021-07-26 14:40:00|16337.99|16337.99|16332.59|16332.59|16339.97|16339.97|16332.59|16332.59|0
1627310700000|2021-07-26 14:45:00|16331.19|16331.19|16339.73|16339.73|16339.73|16339.73|16328.8|16328.8|0
1627311000000|2021-07-26 14:50:00|16341.7|16341.7|16349.08|16349.08|16354.16|16354.16|16341.7|16341.7|0
1627311300000|2021-07-26 14:55:00|16347.11|16347.11|16346.35|16346.35|16348.89|16348.89|16344.14|16344.14|0
1627311600000|2021-07-26 15:00:00|16347.74|16347.74|16341.59|16341.59|16349.97|16349.97|16341.01|16341.01|0
1627311900000|2021-07-26 15:05:00|16342.98|16342.98|16340.37|16340.37|16345.21|16345.21|16336.43|16336.43|0
1627312200000|2021-07-26 15:10:00|16338.98|16338.98|16335.2|16335.2|16343.2|16343.2|16335.2|16335.2|0
1627312500000|2021-07-26 15:15:00|16333.98|16333.98|16327.43|16327.43|16333.98|16333.98|16324.06|16324.06|0
1627312800000|2021-07-26 15:20:00|16325.45|16325.45|16333.73|16333.73|16333.73|16333.73|16325.45|16325.45|0
1627313100000|2021-07-26 15:25:00|16334.94|16334.94|16335.19|16335.19|16339.85|16339.85|16332.19|16332.19|0
1627370100000|2021-07-27 07:15:00|16525.03|16525.03|16529.2|16529.2|16535.26|16535.26|16513.56|16513.56|0
1627370400000|2021-07-27 07:20:00|16535.12|16535.12|16499.79|16499.79|16538.77|16538.77|16491.54|16491.54|0
1627370700000|2021-07-27 07:25:00|16494.22|16494.22|16487.37|16487.37|16506.06|16506.06|16478.77|16478.77|0
1627371000000|2021-07-27 07:30:00|16490.15|16490.15|16554.87|16554.87|16567.17|16567.17|16483.82|16483.82|0
1627371300000|2021-07-27 07:35:00|16555.71|16555.71|16530.41|16530.41|16555.71|16555.71|16523.88|16523.88|0
1627371600000|2021-07-27 07:40:00|16531.8|16531.8|16519.74|16519.74|16539.81|16539.81|16512.6|16512.6|0
1627371900000|2021-07-27 07:45:00|16519.32|16519.32|16606.76|16606.76|16630.23|16630.23|16519.32|16519.32|0
1627372200000|2021-07-27 07:50:00|16603.98|16603.98|16631.39|16631.39|16643.23|16643.23|16603.98|16603.98|0
1627372500000|2021-07-27 07:55:00|16629.42|16629.42|16612.98|16612.98|16629.42|16629.42|16604.46|16604.46|0
1627372800000|2021-07-27 08:00:00|16603.12|16603.12|16644.44|16644.44|16648.38|16648.38|16594.39|16594.39|0
1627373100000|2021-07-27 08:05:00|16644.86|16644.86|16668.82|16668.82|16674.74|16674.74|16644.86|16644.86|0
1627373400000|2021-07-27 08:10:00|16672.76|16672.76|16682.62|16682.62|16692.73|16692.73|16666.84|16666.84|0
1627373700000|2021-07-27 08:15:00|16680.65|16680.65|16659.42|16659.42|16680.65|16680.65|16659.42|16659.42|0
1627374000000|2021-07-27 08:20:00|16661.39|16661.39|16654.56|16654.56|16663.36|16663.36|16645.77|16645.77|0
1627374300000|2021-07-27 08:25:00|16655.95|16655.95|16630.45|16630.45|16655.95|16655.95|16627.89|16627.89|0
1627374600000|2021-07-27 08:30:00|16633.23|16633.23|16691.18|16691.18|16691.18|16691.18|16633.23|16633.23|0
1627374900000|2021-07-27 08:35:00|16695.12|16695.12|16695.16|16695.16|16703.06|16703.06|16693.19|16693.19|0
1627375200000|2021-07-27 08:40:00|16699.11|16699.11|16707.5|16707.5|16710.8|16710.8|16699.11|16699.11|0
1627375500000|2021-07-27 08:45:00|16709.48|16709.48|16687.2|16687.2|16711.45|16711.45|16686.39|16686.39|0
1627375800000|2021-07-27 08:50:00|16689.98|16689.98|16628.52|16628.52|16689.98|16689.98|16621.51|16621.51|0
1627376100000|2021-07-27 08:55:00|16630.49|16630.49|16628.03|16628.03|16634.67|16634.67|16624.8|16624.8|0
1627376400000|2021-07-27 09:00:00|16624.09|16624.09|16621.76|16621.76|16627.1|16627.1|16602.03|16602.03|0
1627376700000|2021-07-27 09:05:00|16621.34|16621.34|16660.73|16660.73|16660.73|16660.73|16617.91|16617.91|0
1627377000000|2021-07-27 09:10:00|16659.89|16659.89|16645.86|16645.86|16662.45|16662.45|16643.89|16643.89|0
1627377300000|2021-07-27 09:15:00|16651.78|16651.78|16673.27|16673.27|16679.19|16679.19|16651.78|16651.78|0
1627377600000|2021-07-27 09:20:00|16669.32|16669.32|16692.08|16692.08|16692.08|16692.08|16666.93|16666.93|0
1627377900000|2021-07-27 09:25:00|16694.05|16694.05|16687.29|16687.29|16696.02|16696.02|16683.35|16683.35|0
1627378200000|2021-07-27 09:30:00|16685.32|16685.32|16706.7|16706.7|16708.09|16708.09|16685.32|16685.32|0
1627378500000|2021-07-27 09:35:00|16708.67|16708.67|16722.03|16722.03|16729.92|16729.92|16699.95|16699.95|0
1627378800000|2021-07-27 09:40:00|16727.95|16727.95|16728.29|16728.29|16740.75|16740.75|16724.34|16724.34|0
1627379100000|2021-07-27 09:45:00|16729.68|16729.68|16724.98|16724.98|16738.21|16738.21|16715.12|16715.12|0
1627379400000|2021-07-27 09:50:00|16728.93|16728.93|16738.58|16738.58|16745.13|16745.13|16728.93|16728.93|0
1627379700000|2021-07-27 09:55:00|16737.19|16737.19|16737.65|16737.65|16744.38|16744.38|16725.82|16725.82|0
1627380000000|2021-07-27 10:00:00|16739.04|16739.04|16739.64|16739.64|16741.86|16741.86|16731.9|16731.9|0
1627380300000|2021-07-27 10:05:00|16737.67|16737.67|16725.18|16725.18|16737.67|16737.67|16725.18|16725.18|0
1627380600000|2021-07-27 10:10:00|16727.16|16727.16|16734.55|16734.55|16739.8|16739.8|16727.16|16727.16|0
1627380900000|2021-07-27 10:15:00|16735.94|16735.94|16765.53|16765.53|16765.53|16765.53|16735.94|16735.94|0
1627381200000|2021-07-27 10:20:00|16775.39|16775.39|16782.29|16782.29|16787.84|16787.84|16767.5|16767.5|0
1627381500000|2021-07-27 10:25:00|16786.23|16786.23|16820.78|16820.78|16825.89|16825.89|16782.29|16782.29|0
1627381800000|2021-07-27 10:30:00|16818.81|16818.81|16816.68|16816.68|16827.16|16827.16|16813.31|16813.31|0
1627382100000|2021-07-27 10:35:00|16814.7|16814.7|16810.91|16810.91|16818.72|16818.72|16804.7|16804.7|0
1627382400000|2021-07-27 10:40:00|16808.94|16808.94|16793.07|16793.07|16808.94|16808.94|16789.12|16789.12|0
1627382700000|2021-07-27 10:45:00|16797.01|16797.01|16796.72|16796.72|16802.93|16802.93|16784.2|16784.2|0
1627383000000|2021-07-27 10:50:00|16798.69|16798.69|16803.05|16803.05|16805.81|16805.81|16798.69|16798.69|0
1627383300000|2021-07-27 10:55:00|16805.03|16805.03|16813.04|16813.04|16813.04|16813.04|16805.03|16805.03|0
1627383600000|2021-07-27 11:00:00|16814.43|16814.43|16805.96|16805.96|16819.19|16819.19|16798.07|16798.07|0
1627383900000|2021-07-27 11:05:00|16809.91|16809.91|16816.51|16816.51|16820.85|16820.85|16809.91|16809.91|0
1627384200000|2021-07-27 11:10:00|16818.48|16818.48|16811.04|16811.04|16818.48|16818.48|16810.86|16810.86|0
1627384500000|2021-07-27 11:15:00|16812.25|16812.25|16809.73|16809.73|16814.23|16814.23|16808.31|16808.31|0
1627384800000|2021-07-27 11:20:00|16805.78|16805.78|16812.86|16812.86|16816.23|16816.23|16805.78|16805.78|0
1627385100000|2021-07-27 11:25:00|16814.84|16814.84|16816.42|16816.42|16825.28|16825.28|16812.05|16812.05|0
1627385400000|2021-07-27 11:30:00|16820.36|16820.36|16846.34|16846.34|16846.34|16846.34|16820.36|16820.36|0
1627385700000|2021-07-27 11:35:00|16850.28|16850.28|16866.3|16866.3|16866.3|16866.3|16850.1|16850.1|0
1627386000000|2021-07-27 11:40:00|16854.47|16854.47|16874.78|16874.78|16874.78|16874.78|16853.07|16853.07|0
1627386300000|2021-07-27 11:45:00|16872.8|16872.8|16866.55|16866.55|16879.49|16879.49|16866.55|16866.55|0
1627386600000|2021-07-27 11:50:00|16864.57|16864.57|16861.23|16861.23|16864.57|16864.57|16850.78|16850.78|0
1627386900000|2021-07-27 11:55:00|16863.2|16863.2|16862.62|16862.62|16865.18|16865.18|16856.87|16856.87|0
1627387200000|2021-07-27 12:00:00|16861.79|16861.79|16863.22|16863.22|16865.19|16865.19|16859.18|16859.18|0
1627387500000|2021-07-27 12:05:00|16865.19|16865.19|16872.27|16872.27|16884.92|16884.92|16865.19|16865.19|0
1627387800000|2021-07-27 12:10:00|16870.3|16870.3|16855.23|16855.23|16873.66|16873.66|16849.73|16849.73|0
1627388100000|2021-07-27 12:15:00|16857.2|16857.2|16852.81|16852.81|16857.2|16857.2|16844.07|16844.07|0
1627388400000|2021-07-27 12:20:00|16856.76|16856.76|16855.2|16855.2|16858.73|16858.73|16846.89|16846.89|0
1627388700000|2021-07-27 12:25:00|16853.23|16853.23|16833.04|16833.04|16854.44|16854.44|16833.04|16833.04|0
1627389000000|2021-07-27 12:30:00|16831.07|16831.07|16809.94|16809.94|16831.07|16831.07|16806|16806|0
1627389300000|2021-07-27 12:35:00|16807.16|16807.16|16807.74|16807.74|16810.69|16810.69|16802.57|16802.57|0
1627389600000|2021-07-27 12:40:00|16809.13|16809.13|16793.87|16793.87|16809.97|16809.97|16793.87|16793.87|0
1627389900000|2021-07-27 12:45:00|16797.81|16797.81|16795.84|16795.84|16798.62|16798.62|16788.53|16788.53|0
1627390200000|2021-07-27 12:50:00|16791.89|16791.89|16784.04|16784.04|16791.89|16791.89|16779.47|16779.47|0
1627390500000|2021-07-27 12:55:00|16784.46|16784.46|16778.71|16778.71|16784.62|16784.62|16777.15|16777.15|0
1627390800000|2021-07-27 13:00:00|16780.68|16780.68|16804.05|16804.05|16804.05|16804.05|16780.68|16780.68|0
1627391100000|2021-07-27 13:05:00|16805.45|16805.45|16807.62|16807.62|16809.59|16809.59|16805.45|16805.45|0
1627391400000|2021-07-27 13:10:00|16808.04|16808.04|16800.16|16800.16|16809.73|16809.73|16800.16|16800.16|0
1627391700000|2021-07-27 13:15:00|16798.76|16798.76|16810.45|16810.45|16812.65|16812.65|16798.76|16798.76|0
1627392000000|2021-07-27 13:20:00|16814.39|16814.39|16811.41|16811.41|16814.39|16814.39|16804.53|16804.53|0
1627392300000|2021-07-27 13:25:00|16810.02|16810.02|16800.12|16800.12|16813.39|16813.39|16800.12|16800.12|0
1627392600000|2021-07-27 13:30:00|16799.7|16799.7|16758.09|16758.09|16799.7|16799.7|16754.18|16754.18|0
1627392900000|2021-07-27 13:35:00|16756.11|16756.11|16798.34|16798.34|16800.15|16800.15|16744.7|16744.7|0
1627393200000|2021-07-27 13:40:00|16797.51|16797.51|16776.02|16776.02|16797.51|16797.51|16774.04|16774.04|0
1627393500000|2021-07-27 13:45:00|16777.41|16777.41|16807.2|16807.2|16812.58|16812.58|16777.41|16777.41|0
1627393800000|2021-07-27 13:50:00|16806.78|16806.78|16829.99|16829.99|16837.3|16837.3|16806.62|16806.62|0
1627394100000|2021-07-27 13:55:00|16831.38|16831.38|16838.71|16838.71|16839.29|16839.29|16829.8|16829.8|0
1627394400000|2021-07-27 14:00:00|16844.63|16844.63|16856.99|16856.99|16869.64|16869.64|16838.71|16838.71|0
1627394700000|2021-07-27 14:05:00|16858.97|16858.97|16862.77|16862.77|16867.36|16867.36|16854.64|16854.64|0
1627395000000|2021-07-27 14:10:00|16864.74|16864.74|16849.38|16849.38|16864.74|16864.74|16849.38|16849.38|0
1627395300000|2021-07-27 14:15:00|16847.99|16847.99|16850.41|16850.41|16852.09|16852.09|16841.58|16841.58|0
1627395600000|2021-07-27 14:20:00|16851.8|16851.8|16817.72|16817.72|16861.35|16861.35|16817.72|16817.72|0
1627395900000|2021-07-27 14:25:00|16813.77|16813.77|16824.61|16824.61|16835.11|16835.11|16804.49|16804.49|0
1627396200000|2021-07-27 14:30:00|16826.58|16826.58|16816.8|16816.8|16827.08|16827.08|16812.6|16812.6|0
1627396500000|2021-07-27 14:35:00|16818.77|16818.77|16808.82|16808.82|16821.24|16821.24|16793.74|16793.74|0
1627396800000|2021-07-27 14:40:00|16810.8|16810.8|16785.56|16785.56|16817.69|16817.69|16785.56|16785.56|0
1627397100000|2021-07-27 14:45:00|16781.61|16781.61|16782.62|16782.62|16795.68|16795.68|16777.46|16777.46|0
1627397400000|2021-07-27 14:50:00|16781.23|16781.23|16769.79|16769.79|16781.23|16781.23|16752.02|16752.02|0
1627397700000|2021-07-27 14:55:00|16773.73|16773.73|16787.9|16787.9|16798.4|16798.4|16773.73|16773.73|0
1627398000000|2021-07-27 15:00:00|16797.76|16797.76|16827.44|16827.44|16829.41|16829.41|16792.42|16792.42|0
1627398300000|2021-07-27 15:05:00|16823.49|16823.49|16827.52|16827.52|16839.27|16839.27|16815.53|16815.53|0
1627398600000|2021-07-27 15:10:00|16830.3|16830.3|16813.26|16813.26|16831.69|16831.69|16808.86|16808.86|0
1627398900000|2021-07-27 15:15:00|16813.68|16813.68|16789.31|16789.31|16814.9|16814.9|16787.75|16787.75|0
1627399200000|2021-07-27 15:20:00|16788.89|16788.89|16799.57|16799.57|16801.14|16801.14|16786.11|16786.11|0
1627399500000|2021-07-27 15:25:00|16797.59|16797.59|16791.62|16791.62|16802.15|16802.15|16787.85|16787.85|0
1627456500000|2021-07-28 07:15:00|16532.52|16532.52|16548.91|16548.91|16553.27|16553.27|16528.35|16528.35|0
1627456800000|2021-07-28 07:20:00|16542.99|16542.99|16542.47|16542.47|16552.92|16552.92|16518.86|16518.86|0
1627457100000|2021-07-28 07:25:00|16541.21|16541.21|16519.13|16519.13|16543.3|16543.3|16519.13|16519.13|0
1627457400000|2021-07-28 07:30:00|16518.72|16518.72|16532.04|16532.04|16532.04|16532.04|16498.51|16498.51|0
1627457700000|2021-07-28 07:35:00|16532.88|16532.88|16519.59|16519.59|16537.01|16537.01|16516.9|16516.9|0
1627458000000|2021-07-28 07:40:00|16511.7|16511.7|16507.62|16507.62|16512.12|16512.12|16489.01|16489.01|0
1627458300000|2021-07-28 07:45:00|16511.79|16511.79|16502.9|16502.9|16512.63|16512.63|16491.25|16491.25|0
1627458600000|2021-07-28 07:50:00|16501.65|16501.65|16502.56|16502.56|16516.39|16516.39|16498.86|16498.86|0
1627458900000|2021-07-28 07:55:00|16502.14|16502.14|16497.16|16497.16|16504.53|16504.53|16489.52|16489.52|0
1627459200000|2021-07-28 08:00:00|16495.19|16495.19|16510.57|16510.57|16516.94|16516.94|16482.84|16482.84|0
1627459500000|2021-07-28 08:05:00|16510.98|16510.98|16524.24|16524.24|16527.35|16527.35|16506.16|16506.16|0
1627459800000|2021-07-28 08:10:00|16525.08|16525.08|16520.27|16520.27|16525.08|16525.08|16510.7|16510.7|0
1627460100000|2021-07-28 08:15:00|16521.11|16521.11|16514.58|16514.58|16525.05|16525.05|16511.65|16511.65|0
1627460400000|2021-07-28 08:20:00|16515|16515|16516|16516|16525.51|16525.51|16514.03|16514.03|0
1627460700000|2021-07-28 08:25:00|16519.94|16519.94|16537.49|16537.49|16541.26|16541.26|16519.94|16519.94|0
1627461000000|2021-07-28 08:30:00|16539.47|16539.47|16552.48|16552.48|16552.48|16552.48|16539.47|16539.47|0
1627461300000|2021-07-28 08:35:00|16554.46|16554.46|16538.55|16538.55|16555.3|16555.3|16534.05|16534.05|0
1627461600000|2021-07-28 08:40:00|16538.97|16538.97|16537.24|16537.24|16539.39|16539.39|16531.33|16531.33|0
1627461900000|2021-07-28 08:45:00|16539.22|16539.22|16562.74|16562.74|16562.74|16562.74|16534.46|16534.46|0
1627462200000|2021-07-28 08:50:00|16561.91|16561.91|16555.12|16555.12|16563.04|16563.04|16551.08|16551.08|0
1627462500000|2021-07-28 08:55:00|16559.07|16559.07|16531.53|16531.53|16561.85|16561.85|16528.16|16528.16|0
1627462800000|2021-07-28 09:00:00|16535.47|16535.47|16526.64|16526.64|16540.68|16540.68|16523.15|16523.15|0
1627463100000|2021-07-28 09:05:00|16525.38|16525.38|16522.86|16522.86|16531.68|16531.68|16522.86|16522.86|0
1627463400000|2021-07-28 09:10:00|16524.95|16524.95|16532.69|16532.69|16533.53|16533.53|16524.95|16524.95|0
1627463700000|2021-07-28 09:15:00|16532.27|16532.27|16540.8|16540.8|16541.76|16541.76|16532.27|16532.27|0
1627464000000|2021-07-28 09:20:00|16539.54|16539.54|16548.99|16548.99|16548.99|16548.99|16539.54|16539.54|0
1627464300000|2021-07-28 09:25:00|16550.96|16550.96|16557.69|16557.69|16564.96|16564.96|16550.96|16550.96|0
1627464600000|2021-07-28 09:30:00|16557.27|16557.27|16553.7|16553.7|16566.32|16566.32|16551.31|16551.31|0
1627464900000|2021-07-28 09:35:00|16552.86|16552.86|16551.37|16551.37|16552.86|16552.86|16541.61|16541.61|0
1627465200000|2021-07-28 09:40:00|16550.95|16550.95|16561.69|16561.69|16561.75|16561.75|16549.69|16549.69|0
1627465500000|2021-07-28 09:45:00|16560.01|16560.01|16570.44|16570.44|16571.43|16571.43|16558.62|16558.62|0
1627465800000|2021-07-28 09:50:00|16571.28|16571.28|16583.77|16583.77|16586.7|16586.7|16571.28|16571.28|0
1627466100000|2021-07-28 09:55:00|16582.93|16582.93|16579.61|16579.61|16593.63|16593.63|16579.61|16579.61|0
1627466400000|2021-07-28 10:00:00|16577.63|16577.63|16598.32|16598.32|16606.44|16606.44|16573.69|16573.69|0
1627466700000|2021-07-28 10:05:00|16598.74|16598.74|16592.34|16592.34|16598.74|16598.74|16588.49|16588.49|0
1627467000000|2021-07-28 10:10:00|16594.31|16594.31|16588.87|16588.87|16598.38|16598.38|16588.87|16588.87|0
1627467300000|2021-07-28 10:15:00|16587.61|16587.61|16615.06|16615.06|16616.45|16616.45|16581.58|16581.58|0
1627467600000|2021-07-28 10:20:00|16612.28|16612.28|16597.47|16597.47|16621.69|16621.69|16596.08|16596.08|0
1627467900000|2021-07-28 10:25:00|16598.86|16598.86|16597.44|16597.44|16607.76|16607.76|16596.08|16596.08|0
1627468200000|2021-07-28 10:30:00|16598.28|16598.28|16587.69|16587.69|16598.7|16598.7|16586.52|16586.52|0
1627468500000|2021-07-28 10:35:00|16585.71|16585.71|16597.98|16597.98|16600.05|16600.05|16583.74|16583.74|0
1627468800000|2021-07-28 10:40:00|16596.01|16596.01|16587.17|16587.17|16601.6|16601.6|16586.33|16586.33|0
1627469100000|2021-07-28 10:45:00|16585.97|16585.97|16579.56|16579.56|16586.01|16586.01|16579.47|16579.47|0
1627469400000|2021-07-28 10:50:00|16581.54|16581.54|16580.88|16580.88|16588.22|16588.22|16580.88|16580.88|0
1627469700000|2021-07-28 10:55:00|16581.3|16581.3|16598.54|16598.54|16598.54|16598.54|16581.3|16581.3|0
1627470000000|2021-07-28 11:00:00|16600.51|16600.51|16601.64|16601.64|16603.03|16603.03|16594.59|16594.59|0
1627470300000|2021-07-28 11:05:00|16605.59|16605.59|16603.17|16603.17|16614.29|16614.29|16603.17|16603.17|0
1627470600000|2021-07-28 11:10:00|16603.59|16603.59|16606.06|16606.06|16608.34|16608.34|16601.78|16601.78|0
1627470900000|2021-07-28 11:15:00|16608.03|16608.03|16610.76|16610.76|16610.76|16610.76|16606.81|16606.81|0
1627471200000|2021-07-28 11:20:00|16616.68|16616.68|16607.98|16607.98|16616.68|16616.68|16606|16606|0
1627471500000|2021-07-28 11:25:00|16609.95|16609.95|16613.69|16613.69|16615.08|16615.08|16609.46|16609.46|0
1627471800000|2021-07-28 11:30:00|16614.53|16614.53|16629.09|16629.09|16638.38|16638.38|16614.53|16614.53|0
1627472100000|2021-07-28 11:35:00|16627.42|16627.42|16613.25|16613.25|16629.88|16629.88|16610.14|16610.14|0
1627472400000|2021-07-28 11:40:00|16612.41|16612.41|16614.81|16614.81|16614.81|16614.81|16609.51|16609.51|0
1627472700000|2021-07-28 11:45:00|16612.84|16612.84|16599.56|16599.56|16612.84|16612.84|16599.56|16599.56|0
1627473000000|2021-07-28 11:50:00|16599.14|16599.14|16604.43|16604.43|16604.43|16604.43|16591.22|16591.22|0
1627473300000|2021-07-28 11:55:00|16606.4|16606.4|16604.85|16604.85|16608.4|16608.4|16603.23|16603.23|0
1627473600000|2021-07-28 12:00:00|16606.06|16606.06|16599.19|16599.19|16608.46|16608.46|16598.35|16598.35|0
1627473900000|2021-07-28 12:05:00|16600.58|16600.58|16604.86|16604.86|16607.31|16607.31|16600.58|16600.58|0
1627474200000|2021-07-28 12:10:00|16604.02|16604.02|16603.56|16603.56|16612.22|16612.22|16596.97|16596.97|0
1627474500000|2021-07-28 12:15:00|16604.76|16604.76|16609.34|16609.34|16611.31|16611.31|16601.98|16601.98|0
1627474800000|2021-07-28 12:20:00|16607.67|16607.67|16613.42|16613.42|16613.42|16613.42|16600.52|16600.52|0
1627475100000|2021-07-28 12:25:00|16615.39|16615.39|16621.41|16621.41|16624.57|16624.57|16613.84|16613.84|0
1627475400000|2021-07-28 12:30:00|16623.38|16623.38|16627.13|16627.13|16627.13|16627.13|16619.4|16619.4|0
1627475700000|2021-07-28 12:35:00|16631.07|16631.07|16640.56|16640.56|16642.95|16642.95|16631.07|16631.07|0
1627476000000|2021-07-28 12:40:00|16639.72|16639.72|16636|16636|16639.72|16639.72|16632.64|16632.64|0
1627476300000|2021-07-28 12:45:00|16637.4|16637.4|16636.39|16636.39|16640.18|16640.18|16634|16634|0
1627476600000|2021-07-28 12:50:00|16640.34|16640.34|16636.92|16636.92|16644.67|16644.67|16634.95|16634.95|0
1627476900000|2021-07-28 12:55:00|16635.66|16635.66|16634.17|16634.17|16640.77|16640.77|16633.85|16633.85|0
1627477200000|2021-07-28 13:00:00|16633.75|16633.75|16642.5|16642.5|16642.5|16642.5|16632.36|16632.36|0
1627477500000|2021-07-28 13:05:00|16643.71|16643.71|16641.73|16641.73|16647.66|16647.66|16641.73|16641.73|0
1627477800000|2021-07-28 13:10:00|16642.98|16642.98|16647.32|16647.32|16649.13|16649.13|16642.56|16642.56|0
1627478100000|2021-07-28 13:15:00|16648.54|16648.54|16645.59|16645.59|16653.86|16653.86|16644.75|16644.75|0
1627478400000|2021-07-28 13:20:00|16647.56|16647.56|16639.97|16639.97|16651.09|16651.09|16639.97|16639.97|0
1627478700000|2021-07-28 13:25:00|16638.76|16638.76|16645.54|16645.54|16645.54|16645.54|16637.56|16637.56|0
1627479000000|2021-07-28 13:30:00|16644.7|16644.7|16638.53|16638.53|16655.3|16655.3|16635.88|16635.88|0
1627479300000|2021-07-28 13:35:00|16638.11|16638.11|16650.43|16650.43|16652.41|16652.41|16633.03|16633.03|0
1627479600000|2021-07-28 13:40:00|16646.49|16646.49|16651.43|16651.43|16651.73|16651.73|16643.7|16643.7|0
1627479900000|2021-07-28 13:45:00|16653.53|16653.53|16661.33|16661.33|16662.72|16662.72|16646.68|16646.68|0
1627480200000|2021-07-28 13:50:00|16662.72|16662.72|16668.24|16668.24|16675.38|16675.38|16662.72|16662.72|0
1627480500000|2021-07-28 13:55:00|16667.82|16667.82|16665.44|16665.44|16672.32|16672.32|16663.46|16663.46|0
1627480800000|2021-07-28 14:00:00|16667.41|16667.41|16671.65|16671.65|16680.59|16680.59|16664.06|16664.06|0
1627481100000|2021-07-28 14:05:00|16670.81|16670.81|16662.29|16662.29|16677.79|16677.79|16662.01|16662.01|0
1627481400000|2021-07-28 14:10:00|16661.87|16661.87|16658.44|16658.44|16669.35|16669.35|16654.71|16654.71|0
1627481700000|2021-07-28 14:15:00|16658.86|16658.86|16678.64|16678.64|16682.87|16682.87|16654.49|16654.49|0
1627482000000|2021-07-28 14:20:00|16680.03|16680.03|16686.21|16686.21|16687.6|16687.6|16679.45|16679.45|0
1627482300000|2021-07-28 14:25:00|16686.63|16686.63|16679.51|16679.51|16690.45|16690.45|16679.09|16679.09|0
1627482600000|2021-07-28 14:30:00|16680.9|16680.9|16706.61|16706.61|16709.39|16709.39|16680.9|16680.9|0
1627482900000|2021-07-28 14:35:00|16702.66|16702.66|16691.48|16691.48|16713.57|16713.57|16690.64|16690.64|0
1627483200000|2021-07-28 14:40:00|16692.32|16692.32|16679.1|16679.1|16696.27|16696.27|16670.88|16670.88|0
1627483500000|2021-07-28 14:45:00|16680.49|16680.49|16701.36|16701.36|16708.09|16708.09|16680.49|16680.49|0
1627483800000|2021-07-28 14:50:00|16699.39|16699.39|16704.18|16704.18|16706.08|16706.08|16693.96|16693.96|0
1627484100000|2021-07-28 14:55:00|16703.34|16703.34|16697.03|16697.03|16703.34|16703.34|16693.64|16693.64|0
1627484400000|2021-07-28 15:00:00|16695.64|16695.64|16681.53|16681.53|16695.64|16695.64|16681.53|16681.53|0
1627484700000|2021-07-28 15:05:00|16682.92|16682.92|16676.33|16676.33|16685.4|16685.4|16675.85|16675.85|0
1627485000000|2021-07-28 15:10:00|16677.17|16677.17|16660.54|16660.54|16684.02|16684.02|16656.56|16656.56|0
1627485300000|2021-07-28 15:15:00|16660.96|16660.96|16661.62|16661.62|16665.46|16665.46|16659.15|16659.15|0
1627485600000|2021-07-28 15:20:00|16663.01|16663.01|16666.79|16666.79|16672.35|16672.35|16659.06|16659.06|0
1627485900000|2021-07-28 15:25:00|16668.18|16668.18|16667.87|16667.87|16678.02|16678.02|16665.45|16665.45|0
1627542900000|2021-07-29 07:15:00|16616.11|16616.11|16591.06|16591.06|16627.86|16627.86|16587.71|16587.71|0
1627543200000|2021-07-29 07:20:00|16592.45|16592.45|16593.82|16593.82|16611.61|16611.61|16588.87|16588.87|0
1627543500000|2021-07-29 07:25:00|16589.65|16589.65|16580.36|16580.36|16589.65|16589.65|16571.46|16571.46|0
1627543800000|2021-07-29 07:30:00|16581.75|16581.75|16552.4|16552.4|16582.97|16582.97|16552.4|16552.4|0
1627544100000|2021-07-29 07:35:00|16553.65|16553.65|16504.97|16504.97|16553.65|16553.65|16502.19|16502.19|0
1627544400000|2021-07-29 07:40:00|16510.89|16510.89|16519.69|16519.69|16535.03|16535.03|16498.83|16498.83|0
1627544700000|2021-07-29 07:45:00|16516.91|16516.91|16553.9|16553.9|16561.3|16561.3|16514.12|16514.12|0
1627545000000|2021-07-29 07:50:00|16555.88|16555.88|16552.5|16552.5|16560.88|16560.88|16544.45|16544.45|0
1627545300000|2021-07-29 07:55:00|16553.71|16553.71|16547.38|16547.38|16559.56|16559.56|16546.63|16546.63|0
1627545600000|2021-07-29 08:00:00|16550.16|16550.16|16541.95|16541.95|16550.16|16550.16|16539.3|16539.3|0
1627545900000|2021-07-29 08:05:00|16542.37|16542.37|16572.63|16572.63|16574.19|16574.19|16542.37|16542.37|0
1627546200000|2021-07-29 08:10:00|16574.61|16574.61|16575.06|16575.06|16595.72|16595.72|16569.99|16569.99|0
1627546500000|2021-07-29 08:15:00|16573.85|16573.85|16557.3|16557.3|16573.9|16573.9|16555.06|16555.06|0
1627546800000|2021-07-29 08:20:00|16555.33|16555.33|16512.39|16512.39|16555.33|16555.33|16506.24|16506.24|0
1627547100000|2021-07-29 08:25:00|16513.23|16513.23|16506.61|16506.61|16530.24|16530.24|16502.85|16502.85|0
1627547400000|2021-07-29 08:30:00|16502.66|16502.66|16543.05|16543.05|16543.05|16543.05|16502.66|16502.66|0
1627547700000|2021-07-29 08:35:00|16539.1|16539.1|16531.98|16531.98|16551.93|16551.93|16530.77|16530.77|0
1627548000000|2021-07-29 08:40:00|16533.37|16533.37|16525.09|16525.09|16534.57|16534.57|16519.98|16519.98|0
1627548300000|2021-07-29 08:45:00|16525.93|16525.93|16553.92|16553.92|16553.92|16553.92|16525.93|16525.93|0
1627548600000|2021-07-29 08:50:00|16555.14|16555.14|16520.59|16520.59|16555.14|16555.14|16520.59|16520.59|0
1627548900000|2021-07-29 08:55:00|16517.81|16517.81|16504.76|16504.76|16517.81|16517.81|16498.84|16498.84|0
1627549200000|2021-07-29 09:00:00|16506.15|16506.15|16545.28|16545.28|16545.28|16545.28|16506.15|16506.15|0
1627549500000|2021-07-29 09:05:00|16543.31|16543.31|16529.22|16529.22|16543.31|16543.31|16526.37|16526.37|0
1627549800000|2021-07-29 09:10:00|16535.14|16535.14|16542.1|16542.1|16542.58|16542.58|16534.24|16534.24|0
1627550100000|2021-07-29 09:15:00|16537.93|16537.93|16525.15|16525.15|16537.93|16537.93|16519|16519|0
1627550400000|2021-07-29 09:20:00|16522.37|16522.37|16531.33|16531.33|16532.14|16532.14|16518.42|16518.42|0
1627550700000|2021-07-29 09:25:00|16530.91|16530.91|16504.84|16504.84|16533.69|16533.69|16502.86|16502.86|0
1627551000000|2021-07-29 09:30:00|16505.25|16505.25|16520.04|16520.04|16524.4|16524.4|16505.25|16505.25|0
1627551300000|2021-07-29 09:35:00|16519.62|16519.62|16523.21|16523.21|16523.21|16523.21|16512.31|16512.31|0
1627551600000|2021-07-29 09:40:00|16522.79|16522.79|16517.27|16517.27|16522.79|16522.79|16515.65|16515.65|0
1627551900000|2021-07-29 09:45:00|16516.85|16516.85|16536.87|16536.87|16536.87|16536.87|16516.85|16516.85|0
1627552200000|2021-07-29 09:50:00|16534.9|16534.9|16526|16526|16534.9|16534.9|16524.61|16524.61|0
1627552500000|2021-07-29 09:55:00|16527.98|16527.98|16549.2|16549.2|16549.2|16549.2|16527.98|16527.98|0
1627552800000|2021-07-29 10:00:00|16546.42|16546.42|16556.77|16556.77|16561.52|16561.52|16540.85|16540.85|0
1627553100000|2021-07-29 10:05:00|16558.16|16558.16|16562.01|16562.01|16562.01|16562.01|16545.28|16545.28|0
1627553400000|2021-07-29 10:10:00|16560.62|16560.62|16566.95|16566.95|16566.95|16566.95|16559.23|16559.23|0
1627553700000|2021-07-29 10:15:00|16568.35|16568.35|16589|16589|16589|16589|16566.95|16566.95|0
1627554000000|2021-07-29 10:20:00|16589.84|16589.84|16591.1|16591.1|16598.44|16598.44|16589.84|16589.84|0
1627554300000|2021-07-29 10:25:00|16589.13|16589.13|16594.48|16594.48|16597.62|16597.62|16581.59|16581.59|0
1627554600000|2021-07-29 10:30:00|16595.87|16595.87|16584.9|16584.9|16599.08|16599.08|16580|16580|0
1627554900000|2021-07-29 10:35:00|16582.81|16582.81|16571.27|16571.27|16582.81|16582.81|16562.63|16562.63|0
1627555200000|2021-07-29 10:40:00|16574.05|16574.05|16572.31|16572.31|16574.05|16574.05|16565.58|16565.58|0
1627555500000|2021-07-29 10:45:00|16572.73|16572.73|16569.46|16569.46|16574.96|16574.96|16566.53|16566.53|0
1627555800000|2021-07-29 10:50:00|16569.88|16569.88|16576.02|16576.02|16577.99|16577.99|16565.77|16565.77|0
1627556100000|2021-07-29 10:55:00|16574.05|16574.05|16588.15|16588.15|16588.15|16588.15|16573.63|16573.63|0
1627556400000|2021-07-29 11:00:00|16590.25|16590.25|16583.74|16583.74|16592.54|16592.54|16579.79|16579.79|0
1627556700000|2021-07-29 11:05:00|16580.96|16580.96|16556.21|16556.21|16580.96|16580.96|16554.24|16554.24|0
1627557000000|2021-07-29 11:10:00|16558.99|16558.99|16566.6|16566.6|16572.91|16572.91|16558.99|16558.99|0
1627557300000|2021-07-29 11:15:00|16563.99|16563.99|16553.55|16553.55|16563.99|16563.99|16553.55|16553.55|0
1627557600000|2021-07-29 11:20:00|16551.58|16551.58|16531.26|16531.26|16551.58|16551.58|16527.31|16527.31|0
1627557900000|2021-07-29 11:25:00|16532.65|16532.65|16531.69|16531.69|16532.65|16532.65|16528.16|16528.16|0
1627558200000|2021-07-29 11:30:00|16532.95|16532.95|16530.16|16530.16|16535.34|16535.34|16526.41|16526.41|0
1627558500000|2021-07-29 11:35:00|16532.14|16532.14|16555.97|16555.97|16555.97|16555.97|16532.14|16532.14|0
1627558800000|2021-07-29 11:40:00|16555.55|16555.55|16550.07|16550.07|16559.58|16559.58|16549.23|16549.23|0
1627559100000|2021-07-29 11:45:00|16548.1|16548.1|16532.4|16532.4|16548.26|16548.26|16532.4|16532.4|0
1627559400000|2021-07-29 11:50:00|16530.43|16530.43|16542.92|16542.92|16542.92|16542.92|16530.08|16530.08|0
1627559700000|2021-07-29 11:55:00|16545.7|16545.7|16574.93|16574.93|16574.93|16574.93|16545.7|16545.7|0
1627560000000|2021-07-29 12:00:00|16573.54|16573.54|16597.28|16597.28|16597.28|16597.28|16571.77|16571.77|0
1627560300000|2021-07-29 12:05:00|16596.44|16596.44|16594.16|16594.16|16598.12|16598.12|16592.18|16592.18|0
1627560600000|2021-07-29 12:10:00|16595.42|16595.42|16599.74|16599.74|16603.36|16603.36|16595.42|16595.42|0
1627560900000|2021-07-29 12:15:00|16597.77|16597.77|16598.02|16598.02|16605.15|16605.15|16596.55|16596.55|0
1627561200000|2021-07-29 12:20:00|16596.05|16596.05|16589.65|16589.65|16596.05|16596.05|16589.65|16589.65|0
1627561500000|2021-07-29 12:25:00|16589.23|16589.23|16588.45|16588.45|16590.62|16590.62|16584.5|16584.5|0
1627561800000|2021-07-29 12:30:00|16590.42|16590.42|16572.67|16572.67|16590.42|16590.42|16569.89|16569.89|0
1627562100000|2021-07-29 12:35:00|16574.64|16574.64|16576.59|16576.59|16578.59|16578.59|16570.75|16570.75|0
1627562400000|2021-07-29 12:40:00|16580.54|16580.54|16580.79|16580.79|16588.36|16588.36|16576.59|16576.59|0
1627562700000|2021-07-29 12:45:00|16582.77|16582.77|16576.52|16576.52|16590.66|16590.66|16576.52|16576.52|0
1627563000000|2021-07-29 12:50:00|16578.5|16578.5|16577.2|16577.2|16581.86|16581.86|16575.1|16575.1|0
1627563300000|2021-07-29 12:55:00|16579.17|16579.17|16572.14|16572.14|16582.24|16582.24|16572.14|16572.14|0
1627563600000|2021-07-29 13:00:00|16571.72|16571.72|16566.76|16566.76|16573.4|16573.4|16560.62|16560.62|0
1627563900000|2021-07-29 13:05:00|16562.59|16562.59|16549.61|16549.61|16562.59|16562.59|16549.61|16549.61|0
1627564200000|2021-07-29 13:10:00|16548.22|16548.22|16562.37|16562.37|16562.37|16562.37|16546.82|16546.82|0
1627564500000|2021-07-29 13:15:00|16560.28|16560.28|16551.56|16551.56|16561.58|16561.58|16547.33|16547.33|0
1627564800000|2021-07-29 13:20:00|16550.3|16550.3|16550.45|16550.45|16560.72|16560.72|16549.32|16549.32|0
1627565100000|2021-07-29 13:25:00|16547.66|16547.66|16551.65|16551.65|16555.09|16555.09|16541.22|16541.22|0
1627565400000|2021-07-29 13:30:00|16550.44|16550.44|16571.77|16571.77|16577.33|16577.33|16545.69|16545.69|0
1627565700000|2021-07-29 13:35:00|16573.16|16573.16|16552.55|16552.55|16579.59|16579.59|16552.55|16552.55|0
1627566000000|2021-07-29 13:40:00|16546.98|16546.98|16569.32|16569.32|16569.32|16569.32|16546.98|16546.98|0
1627566300000|2021-07-29 13:45:00|16567.93|16567.93|16562.57|16562.57|16578.94|16578.94|16562.57|16562.57|0
1627566600000|2021-07-29 13:50:00|16565.35|16565.35|16603.31|16603.31|16604.7|16604.7|16565.35|16565.35|0
1627566900000|2021-07-29 13:55:00|16601.92|16601.92|16601.59|16601.59|16610.19|16610.19|16599.95|16599.95|0
1627567200000|2021-07-29 14:00:00|16600.2|16600.2|16596.77|16596.77|16600.2|16600.2|16586.1|16586.1|0
1627567500000|2021-07-29 14:05:00|16594.8|16594.8|16593.33|16593.33|16609.31|16609.31|16588.44|16588.44|0
1627567800000|2021-07-29 14:10:00|16592.91|16592.91|16584.59|16584.59|16592.91|16592.91|16577.16|16577.16|0
1627568100000|2021-07-29 14:15:00|16585.43|16585.43|16592.02|16592.02|16592.02|16592.02|16583.45|16583.45|0
1627568400000|2021-07-29 14:20:00|16587.85|16587.85|16590.43|16590.43|16593.18|16593.18|16587.61|16587.61|0
1627568700000|2021-07-29 14:25:00|16591.63|16591.63|16586.57|16586.57|16594.47|16594.47|16580.84|16580.84|0
1627569000000|2021-07-29 14:30:00|16590.52|16590.52|16570.44|16570.44|16590.52|16590.52|16559.18|16559.18|0
1627569300000|2021-07-29 14:35:00|16571.65|16571.65|16565.02|16565.02|16575.82|16575.82|16564.21|16564.21|0
1627569600000|2021-07-29 14:40:00|16562.24|16562.24|16553.5|16553.5|16562.24|16562.24|16550.56|16550.56|0
1627569900000|2021-07-29 14:45:00|16552.11|16552.11|16570.78|16570.78|16570.78|16570.78|16548.73|16548.73|0
1627570200000|2021-07-29 14:50:00|16572.17|16572.17|16579.84|16579.84|16582.23|16582.23|16565.27|16565.27|0
1627570500000|2021-07-29 14:55:00|16580.26|16580.26|16568.09|16568.09|16580.26|16580.26|16568.09|16568.09|0
1627570800000|2021-07-29 15:00:00|16567.67|16567.67|16569.99|16569.99|16574.95|16574.95|16564.05|16564.05|0
1627571100000|2021-07-29 15:05:00|16568.02|16568.02|16568.09|16568.09|16576.01|16576.01|16562.88|16562.88|0
1627571400000|2021-07-29 15:10:00|16570.06|16570.06|16550.6|16550.6|16570.06|16570.06|16549.9|16549.9|0
1627571700000|2021-07-29 15:15:00|16552.57|16552.57|16549.48|16549.48|16555.34|16555.34|16543.71|16543.71|0
1627572000000|2021-07-29 15:20:00|16548.08|16548.08|16547.64|16547.64|16550.1|16550.1|16543.85|16543.85|0
1627572300000|2021-07-29 15:25:00|16546.25|16546.25|16548.78|16548.78|16548.78|16548.78|16532.2|16532.2|0
1627629300000|2021-07-30 07:15:00|16401.26|16401.26|16432.48|16432.48|16438.48|16438.48|16382.11|16382.11|0
1627629600000|2021-07-30 07:20:00|16426.91|16426.91|16427.43|16427.43|16427.43|16427.43|16406.27|16406.27|0
1627629900000|2021-07-30 07:25:00|16421.51|16421.51|16430.08|16430.08|16432.02|16432.02|16416.17|16416.17|0
1627630200000|2021-07-30 07:30:00|16429.66|16429.66|16434.4|16434.4|16449.95|16449.95|16420.09|16420.09|0
1627630500000|2021-07-30 07:35:00|16433.15|16433.15|16430.98|16430.98|16433.16|16433.16|16415.97|16415.97|0
1627630800000|2021-07-30 07:40:00|16434.35|16434.35|16442.39|16442.39|16442.39|16442.39|16428.43|16428.43|0
1627631100000|2021-07-30 07:45:00|16441.13|16441.13|16465.71|16465.71|16465.71|16465.71|16433.95|16433.95|0
1627631400000|2021-07-30 07:50:00|16465.29|16465.29|16462.78|16462.78|16466.68|16466.68|16455.17|16455.17|0
1627631700000|2021-07-30 07:55:00|16464|16464|16474.48|16474.48|16478.42|16478.42|16462.74|16462.74|0
1627632000000|2021-07-30 08:00:00|16476.58|16476.58|16489.49|16489.49|16489.91|16489.91|16476.58|16476.58|0
1627632300000|2021-07-30 08:05:00|16490.88|16490.88|16493.78|16493.78|16494.47|16494.47|16490.14|16490.14|0
1627632600000|2021-07-30 08:10:00|16492.39|16492.39|16496.6|16496.6|16501.82|16501.82|16478.48|16478.48|0
1627632900000|2021-07-30 08:15:00|16492.66|16492.66|16494.19|16494.19|16497.23|16497.23|16484.77|16484.77|0
1627633200000|2021-07-30 08:20:00|16495.58|16495.58|16509.91|16509.91|16515.48|16515.48|16495.58|16495.58|0
1627633500000|2021-07-30 08:25:00|16507.94|16507.94|16496.5|16496.5|16514.16|16514.16|16493.71|16493.71|0
1627633800000|2021-07-30 08:30:00|16497.89|16497.89|16504.24|16504.24|16505.5|16505.5|16489.32|16489.32|0
1627634100000|2021-07-30 08:35:00|16507.02|16507.02|16519.63|16519.63|16521.73|16521.73|16507.02|16507.02|0
1627634400000|2021-07-30 08:40:00|16518.24|16518.24|16495.47|16495.47|16520.47|16520.47|16495.47|16495.47|0
1627634700000|2021-07-30 08:45:00|16497.91|16497.91|16497.39|16497.39|16501.85|16501.85|16497.39|16497.39|0
1627635000000|2021-07-30 08:50:00|16494.61|16494.61|16486.11|16486.11|16496|16496|16482.92|16482.92|0
1627635300000|2021-07-30 08:55:00|16485.69|16485.69|16515.67|16515.67|16517.06|16517.06|16485.27|16485.27|0
1627635600000|2021-07-30 09:00:00|16517.65|16517.65|16522.42|16522.42|16525.76|16525.76|16509.5|16509.5|0
1627635900000|2021-07-30 09:05:00|16521.58|16521.58|16527.01|16527.01|16528.85|16528.85|16519.05|16519.05|0
1627636200000|2021-07-30 09:10:00|16527.43|16527.43|16539.07|16539.07|16539.07|16539.07|16519.31|16519.31|0
1627636500000|2021-07-30 09:15:00|16541.85|16541.85|16509.68|16509.68|16541.85|16541.85|16501.56|16501.56|0
1627636800000|2021-07-30 09:20:00|16510.1|16510.1|16515.4|16515.4|16518.19|16518.19|16509.51|16509.51|0
1627637100000|2021-07-30 09:25:00|16513.43|16513.43|16512.34|16512.34|16516.24|16516.24|16502.52|16502.52|0
1627637400000|2021-07-30 09:30:00|16516.29|16516.29|16518.1|16518.1|16526.8|16526.8|16516.29|16516.29|0
1627637700000|2021-07-30 09:35:00|16514.15|16514.15|16510.61|16510.61|16514.15|16514.15|16506.17|16506.17|0
1627638000000|2021-07-30 09:40:00|16512|16512|16521.87|16521.87|16526.04|16526.04|16512|16512|0
1627638300000|2021-07-30 09:45:00|16517.92|16517.92|16531.31|16531.31|16532.7|16532.7|16510.03|16510.03|0
1627638600000|2021-07-30 09:50:00|16530.47|16530.47|16534.71|16534.71|16534.71|16534.71|16528.41|16528.41|0
1627638900000|2021-07-30 09:55:00|16536.11|16536.11|16518.59|16518.59|16537.5|16537.5|16518.59|16518.59|0
1627639200000|2021-07-30 10:00:00|16517.75|16517.75|16514.28|16514.28|16518.59|16518.59|16502.09|16502.09|0
1627639500000|2021-07-30 10:05:00|16512.89|16512.89|16516.42|16516.42|16516.42|16516.42|16499.47|16499.47|0
1627639800000|2021-07-30 10:10:00|16516.84|16516.84|16506.68|16506.68|16518.23|16518.23|16506.26|16506.26|0
1627640100000|2021-07-30 10:15:00|16508.07|16508.07|16516.28|16516.28|16516.28|16516.28|16498.96|16498.96|0
1627640400000|2021-07-30 10:20:00|16517.54|16517.54|16529.9|16529.9|16529.9|16529.9|16517.54|16517.54|0
1627640700000|2021-07-30 10:25:00|16527.92|16527.92|16529.06|16529.06|16532.68|16532.68|16527.08|16527.08|0
1627641000000|2021-07-30 10:30:00|16530.45|16530.45|16526.16|16526.16|16530.45|16530.45|16522.96|16522.96|0
1627641300000|2021-07-30 10:35:00|16526.58|16526.58|16534.37|16534.37|16534.37|16534.37|16519.57|16519.57|0
1627641600000|2021-07-30 10:40:00|16532.4|16532.4|16522.31|16522.31|16532.4|16532.4|16520.34|16520.34|0
1627641900000|2021-07-30 10:45:00|16520.92|16520.92|16519.95|16519.95|16520.92|16520.92|16517.13|16517.13|0
1627642200000|2021-07-30 10:50:00|16521.34|16521.34|16536.19|16536.19|16536.19|16536.19|16521.34|16521.34|0
1627642500000|2021-07-30 10:55:00|16537.58|16537.58|16540.37|16540.37|16540.79|16540.79|16536.19|16536.19|0
1627642800000|2021-07-30 11:00:00|16536.43|16536.43|16531.67|16531.67|16537.59|16537.59|16531.67|16531.67|0
1627643100000|2021-07-30 11:05:00|16533.65|16533.65|16529.6|16529.6|16535.62|16535.62|16529.6|16529.6|0
1627643400000|2021-07-30 11:10:00|16528.21|16528.21|16529.59|16529.59|16533.54|16533.54|16524.26|16524.26|0
1627643700000|2021-07-30 11:15:00|16527.62|16527.62|16525.39|16525.39|16530.98|16530.98|16525.39|16525.39|0
1627644000000|2021-07-30 11:20:00|16527.36|16527.36|16518.18|16518.18|16527.36|16527.36|16516.61|16516.61|0
1627644300000|2021-07-30 11:25:00|16519.58|16519.58|16513.76|16513.76|16524.48|16524.48|16511.78|16511.78|0
1627644600000|2021-07-30 11:30:00|16514.6|16514.6|16519.54|16519.54|16519.54|16519.54|16514.47|16514.47|0
1627644900000|2021-07-30 11:35:00|16516.76|16516.76|16512.52|16512.52|16516.76|16516.76|16510.17|16510.17|0
1627645200000|2021-07-30 11:40:00|16514.49|16514.49|16512.63|16512.63|16519.02|16519.02|16512.29|16512.29|0
1627645500000|2021-07-30 11:45:00|16510.65|16510.65|16538.94|16538.94|16540.15|16540.15|16510.65|16510.65|0
1627645800000|2021-07-30 11:50:00|16536.97|16536.97|16548.44|16548.44|16548.86|16548.86|16536.97|16536.97|0
1627646100000|2021-07-30 11:55:00|16546.76|16546.76|16538.73|16538.73|16546.76|16546.76|16538.73|16538.73|0
1627646400000|2021-07-30 12:00:00|16537.34|16537.34|16525|16525|16538.9|16538.9|16525|16525|0
1627646700000|2021-07-30 12:05:00|16523.03|16523.03|16525.77|16525.77|16526.97|16526.97|16520.25|16520.25|0
1627647000000|2021-07-30 12:10:00|16525.35|16525.35|16533.91|16533.91|16536.11|16536.11|16524.93|16524.93|0
1627647300000|2021-07-30 12:15:00|16532.52|16532.52|16534.3|16534.3|16535.3|16535.3|16532.52|16532.52|0
1627647600000|2021-07-30 12:20:00|16532.32|16532.32|16537.56|16537.56|16538.4|16538.4|16528.54|16528.54|0
1627647900000|2021-07-30 12:25:00|16535.59|16535.59|16535.93|16535.93|16535.93|16535.93|16533.96|16533.96|0
1627648200000|2021-07-30 12:30:00|16533.15|16533.15|16539.51|16539.51|16539.93|16539.93|16533.15|16533.15|0
1627648500000|2021-07-30 12:35:00|16541.92|16541.92|16569.17|16569.17|16569.17|16569.17|16541.92|16541.92|0
1627648800000|2021-07-30 12:40:00|16570.56|16570.56|16573.4|16573.4|16577.4|16577.4|16570.56|16570.56|0
1627649100000|2021-07-30 12:45:00|16574.79|16574.79|16581.49|16581.49|16581.49|16581.49|16571.98|16571.98|0
1627649400000|2021-07-30 12:50:00|16583.47|16583.47|16576.05|16576.05|16584.72|16584.72|16575.44|16575.44|0
1627649700000|2021-07-30 12:55:00|16579.99|16579.99|16580.63|16580.63|16591.98|16591.98|16579.99|16579.99|0
1627650000000|2021-07-30 13:00:00|16579.24|16579.24|16595.03|16595.03|16596.71|16596.71|16578.82|16578.82|0
1627650300000|2021-07-30 13:05:00|16592.25|16592.25|16594.97|16594.97|16594.97|16594.97|16582.51|16582.51|0
1627650600000|2021-07-30 13:10:00|16597.75|16597.75|16604.51|16604.51|16605.73|16605.73|16597.75|16597.75|0
1627650900000|2021-07-30 13:15:00|16605.9|16605.9|16620.39|16620.39|16620.39|16620.39|16604.77|16604.77|0
1627651200000|2021-07-30 13:20:00|16621.78|16621.78|16626.63|16626.63|16633.94|16633.94|16621.78|16621.78|0
1627651500000|2021-07-30 13:25:00|16629.41|16629.41|16621.31|16621.31|16631.22|16631.22|16621.31|16621.31|0
1627651800000|2021-07-30 13:30:00|16622.52|16622.52|16637.98|16637.98|16641.6|16641.6|16621.13|16621.13|0
1627652100000|2021-07-30 13:35:00|16638.82|16638.82|16654.63|16654.63|16654.63|16654.63|16632.74|16632.74|0
1627652400000|2021-07-30 13:40:00|16652.66|16652.66|16631.77|16631.77|16652.66|16652.66|16629.34|16629.34|0
1627652700000|2021-07-30 13:45:00|16634.56|16634.56|16626.31|16626.31|16645.33|16645.33|16623.5|16623.5|0
1627653000000|2021-07-30 13:50:00|16626.73|16626.73|16626.94|16626.94|16639.49|16639.49|16626.73|16626.73|0
1627653300000|2021-07-30 13:55:00|16628.33|16628.33|16630.75|16630.75|16642.13|16642.13|16628.33|16628.33|0
1627653600000|2021-07-30 14:00:00|16628.78|16628.78|16652.14|16652.14|16652.14|16652.14|16627.39|16627.39|0
1627653900000|2021-07-30 14:05:00|16650.75|16650.75|16684.33|16684.33|16691.48|16691.48|16648.6|16648.6|0
1627654200000|2021-07-30 14:10:00|16680.39|16680.39|16692.71|16692.71|16692.71|16692.71|16674.21|16674.21|0
1627654500000|2021-07-30 14:15:00|16694.68|16694.68|16707.05|16707.05|16707.05|16707.05|16694.68|16694.68|0
1627654800000|2021-07-30 14:20:00|16708.44|16708.44|16723.49|16723.49|16725.73|16725.73|16708.44|16708.44|0
1627655100000|2021-07-30 14:25:00|16723.91|16723.91|16723.39|16723.39|16726.17|16726.17|16719.45|16719.45|0
1627655400000|2021-07-30 14:30:00|16722|16722|16724.82|16724.82|16736.75|16736.75|16719.61|16719.61|0
1627655700000|2021-07-30 14:35:00|16722.85|16722.85|16713.99|16713.99|16730.32|16730.32|16711.34|16711.34|0
1627656000000|2021-07-30 14:40:00|16710.04|16710.04|16733.76|16733.76|16739.19|16739.19|16704.38|16704.38|0
1627656300000|2021-07-30 14:45:00|16735.15|16735.15|16735.88|16735.88|16740.49|16740.49|16731.12|16731.12|0
1627656600000|2021-07-30 14:50:00|16733.91|16733.91|16725.18|16725.18|16735.88|16735.88|16722.37|16722.37|0
1627656900000|2021-07-30 14:55:00|16724.76|16724.76|16717.17|16717.17|16734.07|16734.07|16717.17|16717.17|0
1627657200000|2021-07-30 15:00:00|16715.2|16715.2|16709.68|16709.68|16717.73|16717.73|16706.89|16706.89|0
1627657500000|2021-07-30 15:05:00|16705.73|16705.73|16730.57|16730.57|16730.57|16730.57|16700.14|16700.14|0
1627657800000|2021-07-30 15:10:00|16729.36|16729.36|16730.4|16730.4|16736.51|16736.51|16726.77|16726.77|0
1627658100000|2021-07-30 15:15:00|16729.98|16729.98|16730.19|16730.19|16730.19|16730.19|16721.68|16721.68|0
1627658400000|2021-07-30 15:20:00|16728.22|16728.22|16717.28|16717.28|16728.22|16728.22|16712.69|16712.69|0
1627658700000|2021-07-30 15:25:00|16715.89|16715.89|16701.57|16701.57|16726.54|16726.54|16699.47|16699.47|0
1627888500000|2021-08-02 07:15:00|16861.16|16861.16|16870.03|16870.03|16890.58|16890.58|16853.27|16853.27|0
1627888800000|2021-08-02 07:20:00|16871.42|16871.42|16885.26|16885.26|16885.26|16885.26|16866.08|16866.08|0
1627889100000|2021-08-02 07:25:00|16891.18|16891.18|16884.47|16884.47|16899.3|16899.3|16884.09|16884.09|0
1627889400000|2021-08-02 07:30:00|16892.36|16892.36|16882.21|16882.21|16895.14|16895.14|16879.13|16879.13|0
1627889700000|2021-08-02 07:35:00|16880.24|16880.24|16909.18|16909.18|16909.18|16909.18|16880.24|16880.24|0
1627890000000|2021-08-02 07:40:00|16905.23|16905.23|16914.45|16914.45|16917.36|16917.36|16905.23|16905.23|0
1627890300000|2021-08-02 07:45:00|16917.23|16917.23|16943.08|16943.08|16951.69|16951.69|16917.23|16917.23|0
1627890600000|2021-08-02 07:50:00|16941.69|16941.69|16934.29|16934.29|16941.69|16941.69|16934.29|16934.29|0
1627890900000|2021-08-02 07:55:00|16933.07|16933.07|16919.91|16919.91|16935.04|16935.04|16919.91|16919.91|0
1627891200000|2021-08-02 08:00:00|16913.99|16913.99|16931.4|16931.4|16931.4|16931.4|16913.99|16913.99|0
1627891500000|2021-08-02 08:05:00|16932.79|16932.79|16918.32|16918.32|16932.79|16932.79|16913.79|16913.79|0
1627891800000|2021-08-02 08:10:00|16917.9|16917.9|16914.29|16914.29|16919.87|16919.87|16913.96|16913.96|0
1627892100000|2021-08-02 08:15:00|16918.24|16918.24|16886.82|16886.82|16918.24|16918.24|16867.67|16867.67|0
1627892400000|2021-08-02 08:20:00|16884.85|16884.85|16895.22|16895.22|16895.64|16895.64|16878.34|16878.34|0
1627892700000|2021-08-02 08:25:00|16892.44|16892.44|16876.33|16876.33|16899.1|16899.1|16874.36|16874.36|0
1627893000000|2021-08-02 08:30:00|16874.36|16874.36|16873.56|16873.56|16877.63|16877.63|16872.3|16872.3|0
1627893300000|2021-08-02 08:35:00|16873.14|16873.14|16898.4|16898.4|16898.4|16898.4|16871.17|16871.17|0
1627893600000|2021-08-02 08:40:00|16898.82|16898.82|16874.69|16874.69|16898.82|16898.82|16873.29|16873.29|0
1627893900000|2021-08-02 08:45:00|16873.29|16873.29|16863.96|16863.96|16873.29|16873.29|16863.96|16863.96|0
1627894200000|2021-08-02 08:50:00|16866.74|16866.74|16834.55|16834.55|16868.13|16868.13|16834.55|16834.55|0
1627894500000|2021-08-02 08:55:00|16833.33|16833.33|16827.75|16827.75|16835.31|16835.31|16820.03|16820.03|0
1627894800000|2021-08-02 09:00:00|16830.53|16830.53|16846.06|16846.06|16846.06|16846.06|16830.53|16830.53|0
1627895100000|2021-08-02 09:05:00|16847.26|16847.26|16857.83|16857.83|16857.83|16857.83|16845.87|16845.87|0
1627895400000|2021-08-02 09:10:00|16861.77|16861.77|16869.8|16869.8|16869.8|16869.8|16859.96|16859.96|0
1627895700000|2021-08-02 09:15:00|16868.41|16868.41|16871.19|16871.19|16887.2|16887.2|16867.2|16867.2|0
1627896000000|2021-08-02 09:20:00|16875.13|16875.13|16858.12|16858.12|16875.13|16875.13|16858.12|16858.12|0
1627896300000|2021-08-02 09:25:00|16862.07|16862.07|16859.65|16859.65|16862.07|16862.07|16849.75|16849.75|0
1627896600000|2021-08-02 09:30:00|16857.68|16857.68|16859.43|16859.43|16863.6|16863.6|16857.68|16857.68|0
1627896900000|2021-08-02 09:35:00|16858.59|16858.59|16851.47|16851.47|16858.91|16858.91|16851.47|16851.47|0
1627897200000|2021-08-02 09:40:00|16850.26|16850.26|16853.76|16853.76|16853.76|16853.76|16848.29|16848.29|0
1627897500000|2021-08-02 09:45:00|16855.73|16855.73|16857.55|16857.55|16862.69|16862.69|16853.18|16853.18|0
1627897800000|2021-08-02 09:50:00|16856.15|16856.15|16846.25|16846.25|16858.55|16858.55|16842.31|16842.31|0
1627898100000|2021-08-02 09:55:00|16844.86|16844.86|16840.4|16840.4|16845.41|16845.41|16837.07|16837.07|0
1627898400000|2021-08-02 10:00:00|16842.37|16842.37|16830.15|16830.15|16842.37|16842.37|16826.17|16826.17|0
1627898700000|2021-08-02 10:05:00|16832.12|16832.12|16837.69|16837.69|16837.69|16837.69|16828.76|16828.76|0
1627899000000|2021-08-02 10:10:00|16840.47|16840.47|16831.5|16831.5|16842.15|16842.15|16830.11|16830.11|0
1627899300000|2021-08-02 10:15:00|16825.58|16825.58|16831.09|16831.09|16831.32|16831.32|16821.41|16821.41|0
1627899600000|2021-08-02 10:20:00|16829.12|16829.12|16829.48|16829.48|16829.9|16829.9|16828.7|16828.7|0
1627899900000|2021-08-02 10:25:00|16828.09|16828.09|16831.45|16831.45|16836.21|16836.21|16823.92|16823.92|0
1627900200000|2021-08-02 10:30:00|16833.43|16833.43|16831.8|16831.8|16837.37|16837.37|16829.7|16829.7|0
1627900500000|2021-08-02 10:35:00|16827.86|16827.86|16828.87|16828.87|16831.22|16831.22|16824.92|16824.92|0
1627900800000|2021-08-02 10:40:00|16824.92|16824.92|16820.06|16820.06|16824.92|16824.92|16818.06|16818.06|0
1627901100000|2021-08-02 10:45:00|16821.45|16821.45|16819.53|16819.53|16821.45|16821.45|16815.91|16815.91|0
1627901400000|2021-08-02 10:50:00|16819.95|16819.95|16812.21|16812.21|16819.95|16819.95|16807.62|16807.62|0
1627901700000|2021-08-02 10:55:00|16814.18|16814.18|16800.34|16800.34|16817.55|16817.55|16800.34|16800.34|0
1627902000000|2021-08-02 11:00:00|16798.36|16798.36|16773.17|16773.17|16802.57|16802.57|16769.23|16769.23|0
1627902300000|2021-08-02 11:05:00|16770.39|16770.39|16752.14|16752.14|16770.39|16770.39|16752.14|16752.14|0
1627902600000|2021-08-02 11:10:00|16754.12|16754.12|16753.53|16753.53|16758.06|16758.06|16752.14|16752.14|0
1627902900000|2021-08-02 11:15:00|16754.93|16754.93|16776.43|16776.43|16776.43|16776.43|16753.72|16753.72|0
1627903200000|2021-08-02 11:20:00|16775.04|16775.04|16786.96|16786.96|16786.96|16786.96|16775.04|16775.04|0
1627903500000|2021-08-02 11:25:00|16785.57|16785.57|16787.82|16787.82|16790.74|16790.74|16781.9|16781.9|0
1627903800000|2021-08-02 11:30:00|16789.21|16789.21|16789.06|16789.06|16793.2|16793.2|16785.89|16785.89|0
1627904100000|2021-08-02 11:35:00|16787.86|16787.86|16791.59|16791.59|16793.27|16793.27|16783.66|16783.66|0
1627904400000|2021-08-02 11:40:00|16792.01|16792.01|16780.18|16780.18|16793.98|16793.98|16778.2|16778.2|0
1627904700000|2021-08-02 11:45:00|16777.57|16777.57|16766.28|16766.28|16777.57|16777.57|16766.28|16766.28|0
1627905000000|2021-08-02 11:50:00|16766.7|16766.7|16747.38|16747.38|16767.67|16767.67|16743.21|16743.21|0
1627905300000|2021-08-02 11:55:00|16753.3|16753.3|16753.89|16753.89|16753.89|16753.89|16744.78|16744.78|0
1627905600000|2021-08-02 12:00:00|16755.28|16755.28|16759.43|16759.43|16769.3|16769.3|16755.28|16755.28|0
1627905900000|2021-08-02 12:05:00|16761.41|16761.41|16751.7|16751.7|16761.82|16761.82|16751.7|16751.7|0
1627906200000|2021-08-02 12:10:00|16750.48|16750.48|16761.58|16761.58|16762.78|16762.78|16749.09|16749.09|0
1627906500000|2021-08-02 12:15:00|16763.55|16763.55|16768.55|16768.55|16768.55|16768.55|16761.2|16761.2|0
1627906800000|2021-08-02 12:20:00|16764.61|16764.61|16766.14|16766.14|16773.32|16773.32|16761.26|16761.26|0
1627907100000|2021-08-02 12:25:00|16772.06|16772.06|16761.67|16761.67|16772.48|16772.48|16761.67|16761.67|0
1627907400000|2021-08-02 12:30:00|16762.09|16762.09|16752.83|16752.83|16762.09|16762.09|16750.69|16750.69|0
1627907700000|2021-08-02 12:35:00|16751.44|16751.44|16751.77|16751.77|16753.41|16753.41|16747.6|16747.6|0
1627908000000|2021-08-02 12:40:00|16753.75|16753.75|16746.97|16746.97|16756.11|16756.11|16746.93|16746.93|0
1627908300000|2021-08-02 12:45:00|16748.36|16748.36|16738.86|16738.86|16748.36|16748.36|16737.04|16737.04|0
1627908600000|2021-08-02 12:50:00|16740.25|16740.25|16746|16746|16747.68|16747.68|16740.25|16740.25|0
1627908900000|2021-08-02 12:55:00|16744.03|16744.03|16745.3|16745.3|16746.52|16746.52|16740.08|16740.08|0
1627909200000|2021-08-02 13:00:00|16749.24|16749.24|16759.17|16759.17|16759.17|16759.17|16748.82|16748.82|0
1627909500000|2021-08-02 13:05:00|16758.75|16758.75|16761.35|16761.35|16764.13|16764.13|16758.75|16758.75|0
1627909800000|2021-08-02 13:10:00|16763.32|16763.32|16777.57|16777.57|16777.57|16777.57|16763.32|16763.32|0
1627910100000|2021-08-02 13:15:00|16778.96|16778.96|16775.26|16775.26|16791.93|16791.93|16775.26|16775.26|0
1627910400000|2021-08-02 13:20:00|16776.65|16776.65|16775.77|16775.77|16776.65|16776.65|16771.64|16771.64|0
1627910700000|2021-08-02 13:25:00|16776.99|16776.99|16778.24|16778.24|16778.91|16778.91|16774.54|16774.54|0
1627911000000|2021-08-02 13:30:00|16780.21|16780.21|16762.02|16762.02|16785|16785|16760.63|16760.63|0
1627911300000|2021-08-02 13:35:00|16760.8|16760.8|16757.18|16757.18|16771.47|16771.47|16750.42|16750.42|0
1627911600000|2021-08-02 13:40:00|16758.57|16758.57|16750.99|16750.99|16764.14|16764.14|16750.99|16750.99|0
1627911900000|2021-08-02 13:45:00|16752.96|16752.96|16755.17|16755.17|16763.67|16763.67|16752.96|16752.96|0
1627912200000|2021-08-02 13:50:00|16757.95|16757.95|16760.57|16760.57|16760.57|16760.57|16746.3|16746.3|0
1627912500000|2021-08-02 13:55:00|16760.99|16760.99|16754.4|16754.4|16765.17|16765.17|16754.4|16754.4|0
1627912800000|2021-08-02 14:00:00|16755.79|16755.79|16765.25|16765.25|16779.24|16779.24|16755.79|16755.79|0
1627913100000|2021-08-02 14:05:00|16762.47|16762.47|16778.67|16778.67|16781.23|16781.23|16760.41|16760.41|0
1627913400000|2021-08-02 14:10:00|16774.73|16774.73|16772.56|16772.56|16777.54|16777.54|16767|16767|0
1627913700000|2021-08-02 14:15:00|16774.53|16774.53|16775.19|16775.19|16782.59|16782.59|16771.24|16771.24|0
1627914000000|2021-08-02 14:20:00|16773.79|16773.79|16765.32|16765.32|16774.38|16774.38|16759.4|16759.4|0
1627914300000|2021-08-02 14:25:00|16766.71|16766.71|16785.66|16785.66|16785.66|16785.66|16766.71|16766.71|0
1627914600000|2021-08-02 14:30:00|16786.08|16786.08|16780.51|16780.51|16800.89|16800.89|16780.51|16780.51|0
1627914900000|2021-08-02 14:35:00|16781.73|16781.73|16768.13|16768.13|16783.07|16783.07|16768.13|16768.13|0
1627915200000|2021-08-02 14:40:00|16767.29|16767.29|16753.9|16753.9|16767.29|16767.29|16752.83|16752.83|0
1627915500000|2021-08-02 14:45:00|16753.06|16753.06|16762.34|16762.34|16762.34|16762.34|16751.09|16751.09|0
1627915800000|2021-08-02 14:50:00|16761.92|16761.92|16797.56|16797.56|16797.56|16797.56|16761.92|16761.92|0
1627916100000|2021-08-02 14:55:00|16793.62|16793.62|16787.77|16787.77|16797.56|16797.56|16780.33|16780.33|0
1627916400000|2021-08-02 15:00:00|16785.79|16785.79|16784.84|16784.84|16787.54|16787.54|16781.29|16781.29|0
1627916700000|2021-08-02 15:05:00|16786.06|16786.06|16794|16794|16794.42|16794.42|16785.64|16785.64|0
1627917000000|2021-08-02 15:10:00|16792.61|16792.61|16795.39|16795.39|16800.8|16800.8|16792.61|16792.61|0
1627917300000|2021-08-02 15:15:00|16794|16794|16796.62|16796.62|16799.82|16799.82|16791.77|16791.77|0
1627917600000|2021-08-02 15:20:00|16795.4|16795.4|16805.03|16805.03|16811.44|16811.44|16795.4|16795.4|0
1627917900000|2021-08-02 15:25:00|16807.01|16807.01|16795.53|16795.53|16809.56|16809.56|16793.56|16793.56|0
1627974900000|2021-08-03 07:15:00|16795.15|16795.15|16810.98|16810.98|16818.09|16818.09|16789.17|16789.17|0
1627975200000|2021-08-03 07:20:00|16809.01|16809.01|16843.62|16843.62|16843.62|16843.62|16805.98|16805.98|0
1627975500000|2021-08-03 07:25:00|16844.45|16844.45|16879.71|16879.71|16881.1|16881.1|16844.45|16844.45|0
1627975800000|2021-08-03 07:30:00|16880.92|16880.92|16893.04|16893.04|16893.88|16893.88|16872.17|16872.17|0
1627976100000|2021-08-03 07:35:00|16891.07|16891.07|16894.72|16894.72|16905.51|16905.51|16891.07|16891.07|0
1627976400000|2021-08-03 07:40:00|16892.75|16892.75|16885.96|16885.96|16904|16904|16884.75|16884.75|0
1627976700000|2021-08-03 07:45:00|16886.8|16886.8|16933.89|16933.89|16933.89|16933.89|16886.8|16886.8|0
1627977000000|2021-08-03 07:50:00|16934.31|16934.31|16919.5|16919.5|16934.31|16934.31|16919.5|16919.5|0
1627977300000|2021-08-03 07:55:00|16925.42|16925.42|16921.5|16921.5|16925.42|16925.42|16914.36|16914.36|0
1627977600000|2021-08-03 08:00:00|16922.72|16922.72|16927.28|16927.28|16929.25|16929.25|16922.72|16922.72|0
1627977900000|2021-08-03 08:05:00|16928.12|16928.12|16920.03|16920.03|16929.93|16929.93|16920.03|16920.03|0
1627978200000|2021-08-03 08:10:00|16918.06|16918.06|16919.54|16919.54|16923.81|16923.81|16913.95|16913.95|0
1627978500000|2021-08-03 08:15:00|16917.57|16917.57|16920.07|16920.07|16923.97|16923.97|16911.65|16911.65|0
1627978800000|2021-08-03 08:20:00|16924.01|16924.01|16939.95|16939.95|16939.95|16939.95|16924.01|16924.01|0
1627979100000|2021-08-03 08:25:00|16937.98|16937.98|16945.93|16945.93|16945.93|16945.93|16933.28|16933.28|0
1627979400000|2021-08-03 08:30:00|16947.32|16947.32|16947.08|16947.08|16954.29|16954.29|16945.93|16945.93|0
1627979700000|2021-08-03 08:35:00|16945.82|16945.82|16938.17|16938.17|16948.41|16948.41|16938.17|16938.17|0
1627980000000|2021-08-03 08:40:00|16937.33|16937.33|16940.72|16940.72|16940.72|16940.72|16934.96|16934.96|0
1627980300000|2021-08-03 08:45:00|16936.77|16936.77|16945.3|16945.3|16945.3|16945.3|16936.77|16936.77|0
1627980600000|2021-08-03 08:50:00|16943.91|16943.91|16950.99|16950.99|16954.98|16954.98|16942.52|16942.52|0
1627980900000|2021-08-03 08:55:00|16948.21|16948.21|16964.64|16964.64|16964.64|16964.64|16948.21|16948.21|0
1627981200000|2021-08-03 09:00:00|16966.61|16966.61|16961.27|16961.27|16968|16968|16961.27|16961.27|0
1627981500000|2021-08-03 09:05:00|16957.33|16957.33|16976.98|16976.98|16978.38|16978.38|16955.94|16955.94|0
1627981800000|2021-08-03 09:10:00|16975.59|16975.59|16966.7|16966.7|16981.78|16981.78|16966.7|16966.7|0
1627982100000|2021-08-03 09:15:00|16962.76|16962.76|16986.8|16986.8|16992.79|16992.79|16962.76|16962.76|0
1627982400000|2021-08-03 09:20:00|16989.58|16989.58|16970.52|16970.52|16990.98|16990.98|16966.58|16966.58|0
1627982700000|2021-08-03 09:25:00|16966.58|16966.58|16975.86|16975.86|16975.86|16975.86|16963.24|16963.24|0
1627983000000|2021-08-03 09:30:00|16977.08|16977.08|16980.21|16980.21|16988.56|16988.56|16974.29|16974.29|0
1627983300000|2021-08-03 09:35:00|16972.32|16972.32|16980.22|16980.22|16980.22|16980.22|16968.15|16968.15|0
1627983600000|2021-08-03 09:40:00|16978.83|16978.83|16976.3|16976.3|16979.08|16979.08|16973.07|16973.07|0
1627983900000|2021-08-03 09:45:00|16974.32|16974.32|16976.52|16976.52|16976.52|16976.52|16970.38|16970.38|0
1627984200000|2021-08-03 09:50:00|16980.47|16980.47|16989.27|16989.27|16989.27|16989.27|16980.47|16980.47|0
1627984500000|2021-08-03 09:55:00|16991.24|16991.24|16985.97|16985.97|16994.67|16994.67|16985.97|16985.97|0
1627984800000|2021-08-03 10:00:00|16984|16984|16968.49|16968.49|16987.94|16987.94|16966.52|16966.52|0
1627985100000|2021-08-03 10:05:00|16969.33|16969.33|16970.59|16970.59|16972.56|16972.56|16965.55|16965.55|0
1627985400000|2021-08-03 10:10:00|16971.98|16971.98|16984.63|16984.63|16992.45|16992.45|16971.14|16971.14|0
1627985700000|2021-08-03 10:15:00|16988.57|16988.57|16976.23|16976.23|16988.57|16988.57|16976.23|16976.23|0
1627986000000|2021-08-03 10:20:00|16977.62|16977.62|16976.13|16976.13|16984.02|16984.02|16976.13|16976.13|0
1627986300000|2021-08-03 10:25:00|16975.71|16975.71|16955.97|16955.97|16975.71|16975.71|16955.97|16955.97|0
1627986600000|2021-08-03 10:30:00|16957.23|16957.23|16955.28|16955.28|16958.52|16958.52|16954.45|16954.45|0
1627986900000|2021-08-03 10:35:00|16953.89|16953.89|16950.14|16950.14|16953.89|16953.89|16942.83|16942.83|0
1627987200000|2021-08-03 10:40:00|16950.56|16950.56|16944.39|16944.39|16952.79|16952.79|16942.05|16942.05|0
1627987500000|2021-08-03 10:45:00|16946.36|16946.36|16941.52|16941.52|16948.34|16948.34|16939.55|16939.55|0
1627987800000|2021-08-03 10:50:00|16942.91|16942.91|16942.85|16942.85|16944.3|16944.3|16939.1|16939.1|0
1627988100000|2021-08-03 10:55:00|16945.64|16945.64|16945.37|16945.37|16949.58|16949.58|16942.85|16942.85|0
1627988400000|2021-08-03 11:00:00|16943.98|16943.98|16942.51|16942.51|16953.98|16953.98|16939.86|16939.86|0
1627988700000|2021-08-03 11:05:00|16941.12|16941.12|16945.25|16945.25|16945.25|16945.25|16936.16|16936.16|0
1627989000000|2021-08-03 11:10:00|16941.31|16941.31|16955.41|16955.41|16960.58|16960.58|16938.49|16938.49|0
1627989300000|2021-08-03 11:15:00|16956.25|16956.25|16938.49|16938.49|16956.25|16956.25|16938.49|16938.49|0
1627989600000|2021-08-03 11:20:00|16934.55|16934.55|16933.87|16933.87|16938.49|16938.49|16933.03|16933.03|0
1627989900000|2021-08-03 11:25:00|16935.26|16935.26|16940.03|16940.03|16945.72|16945.72|16935.26|16935.26|0
1627990200000|2021-08-03 11:30:00|16942.82|16942.82|16939.23|16939.23|16942.82|16942.82|16929.68|16929.68|0
1627990500000|2021-08-03 11:35:00|16937.83|16937.83|16931.57|16931.57|16940.27|16940.27|16929.6|16929.6|0
1627990800000|2021-08-03 11:40:00|16935.51|16935.51|16935.74|16935.74|16947.86|16947.86|16935.32|16935.32|0
1627991100000|2021-08-03 11:45:00|16934.35|16934.35|16947.28|16947.28|16949.25|16949.25|16934.35|16934.35|0
1627991400000|2021-08-03 11:50:00|16945.89|16945.89|16954.13|16954.13|16954.13|16954.13|16944.68|16944.68|0
1627991700000|2021-08-03 11:55:00|16958.31|16958.31|16971.28|16971.28|16971.28|16971.28|16958.31|16958.31|0
1627992000000|2021-08-03 12:00:00|16972.68|16972.68|16967.98|16967.98|16972.68|16972.68|16963.56|16963.56|0
1627992300000|2021-08-03 12:05:00|16969.19|16969.19|16966.71|16966.71|16971.3|16971.3|16962.55|16962.55|0
1627992600000|2021-08-03 12:10:00|16967.91|16967.91|16969.88|16969.88|16969.88|16969.88|16962.9|16962.9|0
1627992900000|2021-08-03 12:15:00|16969.46|16969.46|16988.09|16988.09|16988.09|16988.09|16969.46|16969.46|0
1627993200000|2021-08-03 12:20:00|16986.11|16986.11|16980.46|16980.46|16992.21|16992.21|16977.76|16977.76|0
1627993500000|2021-08-03 12:25:00|16979.07|16979.07|16984.43|16984.43|16984.43|16984.43|16979.07|16979.07|0
1627993800000|2021-08-03 12:30:00|16983.21|16983.21|16990.02|16990.02|16991.28|16991.28|16981.99|16981.99|0
1627994100000|2021-08-03 12:35:00|16989.6|16989.6|16984.04|16984.04|16989.6|16989.6|16979.12|16979.12|0
1627994400000|2021-08-03 12:40:00|16984.88|16984.88|16991.72|16991.72|16993.24|16993.24|16983.32|16983.32|0
1627994700000|2021-08-03 12:45:00|16990.33|16990.33|16987.96|16987.96|16990.33|16990.33|16978.26|16978.26|0
1627995000000|2021-08-03 12:50:00|16986.57|16986.57|16996.64|16996.64|16996.64|16996.64|16983.44|16983.44|0
1627995300000|2021-08-03 12:55:00|16993.86|16993.86|17000.79|17000.79|17001.93|17001.93|16993.86|16993.86|0
1627995600000|2021-08-03 13:00:00|16999.4|16999.4|16997.16|16997.16|17000|17000|16997.16|16997.16|0
1627995900000|2021-08-03 13:05:00|16998|16998|16985.16|16985.16|17000.78|17000.78|16985.16|16985.16|0
1627996200000|2021-08-03 13:10:00|16983.77|16983.77|16975.58|16975.58|16985.74|16985.74|16974.36|16974.36|0
1627996500000|2021-08-03 13:15:00|16976.97|16976.97|16967.66|16967.66|16980.9|16980.9|16967.25|16967.25|0
1627996800000|2021-08-03 13:20:00|16967.25|16967.25|16930.12|16930.12|16971.55|16971.55|16928.73|16928.73|0
1627997100000|2021-08-03 13:25:00|16932.09|16932.09|16933.52|16933.52|16933.66|16933.66|16927.74|16927.74|0
1627997400000|2021-08-03 13:30:00|16934.91|16934.91|16956.8|16956.8|16958.03|16958.03|16933.68|16933.68|0
1627997700000|2021-08-03 13:35:00|16956.38|16956.38|16943.36|16943.36|16959.91|16959.91|16943.36|16943.36|0
1627998000000|2021-08-03 13:40:00|16942.16|16942.16|16927.6|16927.6|16943.51|16943.51|16922.08|16922.08|0
1627998300000|2021-08-03 13:45:00|16923.66|16923.66|16930.06|16930.06|16934.24|16934.24|16920.29|16920.29|0
1627998600000|2021-08-03 13:50:00|16928.86|16928.86|16922.01|16922.01|16928.86|16928.86|16917.94|16917.94|0
1627998900000|2021-08-03 13:55:00|16920.04|16920.04|16918.02|16918.02|16921.39|16921.39|16913.27|16913.27|0
1627999200000|2021-08-03 14:00:00|16917.18|16917.18|16930.79|16930.79|16936.71|16936.71|16917.18|16917.18|0
1627999500000|2021-08-03 14:05:00|16932.05|16932.05|16919.87|16919.87|16932.62|16932.62|16919.58|16919.58|0
1627999800000|2021-08-03 14:10:00|16921.85|16921.85|16925.4|16925.4|16934.78|16934.78|16921.85|16921.85|0
1628000100000|2021-08-03 14:15:00|16919.48|16919.48|16924.34|16924.34|16927.42|16927.42|16914.32|16914.32|0
1628000400000|2021-08-03 14:20:00|16922.95|16922.95|16928.23|16928.23|16929.62|16929.62|16918.36|16918.36|0
1628000700000|2021-08-03 14:25:00|16928.65|16928.65|16924.98|16924.98|16935.47|16935.47|16924.98|16924.98|0
1628001000000|2021-08-03 14:30:00|16926.38|16926.38|16914.31|16914.31|16929.58|16929.58|16914.31|16914.31|0
1628001300000|2021-08-03 14:35:00|16913.89|16913.89|16917.12|16917.12|16917.93|16917.93|16910.52|16910.52|0
1628001600000|2021-08-03 14:40:00|16918.32|16918.32|16928.5|16928.5|16929.24|16929.24|16918.32|16918.32|0
1628001900000|2021-08-03 14:45:00|16930.31|16930.31|16944.24|16944.24|16944.24|16944.24|16930.31|16930.31|0
1628002200000|2021-08-03 14:50:00|16945.5|16945.5|16936.92|16936.92|16948.31|16948.31|16935.53|16935.53|0
1628002500000|2021-08-03 14:55:00|16936.5|16936.5|16940.56|16940.56|16949.68|16949.68|16931.59|16931.59|0
1628002800000|2021-08-03 15:00:00|16944.51|16944.51|16955.05|16955.05|16956.19|16956.19|16944.51|16944.51|0
1628003100000|2021-08-03 15:05:00|16955.47|16955.47|16962.55|16962.55|16964.66|16964.66|16949.85|16949.85|0
1628003400000|2021-08-03 15:10:00|16962.13|16962.13|16955.54|16955.54|16964.82|16964.82|16953.92|16953.92|0
1628003700000|2021-08-03 15:15:00|16956.76|16956.76|16960.7|16960.7|16964.14|16964.14|16953.81|16953.81|0
1628004000000|2021-08-03 15:20:00|16959.87|16959.87|16972.43|16972.43|16974.82|16974.82|16959.15|16959.15|0
1628004300000|2021-08-03 15:25:00|16971.03|16971.03|16977.72|16977.72|16977.72|16977.72|16963.08|16963.08|0
1628061300000|2021-08-04 07:15:00|17024|17024|17020.18|17020.18|17025.97|17025.97|17014.26|17014.26|0
1628061600000|2021-08-04 07:20:00|17026.1|17026.1|17024.33|17024.33|17028.52|17028.52|17013.28|17013.28|0
1628061900000|2021-08-04 07:25:00|17023.49|17023.49|17010.95|17010.95|17023.49|17023.49|17009.7|17009.7|0
1628062200000|2021-08-04 07:30:00|17011.79|17011.79|17038.25|17038.25|17038.25|17038.25|17011.79|17011.79|0
1628062500000|2021-08-04 07:35:00|17034.07|17034.07|17054.98|17054.98|17056.89|17056.89|17034.07|17034.07|0
1628062800000|2021-08-04 07:40:00|17052.2|17052.2|17037.6|17037.6|17052.2|17052.2|17034.92|17034.92|0
1628063100000|2021-08-04 07:45:00|17035.63|17035.63|17033.48|17033.48|17036.55|17036.55|17031.7|17031.7|0
1628063400000|2021-08-04 07:50:00|17031.5|17031.5|17027.97|17027.97|17035.45|17035.45|17027.97|17027.97|0
1628063700000|2021-08-04 07:55:00|17029.36|17029.36|17028.8|17028.8|17036.37|17036.37|17028.8|17028.8|0
1628064000000|2021-08-04 08:00:00|17026.02|17026.02|17018.16|17018.16|17029.35|17029.35|17012.82|17012.82|0
1628064300000|2021-08-04 08:05:00|17020.94|17020.94|17001.57|17001.57|17025.11|17025.11|17001.57|17001.57|0
1628064600000|2021-08-04 08:10:00|17000.18|17000.18|17023|17023|17023|17023|17000.18|17000.18|0
1628064900000|2021-08-04 08:15:00|17024.98|17024.98|17038.03|17038.03|17044.05|17044.05|17024.98|17024.98|0
1628065200000|2021-08-04 08:20:00|17037.61|17037.61|17028.05|17028.05|17037.61|17037.61|17028.05|17028.05|0
1628065500000|2021-08-04 08:25:00|17024.1|17024.1|17014.12|17014.12|17024.1|17024.1|17011.06|17011.06|0
1628065800000|2021-08-04 08:30:00|17016.09|17016.09|17017.55|17017.55|17020.59|17020.59|17015.58|17015.58|0
1628066100000|2021-08-04 08:35:00|17009.21|17009.21|17015.34|17015.34|17015.34|17015.34|17009.21|17009.21|0
1628066400000|2021-08-04 08:40:00|17017.31|17017.31|17023.85|17023.85|17026.64|17026.64|17017.31|17017.31|0
1628066700000|2021-08-04 08:45:00|17024.27|17024.27|17019.88|17019.88|17025.83|17025.83|17019.88|17019.88|0
1628067000000|2021-08-04 08:50:00|17021.14|17021.14|17004.81|17004.81|17021.14|17021.14|17004.55|17004.55|0
1628067300000|2021-08-04 08:55:00|17003.97|17003.97|16995.53|16995.53|17003.97|17003.97|16995.53|16995.53|0
1628067600000|2021-08-04 09:00:00|16996.37|16996.37|16993.77|16993.77|17001.15|17001.15|16993.77|16993.77|0
1628067900000|2021-08-04 09:05:00|16995.16|16995.16|16986.25|16986.25|17005.88|17005.88|16986.25|16986.25|0
1628068200000|2021-08-04 09:10:00|16987.51|16987.51|17025.39|17025.39|17025.39|17025.39|16987.09|16987.09|0
1628068500000|2021-08-04 09:15:00|17027.07|17027.07|17032.44|17032.44|17034.83|17034.83|17022.32|17022.32|0
1628068800000|2021-08-04 09:20:00|17030.47|17030.47|17028.05|17028.05|17033.83|17033.83|17027.24|17027.24|0
1628069100000|2021-08-04 09:25:00|17029.44|17029.44|17023.36|17023.36|17029.44|17029.44|17017.44|17017.44|0
1628069400000|2021-08-04 09:30:00|17021.39|17021.39|17024.04|17024.04|17024.04|17024.04|17017.9|17017.9|0
1628069700000|2021-08-04 09:35:00|17022.07|17022.07|17028.08|17028.08|17035.11|17035.11|17021.65|17021.65|0
1628070000000|2021-08-04 09:40:00|17028.5|17028.5|17038.26|17038.26|17038.26|17038.26|17026.94|17026.94|0
1628070300000|2021-08-04 09:45:00|17036.87|17036.87|17029.33|17029.33|17036.87|17036.87|17023.64|17023.64|0
1628070600000|2021-08-04 09:50:00|17030.73|17030.73|17039.95|17039.95|17042.34|17042.34|17027.27|17027.27|0
1628070900000|2021-08-04 09:55:00|17038.56|17038.56|17054.92|17054.92|17066.76|17066.76|17038.56|17038.56|0
1628071200000|2021-08-04 10:00:00|17054.5|17054.5|17044.78|17044.78|17060|17060|17043.94|17043.94|0
1628071500000|2021-08-04 10:05:00|17046.75|17046.75|17036.66|17036.66|17046.75|17046.75|17036.66|17036.66|0
1628071800000|2021-08-04 10:10:00|17034.69|17034.69|17037.79|17037.79|17038.63|17038.63|17034.69|17034.69|0
1628072100000|2021-08-04 10:15:00|17036.12|17036.12|17022.76|17022.76|17036.12|17036.12|17022.34|17022.34|0
1628072400000|2021-08-04 10:20:00|17026.71|17026.71|17025.41|17025.41|17029.94|17029.94|17025.18|17025.18|0
1628072700000|2021-08-04 10:25:00|17024.99|17024.99|17023.11|17023.11|17030.07|17030.07|17021.72|17021.72|0
1628073000000|2021-08-04 10:30:00|17022.27|17022.27|17024.25|17024.25|17024.25|17024.25|17016.35|17016.35|0
1628073300000|2021-08-04 10:35:00|17025.08|17025.08|17023.3|17023.3|17025.08|17025.08|17021.14|17021.14|0
1628073600000|2021-08-04 10:40:00|17028.86|17028.86|17033.59|17033.59|17033.59|17033.59|17025.7|17025.7|0
1628073900000|2021-08-04 10:45:00|17034.98|17034.98|17034.06|17034.06|17036.38|17036.38|17028.9|17028.9|0
1628074200000|2021-08-04 10:50:00|17032.67|17032.67|17039.85|17039.85|17039.85|17039.85|17020.12|17020.12|0
1628074500000|2021-08-04 10:55:00|17041.24|17041.24|17039.08|17039.08|17048.59|17048.59|17039.08|17039.08|0
1628074800000|2021-08-04 11:00:00|17040.47|17040.47|17039|17039|17040.47|17040.47|17030.09|17030.09|0
1628075100000|2021-08-04 11:05:00|17037.61|17037.61|17041.48|17041.48|17044.08|17044.08|17036.77|17036.77|0
1628075400000|2021-08-04 11:10:00|17039.51|17039.51|17039.51|17039.51|17039.51|17039.51|17039.51|17039.51|0
1628075700000|2021-08-04 11:15:00|17040.9|17040.9|17066.48|17066.48|17066.48|17066.48|17040.9|17040.9|0
1628076000000|2021-08-04 11:20:00|17067.7|17067.7|17071.53|17071.53|17073.5|17073.5|17067.7|17067.7|0
1628076300000|2021-08-04 11:25:00|17069.55|17069.55|17072.07|17072.07|17076.69|17076.69|17069.55|17069.55|0
1628076600000|2021-08-04 11:30:00|17066.15|17066.15|17063.5|17063.5|17066.15|17066.15|17059.56|17059.56|0
1628076900000|2021-08-04 11:35:00|17065.48|17065.48|17072.76|17072.76|17076.7|17076.7|17065.48|17065.48|0
1628077200000|2021-08-04 11:40:00|17070.78|17070.78|17067.51|17067.51|17072.76|17072.76|17066.67|17066.67|0
1628077500000|2021-08-04 11:45:00|17068.35|17068.35|17068.22|17068.22|17070.03|17070.03|17062.81|17062.81|0
1628077800000|2021-08-04 11:50:00|17067.02|17067.02|17070.46|17070.46|17071.85|17071.85|17061.77|17061.77|0
1628078100000|2021-08-04 11:55:00|17072.43|17072.43|17081.27|17081.27|17088.02|17088.02|17067.71|17067.71|0
1628078400000|2021-08-04 12:00:00|17083.24|17083.24|17065.58|17065.58|17083.24|17083.24|17062.77|17062.77|0
1628078700000|2021-08-04 12:05:00|17063.61|17063.61|17049.6|17049.6|17064.58|17064.58|17041.48|17041.48|0
1628079000000|2021-08-04 12:10:00|17051.58|17051.58|17045.01|17045.01|17053.13|17053.13|17042.62|17042.62|0
1628079300000|2021-08-04 12:15:00|17052.9|17052.9|17040.21|17040.21|17052.9|17052.9|17040.21|17040.21|0
1628079600000|2021-08-04 12:20:00|17041.6|17041.6|17032.32|17032.32|17044.97|17044.97|17032.32|17032.32|0
1628079900000|2021-08-04 12:25:00|17038.24|17038.24|17043.15|17043.15|17044.41|17044.41|17037.82|17037.82|0
1628080200000|2021-08-04 12:30:00|17044.54|17044.54|17049.71|17049.71|17049.71|17049.71|17043.79|17043.79|0
1628080500000|2021-08-04 12:35:00|17050.13|17050.13|17053.65|17053.65|17054.49|17054.49|17049.15|17049.15|0
1628080800000|2021-08-04 12:40:00|17057.6|17057.6|17058.18|17058.18|17060.57|17060.57|17048.73|17048.73|0
1628081100000|2021-08-04 12:45:00|17058.6|17058.6|17048.91|17048.91|17059.99|17059.99|17046.93|17046.93|0
1628081400000|2021-08-04 12:50:00|17050.3|17050.3|17049.24|17049.24|17057.01|17057.01|17048.86|17048.86|0
1628081700000|2021-08-04 12:55:00|17050.63|17050.63|17064.58|17064.58|17064.58|17064.58|17050.05|17050.05|0
1628082000000|2021-08-04 13:00:00|17063.19|17063.19|17059.47|17059.47|17063.19|17063.19|17050.28|17050.28|0
1628082300000|2021-08-04 13:05:00|17058.08|17058.08|17054.01|17054.01|17062.25|17062.25|17051.78|17051.78|0
1628082600000|2021-08-04 13:10:00|17053.59|17053.59|17053.05|17053.05|17056.73|17056.73|17051.4|17051.4|0
1628082900000|2021-08-04 13:15:00|17056.99|17056.99|17074.52|17074.52|17074.52|17074.52|17051.65|17051.65|0
1628083200000|2021-08-04 13:20:00|17075.91|17075.91|17098.01|17098.01|17099.98|17099.98|17075.91|17075.91|0
1628083500000|2021-08-04 13:25:00|17099.98|17099.98|17099.09|17099.09|17106.79|17106.79|17094.56|17094.56|0
1628083800000|2021-08-04 13:30:00|17098.67|17098.67|17095.63|17095.63|17101.64|17101.64|17083.15|17083.15|0
1628084100000|2021-08-04 13:35:00|17096.05|17096.05|17071.13|17071.13|17097.02|17097.02|17059.82|17059.82|0
1628084400000|2021-08-04 13:40:00|17077.05|17077.05|17081.79|17081.79|17086.87|17086.87|17072.87|17072.87|0
1628084700000|2021-08-04 13:45:00|17083.76|17083.76|17090.87|17090.87|17096.05|17096.05|17072.19|17072.19|0
1628085000000|2021-08-04 13:50:00|17092.51|17092.51|17097.71|17097.71|17112.1|17112.1|17088.66|17088.66|0
1628085300000|2021-08-04 13:55:00|17099.68|17099.68|17104.41|17104.41|17114.07|17114.07|17098.29|17098.29|0
1628085600000|2021-08-04 14:00:00|17105.8|17105.8|17114.48|17114.48|17121.03|17121.03|17103.83|17103.83|0
1628085900000|2021-08-04 14:05:00|17112.5|17112.5|17100.75|17100.75|17114.48|17114.48|17100.75|17100.75|0
1628086200000|2021-08-04 14:10:00|17102.73|17102.73|17085.58|17085.58|17102.73|17102.73|17085.58|17085.58|0
1628086500000|2021-08-04 14:15:00|17086.97|17086.97|17082.47|17082.47|17094.46|17094.46|17080.69|17080.69|0
1628086800000|2021-08-04 14:20:00|17074.58|17074.58|17078.73|17078.73|17081.47|17081.47|17062.1|17062.1|0
1628087100000|2021-08-04 14:25:00|17080.12|17080.12|17084.34|17084.34|17088.45|17088.45|17078.49|17078.49|0
1628087400000|2021-08-04 14:30:00|17087.12|17087.12|17051.16|17051.16|17087.12|17087.12|17047.96|17047.96|0
1628087700000|2021-08-04 14:35:00|17052.55|17052.55|17043.29|17043.29|17054.83|17054.83|17038.81|17038.81|0
1628088000000|2021-08-04 14:40:00|17044.68|17044.68|17031.5|17031.5|17044.68|17044.68|17027.56|17027.56|0
1628088300000|2021-08-04 14:45:00|17030.11|17030.11|17006.15|17006.15|17035.26|17035.26|17006.15|17006.15|0
1628088600000|2021-08-04 14:50:00|17004.76|17004.76|17000.95|17000.95|17009.29|17009.29|16997.12|16997.12|0
1628088900000|2021-08-04 14:55:00|17002.34|17002.34|17006.16|17006.16|17008.97|17008.97|16998.98|16998.98|0
1628089200000|2021-08-04 15:00:00|17007.55|17007.55|17012.31|17012.31|17016.23|17016.23|17006.97|17006.97|0
1628089500000|2021-08-04 15:05:00|17012.73|17012.73|17017.87|17017.87|17019.22|17019.22|17012.73|17012.73|0
1628089800000|2021-08-04 15:10:00|17016.48|17016.48|17025.72|17025.72|17027.61|17027.61|17016.48|17016.48|0
1628090100000|2021-08-04 15:15:00|17024.5|17024.5|17017.6|17017.6|17029.84|17029.84|17014.66|17014.66|0
1628090400000|2021-08-04 15:20:00|17015.63|17015.63|17026.54|17026.54|17026.54|17026.54|17006.54|17006.54|0
1628090700000|2021-08-04 15:25:00|17024.57|17024.57|17003.06|17003.06|17024.57|17024.57|17003.06|17003.06|0
1628147700000|2021-08-05 07:15:00|17036.43|17036.43|17068.47|17068.47|17078.38|17078.38|17028.45|17028.45|0
1628148000000|2021-08-05 07:20:00|17056.63|17056.63|17062.72|17062.72|17067.88|17067.88|17050.6|17050.6|0
1628148300000|2021-08-05 07:25:00|17066.37|17066.37|17057.5|17057.5|17067.59|17067.59|17053.29|17053.29|0
1628148600000|2021-08-05 07:30:00|17074.93|17074.93|17090.52|17090.52|17094.47|17094.47|17070.92|17070.92|0
1628148900000|2021-08-05 07:35:00|17096.44|17096.44|17096.69|17096.69|17099.48|17099.48|17086.97|17086.97|0
1628149200000|2021-08-05 07:40:00|17090.77|17090.77|17117|17117|17117|17117|17090.77|17090.77|0
1628149500000|2021-08-05 07:45:00|17113.05|17113.05|17126.48|17126.48|17128.51|17128.51|17111.85|17111.85|0
1628149800000|2021-08-05 07:50:00|17127.87|17127.87|17145.94|17145.94|17146.87|17146.87|17127.87|17127.87|0
1628150100000|2021-08-05 07:55:00|17148.72|17148.72|17177.09|17177.09|17177.09|17177.09|17148.72|17148.72|0
1628150400000|2021-08-05 08:00:00|17175.12|17175.12|17173.97|17173.97|17185.22|17185.22|17171.76|17171.76|0
1628150700000|2021-08-05 08:05:00|17175.36|17175.36|17160.83|17160.83|17175.36|17175.36|17156.89|17156.89|0
1628151000000|2021-08-05 08:10:00|17162.81|17162.81|17164.54|17164.54|17176.67|17176.67|17160.43|17160.43|0
1628151300000|2021-08-05 08:15:00|17166.51|17166.51|17164.88|17164.88|17182.35|17182.35|17164.88|17164.88|0
1628151600000|2021-08-05 08:20:00|17162.9|17162.9|17159.67|17159.67|17166.98|17166.98|17153.7|17153.7|0
1628151900000|2021-08-05 08:25:00|17163.49|17163.49|17162.9|17162.9|17164.52|17164.52|17155.01|17155.01|0
1628152200000|2021-08-05 08:30:00|17161.51|17161.51|17185.58|17185.58|17185.58|17185.58|17152.46|17152.46|0
1628152500000|2021-08-05 08:35:00|17183.6|17183.6|17192.71|17192.71|17192.71|17192.71|17180.07|17180.07|0
1628152800000|2021-08-05 08:40:00|17191.32|17191.32|17191.31|17191.31|17201.23|17201.23|17191.31|17191.31|0
1628153100000|2021-08-05 08:45:00|17192.7|17192.7|17199.82|17199.82|17205.16|17205.16|17190.73|17190.73|0
1628153400000|2021-08-05 08:50:00|17197.85|17197.85|17153.06|17153.06|17197.85|17197.85|17147.72|17147.72|0
1628153700000|2021-08-05 08:55:00|17154.45|17154.45|17155.31|17155.31|17157|17157|17140.7|17140.7|0
1628154000000|2021-08-05 09:00:00|17147.42|17147.42|17139.16|17139.16|17147.42|17147.42|17133.21|17133.21|0
1628154300000|2021-08-05 09:05:00|17141.13|17141.13|17138.89|17138.89|17146.05|17146.05|17136.96|17136.96|0
1628154600000|2021-08-05 09:10:00|17136.1|17136.1|17122.44|17122.44|17136.69|17136.69|17122.44|17122.44|0
1628154900000|2021-08-05 09:15:00|17123.83|17123.83|17125.03|17125.03|17127.01|17127.01|17111.33|17111.33|0
1628155200000|2021-08-05 09:20:00|17127.01|17127.01|17119.45|17119.45|17129.79|17129.79|17116.26|17116.26|0
1628155500000|2021-08-05 09:25:00|17117.48|17117.48|17124.72|17124.72|17124.72|17124.72|17115.44|17115.44|0
1628155800000|2021-08-05 09:30:00|17126.11|17126.11|17121.9|17121.9|17126.95|17126.95|17121.9|17121.9|0
1628156100000|2021-08-05 09:35:00|17119.93|17119.93|17119.63|17119.63|17126.94|17126.94|17119.63|17119.63|0
1628156400000|2021-08-05 09:40:00|17121.61|17121.61|17117.95|17117.95|17125.55|17125.55|17113.2|17113.2|0
1628156700000|2021-08-05 09:45:00|17119.93|17119.93|17127.4|17127.4|17129.83|17129.83|17117.7|17117.7|0
1628157000000|2021-08-05 09:50:00|17133.32|17133.32|17141.7|17141.7|17143.67|17143.67|17133.32|17133.32|0
1628157300000|2021-08-05 09:55:00|17144.13|17144.13|17139.68|17139.68|17147.5|17147.5|17139.68|17139.68|0
1628157600000|2021-08-05 10:00:00|17138.28|17138.28|17137.35|17137.35|17145.01|17145.01|17136.93|17136.93|0
1628157900000|2021-08-05 10:05:00|17133.41|17133.41|17132.02|17132.02|17134.67|17134.67|17129.46|17129.46|0
1628158200000|2021-08-05 10:10:00|17132.44|17132.44|17135.44|17135.44|17135.44|17135.44|17128.97|17128.97|0
1628158500000|2021-08-05 10:15:00|17133.47|17133.47|17131.73|17131.73|17139.38|17139.38|17131.31|17131.31|0
1628158800000|2021-08-05 10:20:00|17132.57|17132.57|17139.82|17139.82|17139.82|17139.82|17130.14|17130.14|0
1628159100000|2021-08-05 10:25:00|17145.74|17145.74|17131.7|17131.7|17153.63|17153.63|17131.7|17131.7|0
1628159400000|2021-08-05 10:30:00|17132.12|17132.12|17111.89|17111.89|17132.12|17132.12|17111.89|17111.89|0
1628159700000|2021-08-05 10:35:00|17109.92|17109.92|17095.68|17095.68|17110.34|17110.34|17089.76|17089.76|0
1628160000000|2021-08-05 10:40:00|17097.07|17097.07|17109.71|17109.71|17109.71|17109.71|17097.07|17097.07|0
1628160300000|2021-08-05 10:45:00|17107.74|17107.74|17116.49|17116.49|17117.88|17117.88|17107.74|17107.74|0
1628160600000|2021-08-05 10:50:00|17117.88|17117.88|17108.23|17108.23|17117.88|17117.88|17106.84|17106.84|0
1628160900000|2021-08-05 10:55:00|17107.03|17107.03|17104.42|17104.42|17107.78|17107.78|17104.42|17104.42|0
1628161200000|2021-08-05 11:00:00|17101.82|17101.82|17117.38|17117.38|17120|17120|17101.82|17101.82|0
1628161500000|2021-08-05 11:05:00|17118.58|17118.58|17140.5|17140.5|17140.5|17140.5|17114.63|17114.63|0
1628161800000|2021-08-05 11:10:00|17138.53|17138.53|17142.47|17142.47|17144.45|17144.45|17131.8|17131.8|0
1628162100000|2021-08-05 11:15:00|17143.31|17143.31|17145.01|17145.01|17151.39|17151.39|17143.31|17143.31|0
1628162400000|2021-08-05 11:20:00|17146.27|17146.27|17149.34|17149.34|17149.92|17149.92|17144.29|17144.29|0
1628162700000|2021-08-05 11:25:00|17152.12|17152.12|17139.47|17139.47|17152.3|17152.3|17139.47|17139.47|0
1628163000000|2021-08-05 11:30:00|17138.27|17138.27|17137.86|17137.86|17140.41|17140.41|17134.44|17134.44|0
1628163300000|2021-08-05 11:35:00|17139.83|17139.83|17150.21|17150.21|17150.21|17150.21|17137.86|17137.86|0
1628163600000|2021-08-05 11:40:00|17148.24|17148.24|17155.72|17155.72|17155.72|17155.72|17142.85|17142.85|0
1628163900000|2021-08-05 11:45:00|17154.33|17154.33|17163.02|17163.02|17164.99|17164.99|17154.33|17154.33|0
1628164200000|2021-08-05 11:50:00|17164.41|17164.41|17170.33|17170.33|17173.11|17173.11|17164.41|17164.41|0
1628164500000|2021-08-05 11:55:00|17169.91|17169.91|17181.55|17181.55|17181.55|17181.55|17168.27|17168.27|0
1628164800000|2021-08-05 12:00:00|17182.39|17182.39|17182.29|17182.29|17184.9|17184.9|17179.61|17179.61|0
1628165100000|2021-08-05 12:05:00|17181.07|17181.07|17177.45|17177.45|17181.48|17181.48|17174.08|17174.08|0
1628165400000|2021-08-05 12:10:00|17181.39|17181.39|17190.76|17190.76|17193.57|17193.57|17179.42|17179.42|0
1628165700000|2021-08-05 12:15:00|17188.79|17188.79|17186.95|17186.95|17192.74|17192.74|17183.59|17183.59|0
1628166000000|2021-08-05 12:20:00|17185.73|17185.73|17182.73|17182.73|17185.73|17185.73|17178.79|17178.79|0
1628166300000|2021-08-05 12:25:00|17185.17|17185.17|17180.31|17180.31|17187.14|17187.14|17175.14|17175.14|0
1628166600000|2021-08-05 12:30:00|17177.88|17177.88|17174.37|17174.37|17177.88|17177.88|17168.12|17168.12|0
1628166900000|2021-08-05 12:35:00|17173.95|17173.95|17178.47|17178.47|17178.66|17178.66|17172.74|17172.74|0
1628167200000|2021-08-05 12:40:00|17178.89|17178.89|17161.65|17161.65|17180.09|17180.09|17158.92|17158.92|0
1628167500000|2021-08-05 12:45:00|17160.39|17160.39|17160.1|17160.1|17163.17|17163.17|17155.34|17155.34|0
1628167800000|2021-08-05 12:50:00|17158.89|17158.89|17167.45|17167.45|17167.45|17167.45|17156.01|17156.01|0
1628168100000|2021-08-05 12:55:00|17169.42|17169.42|17182.3|17182.3|17183.69|17183.69|17169.42|17169.42|0
1628168400000|2021-08-05 13:00:00|17184.27|17184.27|17194.24|17194.24|17197.02|17197.02|17184.27|17184.27|0
1628168700000|2021-08-05 13:05:00|17195.63|17195.63|17209.31|17209.31|17211.5|17211.5|17187.74|17187.74|0
1628169000000|2021-08-05 13:10:00|17211.28|17211.28|17207.53|17207.53|17212.5|17212.5|17196.46|17196.46|0
1628169300000|2021-08-05 13:15:00|17208.92|17208.92|17214.51|17214.51|17214.51|17214.51|17205.01|17205.01|0
1628169600000|2021-08-05 13:20:00|17212.54|17212.54|17221.77|17221.77|17223.45|17223.45|17212.54|17212.54|0
1628169900000|2021-08-05 13:25:00|17222.19|17222.19|17242.37|17242.37|17246.57|17246.57|17221.61|17221.61|0
1628170200000|2021-08-05 13:30:00|17240.39|17240.39|17228.4|17228.4|17240.39|17240.39|17216.55|17216.55|0
1628170500000|2021-08-05 13:35:00|17230.38|17230.38|17236.39|17236.39|17238.32|17238.32|17227.78|17227.78|0
1628170800000|2021-08-05 13:40:00|17234.41|17234.41|17231.41|17231.41|17238.65|17238.65|17231.41|17231.41|0
1628171100000|2021-08-05 13:45:00|17233.39|17233.39|17236.93|17236.93|17245.37|17245.37|17232.55|17232.55|0
1628171400000|2021-08-05 13:50:00|17238.91|17238.91|17225.22|17225.22|17241.34|17241.34|17225.22|17225.22|0
1628171700000|2021-08-05 13:55:00|17226.62|17226.62|17209.77|17209.77|17226.62|17226.62|17208.96|17208.96|0
1628172000000|2021-08-05 14:00:00|17209.35|17209.35|17178.95|17178.95|17209.35|17209.35|17178.95|17178.95|0
1628172300000|2021-08-05 14:05:00|17175|17175|17124.84|17124.84|17178.95|17178.95|17124.84|17124.84|0
1628172600000|2021-08-05 14:10:00|17122.86|17122.86|17125.48|17125.48|17125.48|17125.48|17110.81|17110.81|0
1628172900000|2021-08-05 14:15:00|17127.45|17127.45|17120.56|17120.56|17129.7|17129.7|17116.89|17116.89|0
1628173200000|2021-08-05 14:20:00|17118.59|17118.59|17098.42|17098.42|17122.53|17122.53|17098.42|17098.42|0
1628173500000|2021-08-05 14:25:00|17092.5|17092.5|17089.48|17089.48|17092.5|17092.5|17084.73|17084.73|0
1628173800000|2021-08-05 14:30:00|17090.87|17090.87|17067.82|17067.82|17090.87|17090.87|17067.82|17067.82|0
1628174100000|2021-08-05 14:35:00|17068.66|17068.66|17063.11|17063.11|17071.1|17071.1|17061.72|17061.72|0
1628174400000|2021-08-05 14:40:00|17064.5|17064.5|17080.03|17080.03|17085.92|17085.92|17061.14|17061.14|0
1628174700000|2021-08-05 14:45:00|17081.42|17081.42|17097.19|17097.19|17097.19|17097.19|17081|17081|0
1628175000000|2021-08-05 14:50:00|17095.22|17095.22|17102.53|17102.53|17102.53|17102.53|17093.42|17093.42|0
1628175300000|2021-08-05 14:55:00|17103.73|17103.73|17101|17101|17106.74|17106.74|17100.83|17100.83|0
1628175600000|2021-08-05 15:00:00|17097.05|17097.05|17098.1|17098.1|17098.1|17098.1|17075.95|17075.95|0
1628175900000|2021-08-05 15:05:00|17098.52|17098.52|17103.55|17103.55|17103.55|17103.55|17096.55|17096.55|0
1628176200000|2021-08-05 15:10:00|17105.96|17105.96|17093.03|17093.03|17109.57|17109.57|17093.03|17093.03|0
1628176500000|2021-08-05 15:15:00|17091.82|17091.82|17097.15|17097.15|17100.29|17100.29|17089.84|17089.84|0
1628176800000|2021-08-05 15:20:00|17098.36|17098.36|17098.35|17098.35|17104.37|17104.37|17090.46|17090.46|0
1628177100000|2021-08-05 15:25:00|17099.74|17099.74|17105.68|17105.68|17116.02|17116.02|17099.74|17099.74|0
1628234100000|2021-08-06 07:15:00|17106.65|17106.65|17103.99|17103.99|17116.98|17116.98|17097.39|17097.39|0
1628234400000|2021-08-06 07:20:00|17108.16|17108.16|17085.11|17085.11|17119.45|17119.45|17083.94|17083.94|0
1628234700000|2021-08-06 07:25:00|17089.05|17089.05|17101.2|17101.2|17101.2|17101.2|17085.33|17085.33|0
1628235000000|2021-08-06 07:30:00|17105.14|17105.14|17090.98|17090.98|17107.24|17107.24|17089.76|17089.76|0
1628235300000|2021-08-06 07:35:00|17089.01|17089.01|17100.7|17100.7|17108.24|17108.24|17088.17|17088.17|0
1628235600000|2021-08-06 07:40:00|17099.31|17099.31|17087.44|17087.44|17100.35|17100.35|17087.44|17087.44|0
1628235900000|2021-08-06 07:45:00|17089.42|17089.42|17068.69|17068.69|17093.36|17093.36|17067.29|17067.29|0
1628236200000|2021-08-06 07:50:00|17070.08|17070.08|17086.7|17086.7|17092.09|17092.09|17070.08|17070.08|0
1628236500000|2021-08-06 07:55:00|17092.62|17092.62|17114.98|17114.98|17114.98|17114.98|17088.67|17088.67|0
1628236800000|2021-08-06 08:00:00|17117.76|17117.76|17121.22|17121.22|17123.09|17123.09|17112.39|17112.39|0
1628237100000|2021-08-06 08:05:00|17119.24|17119.24|17115.99|17115.99|17121.8|17121.8|17115.99|17115.99|0
1628237400000|2021-08-06 08:10:00|17117.38|17117.38|17110.86|17110.86|17124.09|17124.09|17110.86|17110.86|0
1628237700000|2021-08-06 08:15:00|17114.81|17114.81|17106.65|17106.65|17116.2|17116.2|17099.08|17099.08|0
1628238000000|2021-08-06 08:20:00|17105.43|17105.43|17110.7|17110.7|17110.7|17110.7|17100.84|17100.84|0
1628238300000|2021-08-06 08:25:00|17102.81|17102.81|17087.07|17087.07|17106.04|17106.04|17087.07|17087.07|0
1628238600000|2021-08-06 08:30:00|17085.85|17085.85|17067.92|17067.92|17089.5|17089.5|17065.95|17065.95|0
1628238900000|2021-08-06 08:35:00|17066.53|17066.53|17084.72|17084.72|17084.72|17084.72|17066.53|17066.53|0
1628239200000|2021-08-06 08:40:00|17086.7|17086.7|17067.83|17067.83|17091.26|17091.26|17067.83|17067.83|0
1628239500000|2021-08-06 08:45:00|17066.61|17066.61|17054.11|17054.11|17066.61|17066.61|17048.2|17048.2|0
1628239800000|2021-08-06 08:50:00|17056.9|17056.9|17049.45|17049.45|17063.12|17063.12|17044.58|17044.58|0
1628240100000|2021-08-06 08:55:00|17054.83|17054.83|17090.14|17090.14|17091.36|17091.36|17054.83|17054.83|0
1628240400000|2021-08-06 09:00:00|17092.11|17092.11|17099.2|17099.2|17108.97|17108.97|17092.11|17092.11|0
1628240700000|2021-08-06 09:05:00|17098.41|17098.41|17090.85|17090.85|17098.41|17098.41|17088.08|17088.08|0
1628241000000|2021-08-06 09:10:00|17092.07|17092.07|17081.57|17081.57|17092.07|17092.07|17080.18|17080.18|0
1628241300000|2021-08-06 09:15:00|17082.79|17082.79|17068.17|17068.17|17082.79|17082.79|17068.17|17068.17|0
1628241600000|2021-08-06 09:20:00|17066.78|17066.78|17071.07|17071.07|17071.07|17071.07|17056.1|17056.1|0
1628241900000|2021-08-06 09:25:00|17067.12|17067.12|17073.43|17073.43|17077.38|17077.38|17067.12|17067.12|0
1628242200000|2021-08-06 09:30:00|17074.82|17074.82|17074.82|17074.82|17078.77|17078.77|17074.82|17074.82|0
1628242500000|2021-08-06 09:35:00|17073.61|17073.61|17075.06|17075.06|17075.06|17075.06|17068.22|17068.22|0
1628242800000|2021-08-06 09:40:00|17073.67|17073.67|17067.22|17067.22|17073.72|17073.72|17065.83|17065.83|0
1628243100000|2021-08-06 09:45:00|17072.04|17072.04|17072.48|17072.48|17082.39|17082.39|17067.99|17067.99|0
1628243400000|2021-08-06 09:50:00|17070.05|17070.05|17081.49|17081.49|17085.66|17085.66|17070.05|17070.05|0
1628243700000|2021-08-06 09:55:00|17079.51|17079.51|17048.99|17048.99|17079.51|17079.51|17047.02|17047.02|0
1628244000000|2021-08-06 10:00:00|17048.15|17048.15|17053.31|17053.31|17057.26|17057.26|17044.74|17044.74|0
1628244300000|2021-08-06 10:05:00|17051.92|17051.92|17027.76|17027.76|17051.92|17051.92|17027.76|17027.76|0
1628244600000|2021-08-06 10:10:00|17025.33|17025.33|17038.64|17038.64|17040.61|17040.61|17025.33|17025.33|0
1628244900000|2021-08-06 10:15:00|17040.61|17040.61|17029.5|17029.5|17042.58|17042.58|17027.53|17027.53|0
1628245200000|2021-08-06 10:20:00|17031.48|17031.48|17037.39|17037.39|17039.37|17039.37|17031.48|17031.48|0
1628245500000|2021-08-06 10:25:00|17036|17036|17039.92|17039.92|17046.09|17046.09|17036|17036|0
1628245800000|2021-08-06 10:30:00|17037.94|17037.94|17045.79|17045.79|17045.79|17045.79|17034.08|17034.08|0
1628246100000|2021-08-06 10:35:00|17048.58|17048.58|17053.62|17053.62|17056.17|17056.17|17047.47|17047.47|0
1628246400000|2021-08-06 10:40:00|17052.41|17052.41|17064.54|17064.54|17064.54|17064.54|17045.11|17045.11|0
1628246700000|2021-08-06 10:45:00|17066.51|17066.51|17084.76|17084.76|17084.76|17084.76|17066.51|17066.51|0
1628247000000|2021-08-06 10:50:00|17085.97|17085.97|17082.33|17082.33|17087.61|17087.61|17079.72|17079.72|0
1628247300000|2021-08-06 10:55:00|17086.28|17086.28|17088.04|17088.04|17089.24|17089.24|17086.28|17086.28|0
1628247600000|2021-08-06 11:00:00|17086.65|17086.65|17077.87|17077.87|17086.65|17086.65|17071.95|17071.95|0
1628247900000|2021-08-06 11:05:00|17076.65|17076.65|17070.62|17070.62|17076.65|17076.65|17070.62|17070.62|0
1628248200000|2021-08-06 11:10:00|17068.64|17068.64|17067.43|17067.43|17070.62|17070.62|17065.45|17065.45|0
1628248500000|2021-08-06 11:15:00|17067.85|17067.85|17071.2|17071.2|17072.33|17072.33|17065.2|17065.2|0
1628248800000|2021-08-06 11:20:00|17072.59|17072.59|17079.35|17079.35|17079.35|17079.35|17071.46|17071.46|0
1628249100000|2021-08-06 11:25:00|17080.56|17080.56|17075.02|17075.02|17080.56|17080.56|17075.02|17075.02|0
1628249400000|2021-08-06 11:30:00|17073.82|17073.82|17078.6|17078.6|17078.6|17078.6|17073.82|17073.82|0
1628249700000|2021-08-06 11:35:00|17081.38|17081.38|17091.85|17091.85|17091.88|17091.88|17077.44|17077.44|0
1628250000000|2021-08-06 11:40:00|17094.64|17094.64|17089.46|17089.46|17094.64|17094.64|17089.46|17089.46|0
1628250300000|2021-08-06 11:45:00|17091.43|17091.43|17098.19|17098.19|17098.19|17098.19|17091.43|17091.43|0
1628250600000|2021-08-06 11:50:00|17096.8|17096.8|17098.19|17098.19|17106.08|17106.08|17096.8|17096.8|0
1628250900000|2021-08-06 11:55:00|17100.16|17100.16|17096.71|17096.71|17100.16|17100.16|17096.71|17096.71|0
1628251200000|2021-08-06 12:00:00|17094.74|17094.74|17097.21|17097.21|17105.1|17105.1|17091.96|17091.96|0
1628251500000|2021-08-06 12:05:00|17095.23|17095.23|17092.79|17092.79|17095.78|17095.78|17088.85|17088.85|0
1628251800000|2021-08-06 12:10:00|17094.77|17094.77|17105.12|17105.12|17105.12|17105.12|17094.77|17094.77|0
1628252100000|2021-08-06 12:15:00|17111.04|17111.04|17114.04|17114.04|17117.99|17117.99|17107.09|17107.09|0
1628252400000|2021-08-06 12:20:00|17110.09|17110.09|17107.89|17107.89|17112.07|17112.07|17107.89|17107.89|0
1628252700000|2021-08-06 12:25:00|17109.87|17109.87|17104.7|17104.7|17109.87|17109.87|17095.19|17095.19|0
1628253000000|2021-08-06 12:30:00|17108.65|17108.65|17108.96|17108.96|17126.7|17126.7|17108.65|17108.65|0
1628253300000|2021-08-06 12:35:00|17106.98|17106.98|17089.7|17089.7|17106.98|17106.98|17088.08|17088.08|0
1628253600000|2021-08-06 12:40:00|17090.92|17090.92|17066.13|17066.13|17090.92|17090.92|17066.13|17066.13|0
1628253900000|2021-08-06 12:45:00|17064.92|17064.92|17061.78|17061.78|17068.86|17068.86|17061.78|17061.78|0
1628254200000|2021-08-06 12:50:00|17059.81|17059.81|17065.38|17065.38|17065.38|17065.38|17058.42|17058.42|0
1628254500000|2021-08-06 12:55:00|17066.77|17066.77|17058.42|17058.42|17068.16|17068.16|17055.98|17055.98|0
1628254800000|2021-08-06 13:00:00|17062.36|17062.36|17077.2|17077.2|17077.2|17077.2|17062.36|17062.36|0
1628255100000|2021-08-06 13:05:00|17078.87|17078.87|17085.85|17085.85|17085.85|17085.85|17070.98|17070.98|0
1628255400000|2021-08-06 13:10:00|17085.43|17085.43|17079.55|17079.55|17088.5|17088.5|17073.63|17073.63|0
1628255700000|2021-08-06 13:15:00|17075.61|17075.61|17077.89|17077.89|17084.24|17084.24|17075.61|17075.61|0
1628256000000|2021-08-06 13:20:00|17079.86|17079.86|17073.44|17073.44|17079.86|17079.86|17073.44|17073.44|0
1628256300000|2021-08-06 13:25:00|17070.66|17070.66|17057.04|17057.04|17070.66|17070.66|17055.47|17055.47|0
1628256600000|2021-08-06 13:30:00|17059.01|17059.01|17075.38|17075.38|17080.55|17080.55|17058.47|17058.47|0
1628256900000|2021-08-06 13:35:00|17079.33|17079.33|17089.74|17089.74|17093.22|17093.22|17079.07|17079.07|0
1628257200000|2021-08-06 13:40:00|17088.35|17088.35|17063.56|17063.56|17088.35|17088.35|17057.44|17057.44|0
1628257500000|2021-08-06 13:45:00|17062.35|17062.35|17062.12|17062.12|17071.63|17071.63|17060.37|17060.37|0
1628257800000|2021-08-06 13:50:00|17060.91|17060.91|17057.48|17057.48|17064.24|17064.24|17050.68|17050.68|0
1628258100000|2021-08-06 13:55:00|17055.51|17055.51|17035.16|17035.16|17056.09|17056.09|17033.77|17033.77|0
1628258400000|2021-08-06 14:00:00|17033.77|17033.77|17024.35|17024.35|17033.77|17033.77|17016.55|17016.55|0
1628258700000|2021-08-06 14:05:00|17022.38|17022.38|17031.4|17031.4|17032.24|17032.24|17022.38|17022.38|0
1628259000000|2021-08-06 14:10:00|17034.19|17034.19|17024.35|17024.35|17044.05|17044.05|17022.96|17022.96|0
1628259300000|2021-08-06 14:15:00|17022.38|17022.38|17021.2|17021.2|17027.58|17027.58|17021.2|17021.2|0
1628259600000|2021-08-06 14:20:00|17022.59|17022.59|17014.53|17014.53|17024.39|17024.39|17010.58|17010.58|0
1628259900000|2021-08-06 14:25:00|17014.11|17014.11|17008.75|17008.75|17014.11|17014.11|17003.41|17003.41|0
1628260200000|2021-08-06 14:30:00|17010.72|17010.72|17009.43|17009.43|17012.11|17012.11|16999.46|16999.46|0
1628260500000|2021-08-06 14:35:00|17009.85|17009.85|17025.2|17025.2|17030.71|17030.71|17007.71|17007.71|0
1628260800000|2021-08-06 14:40:00|17024.78|17024.78|17013.95|17013.95|17027.17|17027.17|17010|17010|0
1628261100000|2021-08-06 14:45:00|17011.97|17011.97|17014.99|17014.99|17015.54|17015.54|17008.23|17008.23|0
1628261400000|2021-08-06 14:50:00|17013.02|17013.02|17011.89|17011.89|17013.07|17013.07|17001.27|17001.27|0
1628261700000|2021-08-06 14:55:00|17012.31|17012.31|17013.89|17013.89|17018.91|17018.91|17010.26|17010.26|0
1628262000000|2021-08-06 15:00:00|17015.86|17015.86|17026.59|17026.59|17033.9|17033.9|17015.86|17015.86|0
1628262300000|2021-08-06 15:05:00|17027.98|17027.98|17039.95|17039.95|17039.95|17039.95|17025.43|17025.43|0
1628262600000|2021-08-06 15:10:00|17036|17036|17032.44|17032.44|17039.19|17039.19|17030.46|17030.46|0
1628262900000|2021-08-06 15:15:00|17032.02|17032.02|17019.66|17019.66|17032.44|17032.44|17019.66|17019.66|0
1628263200000|2021-08-06 15:20:00|17021.05|17021.05|17017.4|17017.4|17026.39|17026.39|17017.4|17017.4|0
1628263500000|2021-08-06 15:25:00|17018.62|17018.62|17003.71|17003.71|17022.86|17022.86|16998.96|16998.96|0
1628493300000|2021-08-09 07:15:00|17001.01|17001.01|16990.45|16990.45|17004.08|17004.08|16989.06|16989.06|0
1628493600000|2021-08-09 07:20:00|16996.37|16996.37|16985.29|16985.29|16998.97|16998.97|16985.29|16985.29|0
1628493900000|2021-08-09 07:25:00|16989.9|16989.9|16986.41|16986.41|16999.18|16999.18|16986.41|16986.41|0
1628494200000|2021-08-09 07:30:00|17002.19|17002.19|17008.25|17008.25|17008.77|17008.77|16997.84|16997.84|0
1628494500000|2021-08-09 07:35:00|17009.46|17009.46|17009.3|17009.3|17023.31|17023.31|17009.3|17009.3|0
1628494800000|2021-08-09 07:40:00|17007.33|17007.33|16992.05|16992.05|17007.33|17007.33|16992.05|16992.05|0
1628495100000|2021-08-09 07:45:00|16987.87|16987.87|17000.48|17000.48|17002.45|17002.45|16987.87|16987.87|0
1628495400000|2021-08-09 07:50:00|17006.4|17006.4|17013.81|17013.81|17015.97|17015.97|17006.4|17006.4|0
1628495700000|2021-08-09 07:55:00|17017.76|17017.76|17018.55|17018.55|17023.68|17023.68|17014.16|17014.16|0
1628496000000|2021-08-09 08:00:00|17017.34|17017.34|17019.36|17019.36|17023.14|17023.14|17013.4|17013.4|0
1628496300000|2021-08-09 08:05:00|17013.44|17013.44|17003.7|17003.7|17015.99|17015.99|17003.7|17003.7|0
1628496600000|2021-08-09 08:10:00|17006.48|17006.48|17034.13|17034.13|17034.13|17034.13|17006.48|17006.48|0
1628496900000|2021-08-09 08:15:00|17032.15|17032.15|17011.62|17011.62|17032.15|17032.15|17011.62|17011.62|0
1628497200000|2021-08-09 08:20:00|17005.7|17005.7|17014.13|17014.13|17016.1|17016.1|17005.7|17005.7|0
1628497500000|2021-08-09 08:25:00|17018.08|17018.08|17013.32|17013.32|17022.87|17022.87|17013.32|17013.32|0
1628497800000|2021-08-09 08:30:00|17010.54|17010.54|17014.55|17014.55|17014.55|17014.55|17002.84|17002.84|0
1628498100000|2021-08-09 08:35:00|17014.14|17014.14|17028.19|17028.19|17028.19|17028.19|17011.35|17011.35|0
1628498400000|2021-08-09 08:40:00|17030.29|17030.29|17031.49|17031.49|17036.21|17036.21|17030.29|17030.29|0
1628498700000|2021-08-09 08:45:00|17034.28|17034.28|17027.94|17027.94|17035.67|17035.67|17027.94|17027.94|0
1628499000000|2021-08-09 08:50:00|17031.88|17031.88|17029.61|17029.61|17036.92|17036.92|17029.61|17029.61|0
1628499300000|2021-08-09 08:55:00|17031.59|17031.59|17040.2|17040.2|17040.2|17040.2|17028.85|17028.85|0
1628499600000|2021-08-09 09:00:00|17039.78|17039.78|17042.04|17042.04|17043.44|17043.44|17039.78|17039.78|0
1628499900000|2021-08-09 09:05:00|17044.83|17044.83|17035.72|17035.72|17046.8|17046.8|17035.72|17035.72|0
1628500200000|2021-08-09 09:10:00|17025.85|17025.85|17021.38|17021.38|17032.19|17032.19|17021.38|17021.38|0
1628500500000|2021-08-09 09:15:00|17019.99|17019.99|17012.5|17012.5|17021.97|17021.97|17008.88|17008.88|0
1628500800000|2021-08-09 09:20:00|17012.92|17012.92|17017.26|17017.26|17021.62|17021.62|17012.92|17012.92|0
1628501100000|2021-08-09 09:25:00|17015.58|17015.58|17013.61|17013.61|17021.51|17021.51|17011.64|17011.64|0
1628501400000|2021-08-09 09:30:00|17019.53|17019.53|17019.53|17019.53|17019.53|17019.53|17019.53|17019.53|0
1628501700000|2021-08-09 09:35:00|17018.32|17018.32|17022.26|17022.26|17022.26|17022.26|17018.32|17018.32|0
1628502000000|2021-08-09 09:40:00|17024.7|17024.7|17036.6|17036.6|17036.78|17036.78|17024.7|17024.7|0
1628502300000|2021-08-09 09:45:00|17038.57|17038.57|17038.79|17038.79|17044.94|17044.94|17038.21|17038.21|0
1628502600000|2021-08-09 09:50:00|17039.63|17039.63|17040.18|17040.18|17040.18|17040.18|17037.66|17037.66|0
1628502900000|2021-08-09 09:55:00|17042.15|17042.15|17046.02|17046.02|17048.07|17048.07|17042.15|17042.15|0
1628503200000|2021-08-09 10:00:00|17040.11|17040.11|17059.87|17059.87|17059.87|17059.87|17039.64|17039.64|0
1628503500000|2021-08-09 10:05:00|17058.48|17058.48|17057.48|17057.48|17058.48|17058.48|17051.91|17051.91|0
1628503800000|2021-08-09 10:10:00|17054.69|17054.69|17051.33|17051.33|17058.64|17058.64|17051.33|17051.33|0
1628504100000|2021-08-09 10:15:00|17048.55|17048.55|17038.43|17038.43|17048.55|17048.55|17038.43|17038.43|0
1628504400000|2021-08-09 10:20:00|17036.45|17036.45|17030.49|17030.49|17038.43|17038.43|17028.52|17028.52|0
1628504700000|2021-08-09 10:25:00|17029.1|17029.1|17034.67|17034.67|17035.83|17035.83|17027.94|17027.94|0
1628505000000|2021-08-09 10:30:00|17038.61|17038.61|17036.56|17036.56|17042.61|17042.61|17034.55|17034.55|0
1628505300000|2021-08-09 10:35:00|17033.78|17033.78|17028.35|17028.35|17033.78|17033.78|17028.35|17028.35|0
1628505600000|2021-08-09 10:40:00|17029.74|17029.74|17030.96|17030.96|17034.9|17034.9|17029.74|17029.74|0
1628505900000|2021-08-09 10:45:00|17029.57|17029.57|17024.1|17024.1|17029.57|17029.57|17021.32|17021.32|0
1628506200000|2021-08-09 10:50:00|17022.13|17022.13|17030.58|17030.58|17032|17032|17022.13|17022.13|0
1628506500000|2021-08-09 10:55:00|17024.66|17024.66|17023.27|17023.27|17024.66|17024.66|17023.27|17023.27|0
1628506800000|2021-08-09 11:00:00|17021.29|17021.29|17006.06|17006.06|17023.55|17023.55|17006.06|17006.06|0
1628507100000|2021-08-09 11:05:00|17006.48|17006.48|17024.96|17024.96|17024.96|17024.96|17006.48|17006.48|0
1628507400000|2021-08-09 11:10:00|17025.8|17025.8|17032.95|17032.95|17034.34|17034.34|17025.8|17025.8|0
1628507700000|2021-08-09 11:15:00|17031.55|17031.55|17034.11|17034.11|17034.11|17034.11|17030.16|17030.16|0
1628508000000|2021-08-09 11:20:00|17033.69|17033.69|17043.22|17043.22|17047.4|17047.4|17033.69|17033.69|0
1628508300000|2021-08-09 11:25:00|17044.43|17044.43|17036.84|17036.84|17044.43|17044.43|17036.84|17036.84|0
1628508600000|2021-08-09 11:30:00|17042.76|17042.76|17042.04|17042.04|17042.76|17042.76|17038.4|17038.4|0
1628508900000|2021-08-09 11:35:00|17040.83|17040.83|17027.88|17027.88|17040.83|17040.83|17027.88|17027.88|0
1628509200000|2021-08-09 11:40:00|17030.66|17030.66|17036.29|17036.29|17036.29|17036.29|17030.66|17030.66|0
1628509500000|2021-08-09 11:45:00|17037.13|17037.13|17025.83|17025.83|17037.13|17037.13|17025.83|17025.83|0
1628509800000|2021-08-09 11:50:00|17027.23|17027.23|17021.97|17021.97|17028.62|17028.62|17019.99|17019.99|0
1628510100000|2021-08-09 11:55:00|17023.18|17023.18|17024.72|17024.72|17027.55|17027.55|17023.18|17023.18|0
1628510400000|2021-08-09 12:00:00|17023.33|17023.33|17010.26|17010.26|17023.33|17023.33|17010.26|17010.26|0
1628510700000|2021-08-09 12:05:00|17014.21|17014.21|17019.01|17019.01|17019.01|17019.01|17014.21|17014.21|0
1628511000000|2021-08-09 12:10:00|17018.59|17018.59|17022.96|17022.96|17024.18|17024.18|17018.59|17018.59|0
1628511300000|2021-08-09 12:15:00|17019.02|17019.02|17012.65|17012.65|17019.02|17019.02|17012.65|17012.65|0
1628511600000|2021-08-09 12:20:00|17011.45|17011.45|17016.68|17016.68|17016.87|17016.87|17007.5|17007.5|0
1628511900000|2021-08-09 12:25:00|17020.63|17020.63|17027.56|17027.56|17028.4|17028.4|17019.47|17019.47|0
1628512200000|2021-08-09 12:30:00|17023.38|17023.38|17029.3|17029.3|17033.48|17033.48|17020.6|17020.6|0
1628512500000|2021-08-09 12:35:00|17027.91|17027.91|17024.97|17024.97|17027.91|17027.91|17020.6|17020.6|0
1628512800000|2021-08-09 12:40:00|17026.36|17026.36|17028.14|17028.14|17030.3|17030.3|17026.36|17026.36|0
1628513100000|2021-08-09 12:45:00|17029.53|17029.53|17017.52|17017.52|17029.53|17029.53|17015.54|17015.54|0
1628513400000|2021-08-09 12:50:00|17015.54|17015.54|17022.76|17022.76|17022.76|17022.76|17015.54|17015.54|0
1628513700000|2021-08-09 12:55:00|17021.5|17021.5|17021.12|17021.12|17024.86|17024.86|17020.28|17020.28|0
1628514000000|2021-08-09 13:00:00|17019.15|17019.15|17031.09|17031.09|17031.09|17031.09|17017.18|17017.18|0
1628514300000|2021-08-09 13:05:00|17032.48|17032.48|17039.9|17039.9|17042.64|17042.64|17029.55|17029.55|0
1628514600000|2021-08-09 13:10:00|17041.11|17041.11|17054.18|17054.18|17054.18|17054.18|17039.13|17039.13|0
1628514900000|2021-08-09 13:15:00|17055.57|17055.57|17057.78|17057.78|17059.2|17059.2|17054.42|17054.42|0
1628515200000|2021-08-09 13:20:00|17058.98|17058.98|17069.32|17069.32|17072.1|17072.1|17058.98|17058.98|0
1628515500000|2021-08-09 13:25:00|17068.9|17068.9|17068.12|17068.12|17074.85|17074.85|17064.76|17064.76|0
1628515800000|2021-08-09 13:30:00|17066.44|17066.44|17054.52|17054.52|17071.61|17071.61|17054.52|17054.52|0
1628516100000|2021-08-09 13:35:00|17055.92|17055.92|17064.73|17064.73|17072.81|17072.81|17053.48|17053.48|0
1628516400000|2021-08-09 13:40:00|17067.51|17067.51|17069.38|17069.38|17069.38|17069.38|17063.53|17063.53|0
1628516700000|2021-08-09 13:45:00|17070.58|17070.58|17068.61|17068.61|17072.56|17072.56|17068.61|17068.61|0
1628517000000|2021-08-09 13:50:00|17071.02|17071.02|17071.37|17071.37|17074.96|17074.96|17066.03|17066.03|0
1628517300000|2021-08-09 13:55:00|17073.34|17073.34|17071.8|17071.8|17078.49|17078.49|17071.8|17071.8|0
1628517600000|2021-08-09 14:00:00|17074.24|17074.24|17062.46|17062.46|17077.17|17077.17|17058.51|17058.51|0
1628517900000|2021-08-09 14:05:00|17064.43|17064.43|17070.44|17070.44|17071.03|17071.03|17064.43|17064.43|0
1628518200000|2021-08-09 14:10:00|17069.24|17069.24|17066.14|17066.14|17080.58|17080.58|17066.14|17066.14|0
1628518500000|2021-08-09 14:15:00|17069.76|17069.76|17077.49|17077.49|17077.49|17077.49|17069.76|17069.76|0
1628518800000|2021-08-09 14:20:00|17076.1|17076.1|17074.95|17074.95|17082.33|17082.33|17073.56|17073.56|0
1628519100000|2021-08-09 14:25:00|17076.17|17076.17|17090.12|17090.12|17090.28|17090.28|17076.17|17076.17|0
1628519400000|2021-08-09 14:30:00|17092.09|17092.09|17085.87|17085.87|17092.09|17092.09|17083.94|17083.94|0
1628519700000|2021-08-09 14:35:00|17087.84|17087.84|17097.55|17097.55|17102.38|17102.38|17087.84|17087.84|0
1628520000000|2021-08-09 14:40:00|17093.6|17093.6|17096.86|17096.86|17099.32|17099.32|17093.6|17093.6|0
1628520300000|2021-08-09 14:45:00|17098.25|17098.25|17064.43|17064.43|17099.64|17099.64|17060.05|17060.05|0
1628520600000|2021-08-09 14:50:00|17063.21|17063.21|17058.9|17058.9|17068.03|17068.03|17056.78|17056.78|0
1628520900000|2021-08-09 14:55:00|17057.64|17057.64|17058.67|17058.67|17061.83|17061.83|17055.49|17055.49|0
1628521200000|2021-08-09 15:00:00|17059.09|17059.09|17057.9|17057.9|17061.06|17061.06|17057.9|17057.9|0
1628521500000|2021-08-09 15:05:00|17057.48|17057.48|17051.56|17051.56|17057.9|17057.9|17051.56|17051.56|0
1628521800000|2021-08-09 15:10:00|17050.35|17050.35|17055.4|17055.4|17055.4|17055.4|17048.37|17048.37|0
1628522100000|2021-08-09 15:15:00|17054.01|17054.01|17050.68|17050.68|17058.62|17058.62|17050.68|17050.68|0
1628522400000|2021-08-09 15:20:00|17051.1|17051.1|17042.77|17042.77|17051.1|17051.1|17037.21|17037.21|0
1628522700000|2021-08-09 15:25:00|17040.8|17040.8|17047.63|17047.63|17050.33|17050.33|17033.42|17033.42|0
1628579700000|2021-08-10 07:15:00|17141.92|17141.92|17141.55|17141.55|17151.42|17151.42|17139.14|17139.14|0
1628580000000|2021-08-10 07:20:00|17135.63|17135.63|17136.85|17136.85|17153.45|17153.45|17131.69|17131.69|0
1628580300000|2021-08-10 07:25:00|17138.82|17138.82|17131.22|17131.22|17138.82|17138.82|17124.56|17124.56|0
1628580600000|2021-08-10 07:30:00|17129.96|17129.96|17132.99|17132.99|17144.17|17144.17|17129.5|17129.5|0
1628580900000|2021-08-10 07:35:00|17131.01|17131.01|17127.08|17127.08|17137.44|17137.44|17127.08|17127.08|0
1628581200000|2021-08-10 07:40:00|17125.1|17125.1|17132.32|17132.32|17132.32|17132.32|17116.04|17116.04|0
1628581500000|2021-08-10 07:45:00|17133.71|17133.71|17144.9|17144.9|17150.24|17150.24|17133.71|17133.71|0
1628581800000|2021-08-10 07:50:00|17147.69|17147.69|17159.36|17159.36|17160.33|17160.33|17143.16|17143.16|0
1628582100000|2021-08-10 07:55:00|17163.31|17163.31|17168.62|17168.62|17170.59|17170.59|17153.21|17153.21|0
1628582400000|2021-08-10 08:00:00|17171.4|17171.4|17167.18|17167.18|17175.4|17175.4|17161.59|17161.59|0
1628582700000|2021-08-10 08:05:00|17163.23|17163.23|17160.2|17160.2|17165.45|17165.45|17154.02|17154.02|0
1628583000000|2021-08-10 08:10:00|17158.22|17158.22|17155.84|17155.84|17164.37|17164.37|17149.08|17149.08|0
1628583300000|2021-08-10 08:15:00|17154.44|17154.44|17158.07|17158.07|17161.14|17161.14|17145.13|17145.13|0
1628583600000|2021-08-10 08:20:00|17159.28|17159.28|17144.73|17144.73|17159.28|17159.28|17143.51|17143.51|0
1628583900000|2021-08-10 08:25:00|17140.56|17140.56|17130.46|17130.46|17140.56|17140.56|17130.46|17130.46|0
1628584200000|2021-08-10 08:30:00|17131.68|17131.68|17139.66|17139.66|17141.05|17141.05|17128.9|17128.9|0
1628584500000|2021-08-10 08:35:00|17136.87|17136.87|17134.51|17134.51|17139.66|17139.66|17133.74|17133.74|0
1628584800000|2021-08-10 08:40:00|17133.12|17133.12|17146.86|17146.86|17146.86|17146.86|17133.12|17133.12|0
1628585100000|2021-08-10 08:45:00|17148.06|17148.06|17147.52|17147.52|17150.71|17150.71|17141.33|17141.33|0
1628585400000|2021-08-10 08:50:00|17146.13|17146.13|17148.91|17148.91|17150.3|17150.3|17142.76|17142.76|0
1628585700000|2021-08-10 08:55:00|17144.96|17144.96|17144.96|17144.96|17146.94|17146.94|17139.04|17139.04|0
1628586000000|2021-08-10 09:00:00|17144.12|17144.12|17152.07|17152.07|17154.04|17154.04|17140.82|17140.82|0
1628586300000|2021-08-10 09:05:00|17151.65|17151.65|17153.87|17153.87|17158.63|17158.63|17151.65|17151.65|0
1628586600000|2021-08-10 09:10:00|17156.65|17156.65|17159.83|17159.83|17161.22|17161.22|17156.65|17156.65|0
1628586900000|2021-08-10 09:15:00|17162.61|17162.61|17163.58|17163.58|17163.58|17163.58|17154.72|17154.72|0
1628587200000|2021-08-10 09:20:00|17165.55|17165.55|17157.15|17157.15|17165.55|17165.55|17155.76|17155.76|0
1628587500000|2021-08-10 09:25:00|17155.76|17155.76|17156.64|17156.64|17162.49|17162.49|17155.76|17155.76|0
1628587800000|2021-08-10 09:30:00|17157.48|17157.48|17175.78|17175.78|17176.58|17176.58|17153.07|17153.07|0
1628588100000|2021-08-10 09:35:00|17178.56|17178.56|17176.33|17176.33|17178.56|17178.56|17170.77|17170.77|0
1628588400000|2021-08-10 09:40:00|17177.72|17177.72|17187.73|17187.73|17191.67|17191.67|17171.83|17171.83|0
1628588700000|2021-08-10 09:45:00|17183.55|17183.55|17192.4|17192.4|17195.09|17195.09|17183|17183|0
1628589000000|2021-08-10 09:50:00|17194.37|17194.37|17178.33|17178.33|17211.19|17211.19|17178.33|17178.33|0
1628589300000|2021-08-10 09:55:00|17174.39|17174.39|17156.18|17156.18|17174.39|17174.39|17156.18|17156.18|0
1628589600000|2021-08-10 10:00:00|17157.57|17157.57|17165.28|17165.28|17165.28|17165.28|17155.42|17155.42|0
1628589900000|2021-08-10 10:05:00|17167.26|17167.26|17174.03|17174.03|17174.03|17174.03|17167.26|17167.26|0
1628590200000|2021-08-10 10:10:00|17175.42|17175.42|17177.55|17177.55|17177.97|17177.97|17174.03|17174.03|0
1628590500000|2021-08-10 10:15:00|17180.33|17180.33|17184.32|17184.32|17185.71|17185.71|17180.33|17180.33|0
1628590800000|2021-08-10 10:20:00|17185.16|17185.16|17184.58|17184.58|17185.16|17185.16|17183.19|17183.19|0
1628591100000|2021-08-10 10:25:00|17182.6|17182.6|17182.86|17182.86|17184.83|17184.83|17180.63|17180.63|0
1628591400000|2021-08-10 10:30:00|17184.06|17184.06|17186.04|17186.04|17188.01|17188.01|17184.06|17184.06|0
1628591700000|2021-08-10 10:35:00|17187.26|17187.26|17189.11|17189.11|17192.65|17192.65|17187.26|17187.26|0
1628592000000|2021-08-10 10:40:00|17187.72|17187.72|17189.11|17189.11|17191.08|17191.08|17187.14|17187.14|0
1628592300000|2021-08-10 10:45:00|17188.27|17188.27|17187.78|17187.78|17191.38|17191.38|17186.04|17186.04|0
1628592600000|2021-08-10 10:50:00|17189.17|17189.17|17185.6|17185.6|17191.91|17191.91|17185.19|17185.19|0
1628592900000|2021-08-10 10:55:00|17183.63|17183.63|17169.63|17169.63|17183.63|17183.63|17166.89|17166.89|0
1628593200000|2021-08-10 11:00:00|17168.24|17168.24|17167.24|17167.24|17169.63|17169.63|17165.85|17165.85|0
1628593500000|2021-08-10 11:05:00|17165.85|17165.85|17161.68|17161.68|17165.85|17165.85|17160.29|17160.29|0
1628593800000|2021-08-10 11:10:00|17162.89|17162.89|17167.71|17167.71|17167.71|17167.71|17158.56|17158.56|0
1628594100000|2021-08-10 11:15:00|17166.45|17166.45|17175.26|17175.26|17175.26|17175.26|17166.45|17166.45|0
1628594400000|2021-08-10 11:20:00|17173.29|17173.29|17174.11|17174.11|17175.32|17175.32|17171.32|17171.32|0
1628594700000|2021-08-10 11:25:00|17176.09|17176.09|17158.15|17158.15|17176.09|17176.09|17158.15|17158.15|0
1628595000000|2021-08-10 11:30:00|17157.73|17157.73|17157.73|17157.73|17157.73|17157.73|17157.73|17157.73|0
1628595300000|2021-08-10 11:35:00|17156.51|17156.51|17161.22|17161.22|17162.43|17162.43|17156.51|17156.51|0
1628595600000|2021-08-10 11:40:00|17157.05|17157.05|17155.66|17155.66|17157.05|17157.05|17155.66|17155.66|0
1628595900000|2021-08-10 11:45:00|17154.46|17154.46|17156.79|17156.79|17157.24|17157.24|17152.84|17152.84|0
1628596200000|2021-08-10 11:50:00|17158.76|17158.76|17161.54|17161.54|17168.04|17168.04|17158.76|17158.76|0
1628596500000|2021-08-10 11:55:00|17162.94|17162.94|17155.36|17155.36|17164.68|17164.68|17155.36|17155.36|0
1628596800000|2021-08-10 12:00:00|17153.38|17153.38|17141.67|17141.67|17153.38|17153.38|17140.27|17140.27|0
1628597100000|2021-08-10 12:05:00|17139.69|17139.69|17149.01|17149.01|17149.01|17149.01|17138.48|17138.48|0
1628597400000|2021-08-10 12:10:00|17147.04|17147.04|17149.85|17149.85|17151.05|17151.05|17144.49|17144.49|0
1628597700000|2021-08-10 12:15:00|17147.07|17147.07|17139.11|17139.11|17147.07|17147.07|17137.72|17137.72|0
1628598000000|2021-08-10 12:20:00|17140.5|17140.5|17147.83|17147.83|17149.8|17149.8|17137.72|17137.72|0
1628598300000|2021-08-10 12:25:00|17152|17152|17153.75|17153.75|17153.75|17153.75|17150.61|17150.61|0
1628598600000|2021-08-10 12:30:00|17155.01|17155.01|17165.62|17165.62|17165.94|17165.94|17155.01|17155.01|0
1628598900000|2021-08-10 12:35:00|17167.01|17167.01|17161.39|17161.39|17167.01|17167.01|17160.58|17160.58|0
1628599200000|2021-08-10 12:40:00|17160|17160|17156.81|17156.81|17160|17160|17156.81|17156.81|0
1628599500000|2021-08-10 12:45:00|17158.02|17158.02|17163.9|17163.9|17164.91|17164.91|17158.02|17158.02|0
1628599800000|2021-08-10 12:50:00|17165.29|17165.29|17172.49|17172.49|17172.65|17172.65|17165.29|17165.29|0
1628600100000|2021-08-10 12:55:00|17175.27|17175.27|17177.57|17177.57|17178.05|17178.05|17168.32|17168.32|0
1628600400000|2021-08-10 13:00:00|17179.54|17179.54|17184.49|17184.49|17186.85|17186.85|17176.18|17176.18|0
1628600700000|2021-08-10 13:05:00|17183.23|17183.23|17187.89|17187.89|17193.81|17193.81|17178.15|17178.15|0
1628601000000|2021-08-10 13:10:00|17189.87|17189.87|17191.63|17191.63|17196.59|17196.59|17189.87|17189.87|0
1628601300000|2021-08-10 13:15:00|17192.84|17192.84|17211.11|17211.11|17211.11|17211.11|17192.84|17192.84|0
1628601600000|2021-08-10 13:20:00|17207.17|17207.17|17206.01|17206.01|17208.34|17208.34|17201.25|17201.25|0
1628601900000|2021-08-10 13:25:00|17206.7|17206.7|17203.74|17203.74|17208.27|17208.27|17203.74|17203.74|0
1628602200000|2021-08-10 13:30:00|17203.32|17203.32|17211.01|17211.01|17217.32|17217.32|17199.96|17199.96|0
1628602500000|2021-08-10 13:35:00|17214.96|17214.96|17210.22|17210.22|17215.1|17215.1|17208.76|17208.76|0
1628602800000|2021-08-10 13:40:00|17211.61|17211.61|17217.99|17217.99|17217.99|17217.99|17211.03|17211.03|0
1628603100000|2021-08-10 13:45:00|17216.59|17216.59|17216.74|17216.74|17221.9|17221.9|17214.36|17214.36|0
1628603400000|2021-08-10 13:50:00|17214.65|17214.65|17218.71|17218.71|17220.24|17220.24|17212.68|17212.68|0
1628603700000|2021-08-10 13:55:00|17216.74|17216.74|17199.74|17199.74|17217.58|17217.58|17195.8|17195.8|0
1628604000000|2021-08-10 14:00:00|17197.77|17197.77|17191.13|17191.13|17202.93|17202.93|17191.13|17191.13|0
1628604300000|2021-08-10 14:05:00|17189.73|17189.73|17203.14|17203.14|17207.48|17207.48|17183.82|17183.82|0
1628604600000|2021-08-10 14:10:00|17201.16|17201.16|17209.35|17209.35|17209.35|17209.35|17199|17199|0
1628604900000|2021-08-10 14:15:00|17210.74|17210.74|17204.73|17204.73|17214.56|17214.56|17204.73|17204.73|0
1628605200000|2021-08-10 14:20:00|17203.34|17203.34|17212.84|17212.84|17213.67|17213.67|17201.37|17201.37|0
1628605500000|2021-08-10 14:25:00|17216.78|17216.78|17209.89|17209.89|17218.76|17218.76|17206.11|17206.11|0
1628605800000|2021-08-10 14:30:00|17210.73|17210.73|17210.66|17210.66|17213.52|17213.52|17208.6|17208.6|0
1628606100000|2021-08-10 14:35:00|17212.06|17212.06|17223.57|17223.57|17223.57|17223.57|17208.92|17208.92|0
1628606400000|2021-08-10 14:40:00|17225.54|17225.54|17258.85|17258.85|17261.79|17261.79|17222.27|17222.27|0
1628606700000|2021-08-10 14:45:00|17257.45|17257.45|17272.87|17272.87|17273.03|17273.03|17256.06|17256.06|0
1628607000000|2021-08-10 14:50:00|17270.9|17270.9|17264.24|17264.24|17271.06|17271.06|17263.66|17263.66|0
1628607300000|2021-08-10 14:55:00|17265.08|17265.08|17282.09|17282.09|17282.09|17282.09|17253.18|17253.18|0
1628607600000|2021-08-10 15:00:00|17280.7|17280.7|17289.01|17289.01|17292.19|17292.19|17277.34|17277.34|0
1628607900000|2021-08-10 15:05:00|17287.04|17287.04|17263.1|17263.1|17287.04|17287.04|17261.13|17261.13|0
1628608200000|2021-08-10 15:10:00|17265.08|17265.08|17267.77|17267.77|17268.98|17268.98|17255.36|17255.36|0
1628608500000|2021-08-10 15:15:00|17269.16|17269.16|17276.31|17276.31|17283.85|17283.85|17268.76|17268.76|0
1628608800000|2021-08-10 15:20:00|17277.53|17277.53|17270.95|17270.95|17277.53|17277.53|17266.57|17266.57|0
1628609100000|2021-08-10 15:25:00|17272.93|17272.93|17271.79|17271.79|17275.13|17275.13|17267.75|17267.75|0
1628666100000|2021-08-11 07:15:00|17391.97|17391.97|17384.35|17384.35|17391.97|17391.97|17367.98|17367.98|0
1628666400000|2021-08-11 07:20:00|17392.69|17392.69|17372.02|17372.02|17404.53|17404.53|17372.02|17372.02|0
1628666700000|2021-08-11 07:25:00|17374.46|17374.46|17358.25|17358.25|17384.14|17384.14|17358.25|17358.25|0
1628667000000|2021-08-11 07:30:00|17362.2|17362.2|17343.11|17343.11|17362.2|17362.2|17327.45|17327.45|0
1628667300000|2021-08-11 07:35:00|17344.51|17344.51|17334.74|17334.74|17344.51|17344.51|17319.02|17319.02|0
1628667600000|2021-08-11 07:40:00|17332.77|17332.77|17336.67|17336.67|17336.98|17336.98|17323.49|17323.49|0
1628667900000|2021-08-11 07:45:00|17332.72|17332.72|17333.63|17333.63|17342.33|17342.33|17331.33|17331.33|0
1628668200000|2021-08-11 07:50:00|17337.8|17337.8|17341|17341|17342.39|17342.39|17337.8|17337.8|0
1628668500000|2021-08-11 07:55:00|17338.57|17338.57|17338.66|17338.66|17346.46|17346.46|17338.53|17338.53|0
1628668800000|2021-08-11 08:00:00|17337.27|17337.27|17346.32|17346.32|17349.09|17349.09|17328.42|17328.42|0
1628669100000|2021-08-11 08:05:00|17343.54|17343.54|17331.86|17331.86|17344.93|17344.93|17330.47|17330.47|0
1628669400000|2021-08-11 08:10:00|17331.02|17331.02|17322.15|17322.15|17333.8|17333.8|17322.15|17322.15|0
1628669700000|2021-08-11 08:15:00|17320.76|17320.76|17327.55|17327.55|17328.39|17328.39|17317.75|17317.75|0
1628670000000|2021-08-11 08:20:00|17329.52|17329.52|17327.84|17327.84|17329.52|17329.52|17323.09|17323.09|0
1628670300000|2021-08-11 08:25:00|17327.01|17327.01|17332.6|17332.6|17334.87|17334.87|17322.22|17322.22|0
1628670600000|2021-08-11 08:30:00|17333.99|17333.99|17334.99|17334.99|17338.99|17338.99|17333.99|17333.99|0
1628670900000|2021-08-11 08:35:00|17333.79|17333.79|17332.13|17332.13|17333.79|17333.79|17320.71|17320.71|0
1628671200000|2021-08-11 08:40:00|17333.52|17333.52|17336.82|17336.82|17340.89|17340.89|17333.52|17333.52|0
1628671500000|2021-08-11 08:45:00|17338.79|17338.79|17340.6|17340.6|17340.6|17340.6|17334.62|17334.62|0
1628671800000|2021-08-11 08:50:00|17341.02|17341.02|17339.21|17339.21|17341.02|17341.02|17338.79|17338.79|0
1628672100000|2021-08-11 08:55:00|17337.24|17337.24|17338.75|17338.75|17338.75|17338.75|17334.8|17334.8|0
1628672400000|2021-08-11 09:00:00|17340.72|17340.72|17358.3|17358.3|17358.3|17358.3|17339.33|17339.33|0
1628672700000|2021-08-11 09:05:00|17356.33|17356.33|17352.38|17352.38|17364.22|17364.22|17348.21|17348.21|0
1628673000000|2021-08-11 09:10:00|17353.78|17353.78|17357.14|17357.14|17357.14|17357.14|17347.86|17347.86|0
1628673300000|2021-08-11 09:15:00|17354.36|17354.36|17339.35|17339.35|17356.33|17356.33|17338.38|17338.38|0
1628673600000|2021-08-11 09:20:00|17343.3|17343.3|17349.09|17349.09|17349.09|17349.09|17343.3|17343.3|0
1628673900000|2021-08-11 09:25:00|17347.12|17347.12|17351.88|17351.88|17353.27|17353.27|17345.15|17345.15|0
1628674200000|2021-08-11 09:30:00|17349.78|17349.78|17363.15|17363.15|17363.15|17363.15|17348.21|17348.21|0
1628674500000|2021-08-11 09:35:00|17361.18|17361.18|17356.82|17356.82|17361.18|17361.18|17354.84|17354.84|0
1628674800000|2021-08-11 09:40:00|17352.87|17352.87|17353.79|17353.79|17356.9|17356.9|17352.87|17352.87|0
1628675100000|2021-08-11 09:45:00|17352.58|17352.58|17356.78|17356.78|17357.91|17357.91|17351.19|17351.19|0
1628675400000|2021-08-11 09:50:00|17355.39|17355.39|17363.9|17363.9|17370.4|17370.4|17355.39|17355.39|0
1628675700000|2021-08-11 09:55:00|17362.68|17362.68|17354.95|17354.95|17362.68|17362.68|17354.95|17354.95|0
1628676000000|2021-08-11 10:00:00|17352.98|17352.98|17352|17352|17354.41|17354.41|17350.37|17350.37|0
1628676300000|2021-08-11 10:05:00|17355.95|17355.95|17354.56|17354.56|17361.87|17361.87|17354.56|17354.56|0
1628676600000|2021-08-11 10:10:00|17356.53|17356.53|17353.98|17353.98|17356.53|17356.53|17350.61|17350.61|0
1628676900000|2021-08-11 10:15:00|17352.76|17352.76|17352.05|17352.05|17361.11|17361.11|17349.69|17349.69|0
1628677200000|2021-08-11 10:20:00|17354.02|17354.02|17359.4|17359.4|17359.4|17359.4|17354.02|17354.02|0
1628677500000|2021-08-11 10:25:00|17360.24|17360.24|17358.27|17358.27|17360.24|17360.24|17352.93|17352.93|0
1628677800000|2021-08-11 10:30:00|17352.35|17352.35|17351.77|17351.77|17357.68|17357.68|17351.77|17351.77|0
1628678100000|2021-08-11 10:35:00|17348.98|17348.98|17346.78|17346.78|17353.16|17353.16|17346.78|17346.78|0
1628678400000|2021-08-11 10:40:00|17345.39|17345.39|17351.56|17351.56|17351.56|17351.56|17345.39|17345.39|0
1628678700000|2021-08-11 10:45:00|17349.59|17349.59|17353.54|17353.54|17357.48|17357.48|17347.62|17347.62|0
1628679000000|2021-08-11 10:50:00|17357.48|17357.48|17356.92|17356.92|17359.89|17359.89|17354.74|17354.74|0
1628679300000|2021-08-11 10:55:00|17358.12|17358.12|17365.73|17365.73|17365.73|17365.73|17356.92|17356.92|0
1628679600000|2021-08-11 11:00:00|17364.53|17364.53|17364.39|17364.39|17380.31|17380.31|17364.39|17364.39|0
1628679900000|2021-08-11 11:05:00|17366.36|17366.36|17348.27|17348.27|17366.36|17366.36|17348.27|17348.27|0
1628680200000|2021-08-11 11:10:00|17347.06|17347.06|17342.83|17342.83|17347.06|17347.06|17341.02|17341.02|0
1628680500000|2021-08-11 11:15:00|17341.43|17341.43|17343.84|17343.84|17343.84|17343.84|17341.43|17341.43|0
1628680800000|2021-08-11 11:20:00|17345.82|17345.82|17351.9|17351.9|17353.71|17353.71|17345.82|17345.82|0
1628681100000|2021-08-11 11:25:00|17353.87|17353.87|17355.84|17355.84|17355.84|17355.84|17351.9|17351.9|0
1628681400000|2021-08-11 11:30:00|17356.26|17356.26|17352.07|17352.07|17356.26|17356.26|17350.68|17350.68|0
1628681700000|2021-08-11 11:35:00|17350.68|17350.68|17350.37|17350.37|17350.8|17350.8|17348.39|17348.39|0
1628682000000|2021-08-11 11:40:00|17349.15|17349.15|17349.61|17349.61|17351.12|17351.12|17347.18|17347.18|0
1628682300000|2021-08-11 11:45:00|17349.19|17349.19|17351.25|17351.25|17351.34|17351.34|17349.19|17349.19|0
1628682600000|2021-08-11 11:50:00|17349.28|17349.28|17346.37|17346.37|17349.28|17349.28|17343.72|17343.72|0
1628682900000|2021-08-11 11:55:00|17344.39|17344.39|17352.92|17352.92|17352.92|17352.92|17343|17343|0
1628683200000|2021-08-11 12:00:00|17350.95|17350.95|17345.16|17345.16|17351.5|17351.5|17345.16|17345.16|0
1628683500000|2021-08-11 12:05:00|17343.95|17343.95|17338.77|17338.77|17345.92|17345.92|17338.77|17338.77|0
1628683800000|2021-08-11 12:10:00|17340.74|17340.74|17342.13|17342.13|17343.13|17343.13|17339.35|17339.35|0
1628684100000|2021-08-11 12:15:00|17340.16|17340.16|17342.77|17342.77|17345.32|17345.32|17340.16|17340.16|0
1628684400000|2021-08-11 12:20:00|17341.38|17341.38|17340.16|17340.16|17341.38|17341.38|17340.16|17340.16|0
1628684700000|2021-08-11 12:25:00|17338.77|17338.77|17340.73|17340.73|17342.13|17342.13|17338.77|17338.77|0
1628685000000|2021-08-11 12:30:00|17342.12|17342.12|17342.43|17342.43|17358.78|17358.78|17342.12|17342.12|0
1628685300000|2021-08-11 12:35:00|17344.4|17344.4|17365.1|17365.1|17399.22|17399.22|17342.01|17342.01|0
1628685600000|2021-08-11 12:40:00|17366.32|17366.32|17351.25|17351.25|17366.32|17366.32|17346.54|17346.54|0
1628685900000|2021-08-11 12:45:00|17349.28|17349.28|17357.17|17357.17|17363.09|17363.09|17349.28|17349.28|0
1628686200000|2021-08-11 12:50:00|17359.96|17359.96|17364.62|17364.62|17384.35|17384.35|17357.08|17357.08|0
1628686500000|2021-08-11 12:55:00|17362.65|17362.65|17356.81|17356.81|17368.56|17368.56|17356.81|17356.81|0
1628686800000|2021-08-11 13:00:00|17358.2|17358.2|17367.06|17367.06|17372.98|17372.98|17355.64|17355.64|0
1628687100000|2021-08-11 13:05:00|17369.03|17369.03|17374.31|17374.31|17378.25|17378.25|17363.7|17363.7|0
1628687400000|2021-08-11 13:10:00|17375.14|17375.14|17369.52|17369.52|17382.26|17382.26|17368.22|17368.22|0
1628687700000|2021-08-11 13:15:00|17371.49|17371.49|17355.91|17355.91|17371.49|17371.49|17344.63|17344.63|0
1628688000000|2021-08-11 13:20:00|17359.27|17359.27|17362.01|17362.01|17376.72|17376.72|17359.27|17359.27|0
1628688300000|2021-08-11 13:25:00|17363.4|17363.4|17369.73|17369.73|17369.73|17369.73|17363.4|17363.4|0
1628688600000|2021-08-11 13:30:00|17367.76|17367.76|17364.66|17364.66|17378.57|17378.57|17358.19|17358.19|0
1628688900000|2021-08-11 13:35:00|17365.08|17365.08|17374.6|17374.6|17379.31|17379.31|17360.91|17360.91|0
1628689200000|2021-08-11 13:40:00|17370.65|17370.65|17352.75|17352.75|17370.65|17370.65|17348.53|17348.53|0
1628689500000|2021-08-11 13:45:00|17354.15|17354.15|17372.97|17372.97|17372.97|17372.97|17354.15|17354.15|0
1628689800000|2021-08-11 13:50:00|17371|17371|17386.31|17386.31|17386.31|17386.31|17367.06|17367.06|0
1628690100000|2021-08-11 13:55:00|17388.72|17388.72|17407.51|17407.51|17407.51|17407.51|17388.72|17388.72|0
1628690400000|2021-08-11 14:00:00|17406.12|17406.12|17390.45|17390.45|17407.51|17407.51|17389.06|17389.06|0
1628690700000|2021-08-11 14:05:00|17392.43|17392.43|17396.02|17396.02|17398|17398|17387.68|17387.68|0
1628691000000|2021-08-11 14:10:00|17397.41|17397.41|17379.88|17379.88|17405.43|17405.43|17373.15|17373.15|0
1628691300000|2021-08-11 14:15:00|17378.49|17378.49|17374.15|17374.15|17384.83|17384.83|17371.37|17371.37|0
1628691600000|2021-08-11 14:20:00|17375.37|17375.37|17375.2|17375.2|17385.72|17385.72|17373.36|17373.36|0
1628691900000|2021-08-11 14:25:00|17376.04|17376.04|17366.28|17366.28|17376.45|17376.45|17366.28|17366.28|0
1628692200000|2021-08-11 14:30:00|17368.25|17368.25|17375.01|17375.01|17378.67|17378.67|17368.25|17368.25|0
1628692500000|2021-08-11 14:35:00|17373.61|17373.61|17358.49|17358.49|17373.61|17373.61|17358.07|17358.07|0
1628692800000|2021-08-11 14:40:00|17359.71|17359.71|17366.32|17366.32|17366.32|17366.32|17357.74|17357.74|0
1628693100000|2021-08-11 14:45:00|17367.71|17367.71|17362.57|17362.57|17373.5|17373.5|17361.18|17361.18|0
1628693400000|2021-08-11 14:50:00|17361.35|17361.35|17355.55|17355.55|17363.32|17363.32|17355.55|17355.55|0
1628693700000|2021-08-11 14:55:00|17356.94|17356.94|17360.86|17360.86|17366.68|17366.68|17356.94|17356.94|0
1628694000000|2021-08-11 15:00:00|17359.64|17359.64|17351.75|17351.75|17361.04|17361.04|17351.75|17351.75|0
1628694300000|2021-08-11 15:05:00|17348.97|17348.97|17370.74|17370.74|17370.74|17370.74|17346.25|17346.25|0
1628694600000|2021-08-11 15:10:00|17369.9|17369.9|17384.59|17384.59|17387.79|17387.79|17369.9|17369.9|0
1628694900000|2021-08-11 15:15:00|17385.79|17385.79|17404.78|17404.78|17406.75|17406.75|17385.79|17385.79|0
1628695200000|2021-08-11 15:20:00|17406.17|17406.17|17421.29|17421.29|17422.52|17422.52|17404.95|17404.95|0
1628695500000|2021-08-11 15:25:00|17421.71|17421.71|17413.78|17413.78|17433.22|17433.22|17410.87|17410.87|0
1628752500000|2021-08-12 07:15:00|17453.65|17453.65|17455.69|17455.69|17472.78|17472.78|17437.9|17437.9|0
1628752800000|2021-08-12 07:20:00|17453.94|17453.94|17457.44|17457.44|17460.77|17460.77|17447.11|17447.11|0
1628753100000|2021-08-12 07:25:00|17459.41|17459.41|17448.8|17448.8|17459.41|17459.41|17431.8|17431.8|0
1628753400000|2021-08-12 07:30:00|17450.47|17450.47|17444.74|17444.74|17465.13|17465.13|17439.75|17439.75|0
1628753700000|2021-08-12 07:35:00|17446.71|17446.71|17447.53|17447.53|17454.37|17454.37|17440.41|17440.41|0
1628754000000|2021-08-12 07:40:00|17446.69|17446.69|17455.48|17455.48|17461.27|17461.27|17442.75|17442.75|0
1628754300000|2021-08-12 07:45:00|17454.09|17454.09|17445.19|17445.19|17457.13|17457.13|17443.77|17443.77|0
1628754600000|2021-08-12 07:50:00|17448.85|17448.85|17446.53|17446.53|17448.85|17448.85|17428.32|17428.32|0
1628754900000|2021-08-12 07:55:00|17440.96|17440.96|17451.06|17451.06|17453.79|17453.79|17440.96|17440.96|0
1628755200000|2021-08-12 08:00:00|17449.09|17449.09|17442.9|17442.9|17450.44|17450.44|17442.9|17442.9|0
1628755500000|2021-08-12 08:05:00|17440.93|17440.93|17448.06|17448.06|17449.16|17449.16|17436.98|17436.98|0
1628755800000|2021-08-12 08:10:00|17446.67|17446.67|17447.57|17447.57|17453.28|17453.28|17445.28|17445.28|0
1628756100000|2021-08-12 08:15:00|17448.79|17448.79|17448.27|17448.27|17452.73|17452.73|17446.82|17446.82|0
1628756400000|2021-08-12 08:20:00|17449.11|17449.11|17451.52|17451.52|17451.52|17451.52|17437.87|17437.87|0
1628756700000|2021-08-12 08:25:00|17449.54|17449.54|17450.77|17450.77|17450.77|17450.77|17440.26|17440.26|0
1628757000000|2021-08-12 08:30:00|17448.8|17448.8|17448.45|17448.45|17448.8|17448.8|17446.02|17446.02|0
1628757300000|2021-08-12 08:35:00|17446.48|17446.48|17438.72|17438.72|17446.48|17446.48|17435.36|17435.36|0
1628757600000|2021-08-12 08:40:00|17440.69|17440.69|17443.46|17443.46|17443.46|17443.46|17435.47|17435.47|0
1628757900000|2021-08-12 08:45:00|17442.26|17442.26|17429.31|17429.31|17442.26|17442.26|17429.31|17429.31|0
1628758200000|2021-08-12 08:50:00|17428.11|17428.11|17445.07|17445.07|17445.07|17445.07|17428.11|17428.11|0
1628758500000|2021-08-12 08:55:00|17443.09|17443.09|17447.46|17447.46|17453.02|17453.02|17442.74|17442.74|0
1628758800000|2021-08-12 09:00:00|17449.89|17449.89|17448.68|17448.68|17449.89|17449.89|17446.7|17446.7|0
1628759100000|2021-08-12 09:05:00|17450.65|17450.65|17445.47|17445.47|17457.6|17457.6|17439.55|17439.55|0
1628759400000|2021-08-12 09:10:00|17446.86|17446.86|17436.89|17436.89|17448.72|17448.72|17436.89|17436.89|0
1628759700000|2021-08-12 09:15:00|17438.86|17438.86|17451.12|17451.12|17454.64|17454.64|17438.86|17438.86|0
1628760000000|2021-08-12 09:20:00|17452.51|17452.51|17445.28|17445.28|17453.52|17453.52|17438.57|17438.57|0
1628760300000|2021-08-12 09:25:00|17449.23|17449.23|17453.26|17453.26|17454.61|17454.61|17449.23|17449.23|0
1628760600000|2021-08-12 09:30:00|17452.05|17452.05|17469.82|17469.82|17469.82|17469.82|17450.66|17450.66|0
1628760900000|2021-08-12 09:35:00|17470.66|17470.66|17477.61|17477.61|17477.61|17477.61|17468.68|17468.68|0
1628761200000|2021-08-12 09:40:00|17475.64|17475.64|17476.86|17476.86|17476.86|17476.86|17473.67|17473.67|0
1628761500000|2021-08-12 09:45:00|17474.08|17474.08|17487.99|17487.99|17488.21|17488.21|17474.08|17474.08|0
1628761800000|2021-08-12 09:50:00|17488.4|17488.4|17488.12|17488.12|17495.72|17495.72|17482.84|17482.84|0
1628762100000|2021-08-12 09:55:00|17487.7|17487.7|17473.66|17473.66|17487.7|17487.7|17473.66|17473.66|0
1628762400000|2021-08-12 10:00:00|17475.64|17475.64|17465.59|17465.59|17477.03|17477.03|17459.18|17459.18|0
1628762700000|2021-08-12 10:05:00|17466.01|17466.01|17474.53|17474.53|17481.14|17481.14|17463.22|17463.22|0
1628763000000|2021-08-12 10:10:00|17475.36|17475.36|17475.36|17475.36|17475.78|17475.78|17475.36|17475.36|0
1628763300000|2021-08-12 10:15:00|17473.97|17473.97|17477|17477|17478.39|17478.39|17471.43|17471.43|0
1628763600000|2021-08-12 10:20:00|17474.22|17474.22|17470.37|17470.37|17474.22|17474.22|17467.26|17467.26|0
1628763900000|2021-08-12 10:25:00|17469.11|17469.11|17484.86|17484.86|17484.86|17484.86|17465.16|17465.16|0
1628764200000|2021-08-12 10:30:00|17486.83|17486.83|17491.59|17491.59|17492.01|17492.01|17486.83|17486.83|0
1628764500000|2021-08-12 10:35:00|17494.37|17494.37|17498.79|17498.79|17506.62|17506.62|17494.37|17494.37|0
1628764800000|2021-08-12 10:40:00|17500.76|17500.76|17502.9|17502.9|17503.55|17503.55|17497.33|17497.33|0
1628765100000|2021-08-12 10:45:00|17505.68|17505.68|17495.79|17495.79|17512.44|17512.44|17495.79|17495.79|0
1628765400000|2021-08-12 10:50:00|17494.57|17494.57|17473.51|17473.51|17494.57|17494.57|17467.11|17467.11|0
1628765700000|2021-08-12 10:55:00|17474.9|17474.9|17454.98|17454.98|17476.71|17476.71|17454.98|17454.98|0
1628766000000|2021-08-12 11:00:00|17459.16|17459.16|17471.52|17471.52|17477.95|17477.95|17459.16|17459.16|0
1628766300000|2021-08-12 11:05:00|17467.57|17467.57|17459.44|17459.44|17467.57|17467.57|17456.25|17456.25|0
1628766600000|2021-08-12 11:10:00|17465.36|17465.36|17475.74|17475.74|17475.74|17475.74|17463.38|17463.38|0
1628766900000|2021-08-12 11:15:00|17471.79|17471.79|17485.86|17485.86|17485.86|17485.86|17471.79|17471.79|0
1628767200000|2021-08-12 11:20:00|17481.92|17481.92|17470.66|17470.66|17482.72|17482.72|17469.27|17469.27|0
1628767500000|2021-08-12 11:25:00|17468.69|17468.69|17475.19|17475.19|17476.58|17476.58|17464.74|17464.74|0
1628767800000|2021-08-12 11:30:00|17479.13|17479.13|17483.47|17483.47|17484.86|17484.86|17478.71|17478.71|0
1628768100000|2021-08-12 11:35:00|17480.69|17480.69|17481.89|17481.89|17484.54|17484.54|17480.69|17480.69|0
1628768400000|2021-08-12 11:40:00|17480.5|17480.5|17469.81|17469.81|17480.5|17480.5|17469.81|17469.81|0
1628768700000|2021-08-12 11:45:00|17468.61|17468.61|17465.25|17465.25|17471.17|17471.17|17463.44|17463.44|0
1628769000000|2021-08-12 11:50:00|17463.86|17463.86|17479.73|17479.73|17481.12|17481.12|17461.08|17461.08|0
1628769300000|2021-08-12 11:55:00|17481.7|17481.7|17475.7|17475.7|17482.12|17482.12|17475.7|17475.7|0
1628769600000|2021-08-12 12:00:00|17474.48|17474.48|17471.56|17471.56|17474.48|17474.48|17466.59|17466.59|0
1628769900000|2021-08-12 12:05:00|17475.51|17475.51|17479.46|17479.46|17479.46|17479.46|17475.51|17475.51|0
1628770200000|2021-08-12 12:10:00|17478.06|17478.06|17484.72|17484.72|17488.66|17488.66|17475.46|17475.46|0
1628770500000|2021-08-12 12:15:00|17483.46|17483.46|17485.47|17485.47|17486.69|17486.69|17483.46|17483.46|0
1628770800000|2021-08-12 12:20:00|17484.08|17484.08|17484.46|17484.46|17486.69|17486.69|17482.74|17482.74|0
1628771100000|2021-08-12 12:25:00|17480.51|17480.51|17482.9|17482.9|17484.3|17484.3|17478.54|17478.54|0
1628771400000|2021-08-12 12:30:00|17482.49|17482.49|17482.49|17482.49|17482.49|17482.49|17470.65|17470.65|0
1628771700000|2021-08-12 12:35:00|17481.09|17481.09|17469.8|17469.8|17482.31|17482.31|17465.85|17465.85|0
1628772000000|2021-08-12 12:40:00|17468.41|17468.41|17478.25|17478.25|17479.51|17479.51|17467.02|17467.02|0
1628772300000|2021-08-12 12:45:00|17476.28|17476.28|17469.39|17469.39|17476.28|17476.28|17468|17468|0
1628772600000|2021-08-12 12:50:00|17468|17468|17466.15|17466.15|17470.22|17470.22|17464.18|17464.18|0
1628772900000|2021-08-12 12:55:00|17468.13|17468.13|17464.07|17464.07|17472.88|17472.88|17457.49|17457.49|0
1628773200000|2021-08-12 13:00:00|17465.29|17465.29|17468.01|17468.01|17468.01|17468.01|17464.07|17464.07|0
1628773500000|2021-08-12 13:05:00|17466.04|17466.04|17483.5|17483.5|17483.5|17483.5|17463.26|17463.26|0
1628773800000|2021-08-12 13:10:00|17487.67|17487.67|17482.16|17482.16|17487.67|17487.67|17470.27|17470.27|0
1628774100000|2021-08-12 13:15:00|17480.19|17480.19|17482.42|17482.42|17482.42|17482.42|17478.8|17478.8|0
1628774400000|2021-08-12 13:20:00|17486.36|17486.36|17486.67|17486.67|17487.75|17487.75|17478.39|17478.39|0
1628774700000|2021-08-12 13:25:00|17483.89|17483.89|17491.27|17491.27|17491.27|17491.27|17481.12|17481.12|0
1628775000000|2021-08-12 13:30:00|17489.88|17489.88|17465.98|17465.98|17493.97|17493.97|17465.98|17465.98|0
1628775300000|2021-08-12 13:35:00|17467.37|17467.37|17461.13|17461.13|17474.1|17474.1|17457.5|17457.5|0
1628775600000|2021-08-12 13:40:00|17462.52|17462.52|17464.45|17464.45|17465.3|17465.3|17456.56|17456.56|0
1628775900000|2021-08-12 13:45:00|17466.42|17466.42|17481.36|17481.36|17481.36|17481.36|17466.42|17466.42|0
1628776200000|2021-08-12 13:50:00|17485.31|17485.31|17467.83|17467.83|17485.31|17485.31|17467.83|17467.83|0
1628776500000|2021-08-12 13:55:00|17469.22|17469.22|17477.27|17477.27|17482.6|17482.6|17468.41|17468.41|0
1628776800000|2021-08-12 14:00:00|17475.3|17475.3|17482.64|17482.64|17484.61|17484.61|17473.9|17473.9|0
1628777100000|2021-08-12 14:05:00|17486.58|17486.58|17477.99|17477.99|17494.05|17494.05|17477.99|17477.99|0
1628777400000|2021-08-12 14:10:00|17481.94|17481.94|17474.44|17474.44|17483.91|17483.91|17467.25|17467.25|0
1628777700000|2021-08-12 14:15:00|17475.64|17475.64|17483.46|17483.46|17487.35|17487.35|17470.31|17470.31|0
1628778000000|2021-08-12 14:20:00|17482.62|17482.62|17479.45|17479.45|17482.62|17482.62|17475.08|17475.08|0
1628778300000|2021-08-12 14:25:00|17483.39|17483.39|17472.96|17472.96|17483.81|17483.81|17472.96|17472.96|0
1628778600000|2021-08-12 14:30:00|17472.54|17472.54|17480.36|17480.36|17487.96|17487.96|17471.7|17471.7|0
1628778900000|2021-08-12 14:35:00|17478.97|17478.97|17474.35|17474.35|17488.84|17488.84|17472.96|17472.96|0
1628779200000|2021-08-12 14:40:00|17472.96|17472.96|17479.18|17479.18|17487.06|17487.06|17472.96|17472.96|0
1628779500000|2021-08-12 14:45:00|17481.15|17481.15|17475.73|17475.73|17483.16|17483.16|17472.94|17472.94|0
1628779800000|2021-08-12 14:50:00|17477.12|17477.12|17482.48|17482.48|17488.44|17488.44|17477.12|17477.12|0
1628780100000|2021-08-12 14:55:00|17479.7|17479.7|17468.77|17468.77|17479.7|17479.7|17468.77|17468.77|0
1628780400000|2021-08-12 15:00:00|17470.16|17470.16|17464.54|17464.54|17472.89|17472.89|17463.7|17463.7|0
1628780700000|2021-08-12 15:05:00|17463.7|17463.7|17465.54|17465.54|17471.27|17471.27|17461.73|17461.73|0
1628781000000|2021-08-12 15:10:00|17464.28|17464.28|17458.2|17458.2|17468.23|17468.23|17455.55|17455.55|0
1628781300000|2021-08-12 15:15:00|17459.04|17459.04|17473.02|17473.02|17473.75|17473.75|17459.04|17459.04|0
1628781600000|2021-08-12 15:20:00|17473.44|17473.44|17461.93|17461.93|17476.8|17476.8|17460.72|17460.72|0
1628781900000|2021-08-12 15:25:00|17463.33|17463.33|17473.07|17473.07|17475.52|17475.52|17455.92|17455.92|0
1628838900000|2021-08-13 07:15:00|17554.18|17554.18|17559.5|17559.5|17559.5|17559.5|17537.49|17537.49|0
1628839200000|2021-08-13 07:20:00|17558.66|17558.66|17555.48|17555.48|17576.25|17576.25|17555.48|17555.48|0
1628839500000|2021-08-13 07:25:00|17556.87|17556.87|17550.2|17550.2|17562.04|17562.04|17550.2|17550.2|0
1628839800000|2021-08-13 07:30:00|17546.03|17546.03|17562.32|17562.32|17564.36|17564.36|17544.64|17544.64|0
1628840100000|2021-08-13 07:35:00|17560.35|17560.35|17561.04|17561.04|17570.15|17570.15|17558.37|17558.37|0
1628840400000|2021-08-13 07:40:00|17559.82|17559.82|17563.77|17563.77|17563.77|17563.77|17557.04|17557.04|0
1628840700000|2021-08-13 07:45:00|17565.74|17565.74|17564.06|17564.06|17565.74|17565.74|17552.22|17552.22|0
1628841000000|2021-08-13 07:50:00|17562.09|17562.09|17575.72|17575.72|17575.72|17575.72|17558.14|17558.14|0
1628841300000|2021-08-13 07:55:00|17574.5|17574.5|17566.46|17566.46|17574.5|17574.5|17566.46|17566.46|0
1628841600000|2021-08-13 08:00:00|17565.07|17565.07|17561.69|17561.69|17569.48|17569.48|17560.3|17560.3|0
1628841900000|2021-08-13 08:05:00|17559.72|17559.72|17535.84|17535.84|17559.72|17559.72|17530.69|17530.69|0
1628842200000|2021-08-13 08:10:00|17537.23|17537.23|17546.32|17546.32|17546.32|17546.32|17536.23|17536.23|0
1628842500000|2021-08-13 08:15:00|17550.27|17550.27|17551.45|17551.45|17551.45|17551.45|17547.51|17547.51|0
1628842800000|2021-08-13 08:20:00|17550.24|17550.24|17552.21|17552.21|17556.16|17556.16|17548.26|17548.26|0
1628843100000|2021-08-13 08:25:00|17553.41|17553.41|17561.36|17561.36|17564.72|17564.72|17552.2|17552.2|0
1628843400000|2021-08-13 08:30:00|17559.97|17559.97|17559.46|17559.46|17563.91|17563.91|17556.02|17556.02|0
1628843700000|2021-08-13 08:35:00|17560.68|17560.68|17568.6|17568.6|17571.75|17571.75|17560.68|17560.68|0
1628844000000|2021-08-13 08:40:00|17562.68|17562.68|17558.96|17558.96|17564.88|17564.88|17554.79|17554.79|0
1628844300000|2021-08-13 08:45:00|17560.94|17560.94|17569.58|17569.58|17569.58|17569.58|17557.58|17557.58|0
1628844600000|2021-08-13 08:50:00|17567.61|17567.61|17574.34|17574.34|17575.73|17575.73|17563.66|17563.66|0
1628844900000|2021-08-13 08:55:00|17575.73|17575.73|17569.48|17569.48|17575.73|17575.73|17569.06|17569.06|0
1628845200000|2021-08-13 09:00:00|17571.45|17571.45|17573.76|17573.76|17584.72|17584.72|17571.45|17571.45|0
1628845500000|2021-08-13 09:05:00|17572.54|17572.54|17561.88|17561.88|17572.54|17572.54|17554.94|17554.94|0
1628845800000|2021-08-13 09:10:00|17563.27|17563.27|17550.62|17550.62|17563.27|17563.27|17550.62|17550.62|0
1628846100000|2021-08-13 09:15:00|17550.2|17550.2|17546.73|17546.73|17550.2|17550.2|17543.95|17543.95|0
1628846400000|2021-08-13 09:20:00|17549.14|17549.14|17518.2|17518.2|17549.14|17549.14|17518.2|17518.2|0
1628846700000|2021-08-13 09:25:00|17517.78|17517.78|17492.09|17492.09|17517.78|17517.78|17492.09|17492.09|0
1628847000000|2021-08-13 09:30:00|17496.04|17496.04|17501.66|17501.66|17501.66|17501.66|17494.06|17494.06|0
1628847300000|2021-08-13 09:35:00|17499.69|17499.69|17514.14|17514.14|17514.14|17514.14|17499.69|17499.69|0
1628847600000|2021-08-13 09:40:00|17516.12|17516.12|17518.37|17518.37|17518.37|17518.37|17510.78|17510.78|0
1628847900000|2021-08-13 09:45:00|17514.43|17514.43|17525.39|17525.39|17525.39|17525.39|17510.48|17510.48|0
1628848200000|2021-08-13 09:50:00|17529.33|17529.33|17534.48|17534.48|17539.82|17539.82|17527.36|17527.36|0
1628848500000|2021-08-13 09:55:00|17536.46|17536.46|17539.01|17539.01|17539.01|17539.01|17531.12|17531.12|0
1628848800000|2021-08-13 10:00:00|17537.62|17537.62|17545.21|17545.21|17545.21|17545.21|17535.52|17535.52|0
1628849100000|2021-08-13 10:05:00|17549.16|17549.16|17532.42|17532.42|17549.16|17549.16|17532.42|17532.42|0
1628849400000|2021-08-13 10:10:00|17533.25|17533.25|17544.53|17544.53|17544.53|17544.53|17533.25|17533.25|0
1628849700000|2021-08-13 10:15:00|17546.5|17546.5|17555.04|17555.04|17556.88|17556.88|17546.5|17546.5|0
1628850000000|2021-08-13 10:20:00|17556.43|17556.43|17551.93|17551.93|17558.52|17558.52|17551.21|17551.21|0
1628850300000|2021-08-13 10:25:00|17542.07|17542.07|17538.4|17538.4|17546.01|17546.01|17538.4|17538.4|0
1628850600000|2021-08-13 10:30:00|17538.82|17538.82|17534.66|17534.66|17539.24|17539.24|17533.85|17533.85|0
1628850900000|2021-08-13 10:35:00|17538.61|17538.61|17541.84|17541.84|17541.84|17541.84|17532.69|17532.69|0
1628851200000|2021-08-13 10:40:00|17540.58|17540.58|17542.55|17542.55|17542.55|17542.55|17540.58|17540.58|0
1628851500000|2021-08-13 10:45:00|17539.77|17539.77|17542.08|17542.08|17546.08|17546.08|17537.71|17537.71|0
1628851800000|2021-08-13 10:50:00|17543.47|17543.47|17537.5|17537.5|17544.86|17544.86|17532.16|17532.16|0
1628852100000|2021-08-13 10:55:00|17541.44|17541.44|17538.66|17538.66|17541.44|17541.44|17538.66|17538.66|0
1628852400000|2021-08-13 11:00:00|17539.92|17539.92|17531.77|17531.77|17541.17|17541.17|17530.55|17530.55|0
1628852700000|2021-08-13 11:05:00|17533.74|17533.74|17539.54|17539.54|17541.52|17541.52|17533.74|17533.74|0
1628853000000|2021-08-13 11:10:00|17538.33|17538.33|17528.11|17528.11|17538.33|17538.33|17528.11|17528.11|0
1628853300000|2021-08-13 11:15:00|17528.53|17528.53|17531.77|17531.77|17533.74|17533.74|17528.53|17528.53|0
1628853600000|2021-08-13 11:20:00|17530.56|17530.56|17533.24|17533.24|17533.24|17533.24|17529.29|17529.29|0
1628853900000|2021-08-13 11:25:00|17534.08|17534.08|17534.89|17534.89|17536.28|17536.28|17532.11|17532.11|0
1628854200000|2021-08-13 11:30:00|17536.86|17536.86|17538|17538|17538|17538|17535.19|17535.19|0
1628854500000|2021-08-13 11:35:00|17536.61|17536.61|17541.39|17541.39|17544.5|17544.5|17535.21|17535.21|0
1628854800000|2021-08-13 11:40:00|17540.13|17540.13|17555.33|17555.33|17555.33|17555.33|17540.13|17540.13|0
1628855100000|2021-08-13 11:45:00|17553.35|17553.35|17549.41|17549.41|17553.35|17553.35|17547.44|17547.44|0
1628855400000|2021-08-13 11:50:00|17550.8|17550.8|17553.78|17553.78|17553.78|17553.78|17546.35|17546.35|0
1628855700000|2021-08-13 11:55:00|17551.81|17551.81|17550.59|17550.59|17551.81|17551.81|17550.59|17550.59|0
1628856000000|2021-08-13 12:00:00|17549.75|17549.75|17546.59|17546.59|17549.75|17549.75|17545.75|17545.75|0
1628856300000|2021-08-13 12:05:00|17548.56|17548.56|17542.76|17542.76|17548.56|17548.56|17540.79|17540.79|0
1628856600000|2021-08-13 12:10:00|17543.18|17543.18|17535.49|17535.49|17543.6|17543.6|17535.49|17535.49|0
1628856900000|2021-08-13 12:15:00|17533.81|17533.81|17510.71|17510.71|17533.81|17533.81|17510.71|17510.71|0
1628857200000|2021-08-13 12:20:00|17512.1|17512.1|17514.92|17514.92|17514.92|17514.92|17512.1|17512.1|0
1628857500000|2021-08-13 12:25:00|17510.97|17510.97|17503.62|17503.62|17510.97|17510.97|17503.62|17503.62|0
1628857800000|2021-08-13 12:30:00|17502.23|17502.23|17503.65|17503.65|17504.49|17504.49|17499.71|17499.71|0
1628858100000|2021-08-13 12:35:00|17509.57|17509.57|17508.99|17508.99|17510.96|17510.96|17501.68|17501.68|0
1628858700000|2021-08-13 12:45:00|17510.96|17510.96|17511.42|17511.42|17519.31|17519.31|17510.96|17510.96|0
1628859000000|2021-08-13 12:50:00|17511|17511|17510.4|17510.4|17517.64|17517.64|17510.4|17510.4|0
1628859300000|2021-08-13 12:55:00|17512.37|17512.37|17516.86|17516.86|17518.25|17518.25|17510.4|17510.4|0
1628859600000|2021-08-13 13:00:00|17518.25|17518.25|17522.43|17522.43|17522.43|17522.43|17518.25|17518.25|0
1628859900000|2021-08-13 13:05:00|17520.46|17520.46|17525.49|17525.49|17526.47|17526.47|17520.46|17520.46|0
1628860200000|2021-08-13 13:10:00|17527.47|17527.47|17509.79|17509.79|17529.86|17529.86|17509.79|17509.79|0
1628860500000|2021-08-13 13:15:00|17507.82|17507.82|17498.76|17498.76|17507.82|17507.82|17498.76|17498.76|0
1628860800000|2021-08-13 13:20:00|17495.98|17495.98|17492.77|17492.77|17495.98|17495.98|17488.67|17488.67|0
1628861100000|2021-08-13 13:25:00|17493.61|17493.61|17484.11|17484.11|17493.61|17493.61|17484.11|17484.11|0
1628861400000|2021-08-13 13:30:00|17484.53|17484.53|17487.84|17487.84|17495.11|17495.11|17483.27|17483.27|0
1628861700000|2021-08-13 13:35:00|17489.09|17489.09|17495.61|17495.61|17495.61|17495.61|17484.31|17484.31|0
1628862000000|2021-08-13 13:40:00|17501.53|17501.53|17503.65|17503.65|17507.12|17507.12|17501.53|17501.53|0
1628862300000|2021-08-13 13:45:00|17505.04|17505.04|17504.09|17504.09|17510.77|17510.77|17499.29|17499.29|0
1628862600000|2021-08-13 13:50:00|17502.69|17502.69|17500.03|17500.03|17504.08|17504.08|17496.13|17496.13|0
1628862900000|2021-08-13 13:55:00|17502.01|17502.01|17522.51|17522.51|17522.51|17522.51|17502.01|17502.01|0
1628863200000|2021-08-13 14:00:00|17523.35|17523.35|17513.34|17513.34|17523.35|17523.35|17512.68|17512.68|0
1628863500000|2021-08-13 14:05:00|17513.76|17513.76|17525.5|17525.5|17525.5|17525.5|17510.9|17510.9|0
1628863800000|2021-08-13 14:10:00|17517.61|17517.61|17501.95|17501.95|17521.98|17521.98|17501.95|17501.95|0
1628864100000|2021-08-13 14:15:00|17505.9|17505.9|17522.27|17522.27|17525.05|17525.05|17505.9|17505.9|0
1628864400000|2021-08-13 14:20:00|17521.43|17521.43|17529.58|17529.58|17530|17530|17521.43|17521.43|0
1628864700000|2021-08-13 14:25:00|17528.36|17528.36|17527.4|17527.4|17530.51|17530.51|17519.8|17519.8|0
1628865000000|2021-08-13 14:30:00|17526.15|17526.15|17529.05|17529.05|17531.44|17531.44|17526.15|17526.15|0
1628865300000|2021-08-13 14:35:00|17527.08|17527.08|17528.34|17528.34|17533.81|17533.81|17527.08|17527.08|0
1628865600000|2021-08-13 14:40:00|17526.94|17526.94|17531.77|17531.77|17532.99|17532.99|17526.94|17526.94|0
1628865900000|2021-08-13 14:45:00|17532.99|17532.99|17537.81|17537.81|17537.83|17537.83|17531.03|17531.03|0
1628866200000|2021-08-13 14:50:00|17539.79|17539.79|17550.11|17550.11|17551.5|17551.5|17538.53|17538.53|0
1628866500000|2021-08-13 14:55:00|17554.06|17554.06|17561.55|17561.55|17561.55|17561.55|17549.52|17549.52|0
1628866800000|2021-08-13 15:00:00|17562.76|17562.76|17561.2|17561.2|17566.91|17566.91|17558.64|17558.64|0
1628867100000|2021-08-13 15:05:00|17559.8|17559.8|17554.85|17554.85|17559.8|17559.8|17549.27|17549.27|0
1628867400000|2021-08-13 15:10:00|17552.41|17552.41|17551.36|17551.36|17553.33|17553.33|17548.76|17548.76|0
1628867700000|2021-08-13 15:15:00|17550.94|17550.94|17555.19|17555.19|17556.86|17556.86|17544.99|17544.99|0
1628868000000|2021-08-13 15:20:00|17556.03|17556.03|17554.88|17554.88|17560.06|17560.06|17554.88|17554.88|0
1628868300000|2021-08-13 15:25:00|17552.91|17552.91|17551.19|17551.19|17555.3|17555.3|17544.14|17544.14|0
1629098100000|2021-08-16 07:15:00|17470.98|17470.98|17497.25|17497.25|17499.23|17499.23|17465.41|17465.41|0
1629098400000|2021-08-16 07:20:00|17501.43|17501.43|17515.22|17515.22|17515.22|17515.22|17497.25|17497.25|0
1629098700000|2021-08-16 07:25:00|17513.25|17513.25|17505.02|17505.02|17513.25|17513.25|17502.82|17502.82|0
1629099000000|2021-08-16 07:30:00|17498.81|17498.81|17492.3|17492.3|17500|17500|17489.74|17489.74|0
1629099300000|2021-08-16 07:35:00|17489.51|17489.51|17472.93|17472.93|17490.34|17490.34|17472.93|17472.93|0
1629099600000|2021-08-16 07:40:00|17470.96|17470.96|17471.69|17471.69|17476.65|17476.65|17470.93|17470.93|0
1629099900000|2021-08-16 07:45:00|17475.64|17475.64|17459.87|17459.87|17477.61|17477.61|17459.87|17459.87|0
1629100200000|2021-08-16 07:50:00|17457.9|17457.9|17450.14|17450.14|17460.1|17460.1|17448.75|17448.75|0
1629100500000|2021-08-16 07:55:00|17448.92|17448.92|17449.76|17449.76|17456.72|17456.72|17448.92|17448.92|0
1629100800000|2021-08-16 08:00:00|17448.37|17448.37|17464.57|17464.57|17464.57|17464.57|17448.37|17448.37|0
1629101100000|2021-08-16 08:05:00|17464.15|17464.15|17469.22|17469.22|17473.98|17473.98|17464.15|17464.15|0
1629101400000|2021-08-16 08:10:00|17467.25|17467.25|17464.3|17464.3|17467.25|17467.25|17464.3|17464.3|0
1629101700000|2021-08-16 08:15:00|17462.33|17462.33|17462.42|17462.42|17468.25|17468.25|17462.33|17462.33|0
1629102000000|2021-08-16 08:20:00|17462|17462|17467.21|17467.21|17468.63|17468.63|17460.61|17460.61|0
1629102300000|2021-08-16 08:25:00|17463.04|17463.04|17472.48|17472.48|17477.08|17477.08|17463.04|17463.04|0
1629102600000|2021-08-16 08:30:00|17470.51|17470.51|17468.79|17468.79|17470.51|17470.51|17465.01|17465.01|0
1629102900000|2021-08-16 08:35:00|17467.4|17467.4|17482.08|17482.08|17482.08|17482.08|17461.48|17461.48|0
1629103200000|2021-08-16 08:40:00|17484.87|17484.87|17492.88|17492.88|17492.88|17492.88|17478.11|17478.11|0
1629103500000|2021-08-16 08:45:00|17490.91|17490.91|17483.37|17483.37|17490.91|17490.91|17483.37|17483.37|0
1629103800000|2021-08-16 08:50:00|17481.27|17481.27|17477.73|17477.73|17481.27|17481.27|17474.15|17474.15|0
1629104100000|2021-08-16 08:55:00|17476.34|17476.34|17473.68|17473.68|17478.93|17478.93|17471.12|17471.12|0
1629104400000|2021-08-16 09:00:00|17471.7|17471.7|17468.44|17468.44|17472.67|17472.67|17468.44|17468.44|0
1629104700000|2021-08-16 09:05:00|17467.05|17467.05|17454.58|17454.58|17467.05|17467.05|17454.58|17454.58|0
1629105000000|2021-08-16 09:10:00|17453.18|17453.18|17443.87|17443.87|17453.18|17453.18|17443.87|17443.87|0
1629105300000|2021-08-16 09:15:00|17445.85|17445.85|17450.02|17450.02|17450.02|17450.02|17445.85|17445.85|0
1629105600000|2021-08-16 09:20:00|17447.24|17447.24|17449.79|17449.79|17456.52|17456.52|17447.24|17447.24|0
1629105900000|2021-08-16 09:25:00|17448.59|17448.59|17452.57|17452.57|17452.57|17452.57|17445.98|17445.98|0
1629106200000|2021-08-16 09:30:00|17448.63|17448.63|17433.17|17433.17|17448.63|17448.63|17433.17|17433.17|0
1629106500000|2021-08-16 09:35:00|17431.91|17431.91|17428.78|17428.78|17436.09|17436.09|17428.55|17428.55|0
1629106800000|2021-08-16 09:40:00|17432.95|17432.95|17444.32|17444.32|17444.9|17444.9|17432.12|17432.12|0
1629107100000|2021-08-16 09:45:00|17443.1|17443.1|17444.23|17444.23|17445.07|17445.07|17443.1|17443.1|0
1629107400000|2021-08-16 09:50:00|17446.21|17446.21|17447.37|17447.37|17454.1|17454.1|17444.23|17444.23|0
1629107700000|2021-08-16 09:55:00|17449.34|17449.34|17447.53|17447.53|17450.31|17450.31|17445.3|17445.3|0
1629108000000|2021-08-16 10:00:00|17448.92|17448.92|17446.62|17446.62|17449.4|17449.4|17443.26|17443.26|0
1629108300000|2021-08-16 10:05:00|17445.23|17445.23|17442.65|17442.65|17446.6|17446.6|17440.68|17440.68|0
1629108600000|2021-08-16 10:10:00|17441.26|17441.26|17425.92|17425.92|17441.26|17441.26|17425.92|17425.92|0
1629108900000|2021-08-16 10:15:00|17424.72|17424.72|17408.39|17408.39|17424.72|17424.72|17396.32|17396.32|0
1629109200000|2021-08-16 10:20:00|17408.81|17408.81|17402.92|17402.92|17408.81|17408.81|17398.16|17398.16|0
1629109500000|2021-08-16 10:25:00|17406.87|17406.87|17409.07|17409.07|17409.07|17409.07|17400.37|17400.37|0
1629109800000|2021-08-16 10:30:00|17410.46|17410.46|17409.07|17409.07|17413.01|17413.01|17409.07|17409.07|0
1629110100000|2021-08-16 10:35:00|17411.04|17411.04|17419.74|17419.74|17419.74|17419.74|17409.06|17409.06|0
1629110400000|2021-08-16 10:40:00|17420.57|17420.57|17434.13|17434.13|17434.97|17434.97|17420.57|17420.57|0
1629110700000|2021-08-16 10:45:00|17436.11|17436.11|17443.69|17443.69|17443.69|17443.69|17435.52|17435.52|0
1629111000000|2021-08-16 10:50:00|17444.91|17444.91|17448.41|17448.41|17448.94|17448.94|17439.61|17439.61|0
1629111300000|2021-08-16 10:55:00|17447.01|17447.01|17447|17447|17448.39|17448.39|17445.8|17445.8|0
1629111600000|2021-08-16 11:00:00|17445.19|17445.19|17446.91|17446.91|17447.16|17447.16|17440.61|17440.61|0
1629111900000|2021-08-16 11:05:00|17448.31|17448.31|17449.52|17449.52|17452.89|17452.89|17448.31|17448.31|0
1629112200000|2021-08-16 11:10:00|17450.78|17450.78|17446.98|17446.98|17450.78|17450.78|17446.98|17446.98|0
1629112500000|2021-08-16 11:15:00|17450.35|17450.35|17443.52|17443.52|17450.35|17450.35|17443.52|17443.52|0
1629112800000|2021-08-16 11:20:00|17446.31|17446.31|17437.87|17437.87|17446.31|17446.31|17437.87|17437.87|0
1629113100000|2021-08-16 11:25:00|17435.9|17435.9|17427.37|17427.37|17435.9|17435.9|17427.37|17427.37|0
1629113400000|2021-08-16 11:30:00|17426.95|17426.95|17425.43|17425.43|17428.21|17428.21|17425.43|17425.43|0
1629113700000|2021-08-16 11:35:00|17423.02|17423.02|17430.69|17430.69|17430.69|17430.69|17420.66|17420.66|0
1629114000000|2021-08-16 11:40:00|17429.49|17429.49|17432.85|17432.85|17432.85|17432.85|17428.1|17428.1|0
1629114300000|2021-08-16 11:45:00|17433.27|17433.27|17434.48|17434.48|17434.48|17434.48|17430.49|17430.49|0
1629114600000|2021-08-16 11:50:00|17436.45|17436.45|17437.84|17437.84|17437.84|17437.84|17436.45|17436.45|0
1629114900000|2021-08-16 11:55:00|17435.87|17435.87|17434.24|17434.24|17435.87|17435.87|17434.24|17434.24|0
1629115200000|2021-08-16 12:00:00|17431.46|17431.46|17421.38|17421.38|17431.46|17431.46|17418.02|17418.02|0
1629115500000|2021-08-16 12:05:00|17420.54|17420.54|17427.27|17427.27|17427.27|17427.27|17416.59|17416.59|0
1629115800000|2021-08-16 12:10:00|17425.88|17425.88|17427.08|17427.08|17427.08|17427.08|17424.49|17424.49|0
1629116100000|2021-08-16 12:15:00|17425.69|17425.69|17428.47|17428.47|17428.47|17428.47|17425.69|17425.69|0
1629116400000|2021-08-16 12:20:00|17427.27|17427.27|17421.87|17421.87|17427.63|17427.63|17421.87|17421.87|0
1629116700000|2021-08-16 12:25:00|17423.27|17423.27|17423.41|17423.41|17427.77|17427.77|17423.27|17423.27|0
1629117000000|2021-08-16 12:30:00|17425.38|17425.38|17424.15|17424.15|17425.38|17425.38|17422.6|17422.6|0
1629117300000|2021-08-16 12:35:00|17425.37|17425.37|17422.66|17422.66|17425.37|17425.37|17417.09|17417.09|0
1629117600000|2021-08-16 12:40:00|17423.88|17423.88|17424.11|17424.11|17428.28|17428.28|17423.88|17423.88|0
1629117900000|2021-08-16 12:45:00|17422.91|17422.91|17431.14|17431.14|17431.14|17431.14|17421.52|17421.52|0
1629118200000|2021-08-16 12:50:00|17428.36|17428.36|17431.14|17431.14|17431.14|17431.14|17428.36|17428.36|0
1629118500000|2021-08-16 12:55:00|17432.53|17432.53|17430.88|17430.88|17433.67|17433.67|17429.49|17429.49|0
1629118800000|2021-08-16 13:00:00|17432.1|17432.1|17428.32|17428.32|17433.78|17433.78|17426.64|17426.64|0
1629119100000|2021-08-16 13:05:00|17429.71|17429.71|17434.21|17434.21|17436.19|17436.19|17429.3|17429.3|0
1629119400000|2021-08-16 13:10:00|17432.82|17432.82|17434.88|17434.88|17436.27|17436.27|17432.82|17432.82|0
1629119700000|2021-08-16 13:15:00|17433.49|17433.49|17435.46|17435.46|17437.85|17437.85|17431.51|17431.51|0
1629120000000|2021-08-16 13:20:00|17436.85|17436.85|17441.73|17441.73|17442.19|17442.19|17436.85|17436.85|0
1629120300000|2021-08-16 13:25:00|17440.51|17440.51|17434.58|17434.58|17440.51|17440.51|17431.98|17431.98|0
1629120600000|2021-08-16 13:30:00|17435.8|17435.8|17419.68|17419.68|17437.55|17437.55|17413.34|17413.34|0
1629120900000|2021-08-16 13:35:00|17417.71|17417.71|17412.13|17412.13|17417.71|17417.71|17404.98|17404.98|0
1629121200000|2021-08-16 13:40:00|17416.08|17416.08|17419.27|17419.27|17422.08|17422.08|17410.49|17410.49|0
1629121500000|2021-08-16 13:45:00|17418.06|17418.06|17410.35|17410.35|17418.06|17418.06|17407.88|17407.88|0
1629121800000|2021-08-16 13:50:00|17408.96|17408.96|17410.15|17410.15|17415.94|17415.94|17407.57|17407.57|0
1629122100000|2021-08-16 13:55:00|17414.1|17414.1|17422.11|17422.11|17422.11|17422.11|17414.1|17414.1|0
1629122400000|2021-08-16 14:00:00|17423.5|17423.5|17429.14|17429.14|17429.14|17429.14|17418.29|17418.29|0
1629122700000|2021-08-16 14:05:00|17427.33|17427.33|17447.99|17447.99|17447.99|17447.99|17425.35|17425.35|0
1629123000000|2021-08-16 14:10:00|17446.79|17446.79|17436.44|17436.44|17446.79|17446.79|17436.44|17436.44|0
1629123300000|2021-08-16 14:15:00|17434.76|17434.76|17421.46|17421.46|17434.95|17434.95|17421.46|17421.46|0
1629123600000|2021-08-16 14:20:00|17420.24|17420.24|17409.97|17409.97|17420.24|17420.24|17405.79|17405.79|0
1629123900000|2021-08-16 14:25:00|17412.75|17412.75|17428.05|17428.05|17428.05|17428.05|17409.39|17409.39|0
1629124200000|2021-08-16 14:30:00|17429.44|17429.44|17428.64|17428.64|17438.55|17438.55|17427.5|17427.5|0
1629124500000|2021-08-16 14:35:00|17431.43|17431.43|17431.13|17431.13|17433.4|17433.4|17428.06|17428.06|0
1629124800000|2021-08-16 14:40:00|17430.29|17430.29|17436.81|17436.81|17438.2|17438.2|17429.88|17429.88|0
1629125100000|2021-08-16 14:45:00|17437.23|17437.23|17434.35|17434.35|17437.23|17437.23|17434.22|17434.22|0
1629125400000|2021-08-16 14:50:00|17432.38|17432.38|17432.2|17432.2|17435.83|17435.83|17432.2|17432.2|0
1629125700000|2021-08-16 14:55:00|17433.59|17433.59|17433.48|17433.48|17438.64|17438.64|17431.51|17431.51|0
1629126000000|2021-08-16 15:00:00|17432.09|17432.09|17440.45|17440.45|17442.96|17442.96|17432.09|17432.09|0
1629126300000|2021-08-16 15:05:00|17441.84|17441.84|17441.42|17441.42|17441.84|17441.84|17435.11|17435.11|0
1629126600000|2021-08-16 15:10:00|17441.84|17441.84|17439.95|17439.95|17442.26|17442.26|17434.69|17434.69|0
1629126900000|2021-08-16 15:15:00|17438.73|17438.73|17443.16|17443.16|17444.14|17444.14|17438.73|17438.73|0
1629127200000|2021-08-16 15:20:00|17441.95|17441.95|17449.96|17449.96|17452.93|17452.93|17440.56|17440.56|0
1629127500000|2021-08-16 15:25:00|17451.35|17451.35|17456.9|17456.9|17469.01|17469.01|17450.35|17450.35|0
1629184500000|2021-08-17 07:15:00|17424.3|17424.3|17429.75|17429.75|17447.75|17447.75|17424.11|17424.11|0
1629184800000|2021-08-17 07:20:00|17431.73|17431.73|17440.2|17440.2|17461.95|17461.95|17431.73|17431.73|0
1629185100000|2021-08-17 07:25:00|17433.25|17433.25|17457.4|17457.4|17457.4|17457.4|17427.1|17427.1|0
1629185400000|2021-08-17 07:30:00|17459.37|17459.37|17465.61|17465.61|17465.61|17465.61|17451.74|17451.74|0
1629185700000|2021-08-17 07:35:00|17469.56|17469.56|17496.66|17496.66|17496.66|17496.66|17469.56|17469.56|0
1629186000000|2021-08-17 07:40:00|17499.1|17499.1|17495.44|17495.44|17499.1|17499.1|17489.99|17489.99|0
1629186300000|2021-08-17 07:45:00|17496.66|17496.66|17498.27|17498.27|17501.02|17501.02|17495.07|17495.07|0
1629186600000|2021-08-17 07:50:00|17502.21|17502.21|17499.43|17499.43|17506.16|17506.16|17499.43|17499.43|0
1629186900000|2021-08-17 07:55:00|17501.4|17501.4|17506.01|17506.01|17506.01|17506.01|17498.62|17498.62|0
1629187200000|2021-08-17 08:00:00|17510.19|17510.19|17519.83|17519.83|17524|17524|17510.19|17510.19|0
1629187500000|2021-08-17 08:05:00|17517.05|17517.05|17508.49|17508.49|17517.05|17517.05|17508.14|17508.14|0
1629187800000|2021-08-17 08:10:00|17510.47|17510.47|17532.32|17532.32|17532.32|17532.32|17503.67|17503.67|0
1629188100000|2021-08-17 08:15:00|17532.74|17532.74|17534.93|17534.93|17541.32|17541.32|17526.82|17526.82|0
1629188400000|2021-08-17 08:20:00|17533.25|17533.25|17541.83|17541.83|17549.72|17549.72|17526.67|17526.67|0
1629188700000|2021-08-17 08:25:00|17542.25|17542.25|17534.58|17534.58|17543.06|17543.06|17526.62|17526.62|0
1629189000000|2021-08-17 08:30:00|17533.37|17533.37|17529.37|17529.37|17534.71|17534.71|17529.37|17529.37|0
1629189300000|2021-08-17 08:35:00|17527.98|17527.98|17561.54|17561.54|17567.46|17567.46|17520.97|17520.97|0
1629189600000|2021-08-17 08:40:00|17559.57|17559.57|17534.06|17534.06|17559.57|17559.57|17530.11|17530.11|0
1629189900000|2021-08-17 08:45:00|17536.03|17536.03|17546.26|17546.26|17557.2|17557.2|17536.03|17536.03|0
1629190200000|2021-08-17 08:50:00|17542.32|17542.32|17539.67|17539.67|17545.21|17545.21|17538.63|17538.63|0
1629190500000|2021-08-17 08:55:00|17538.28|17538.28|17542|17542|17542|17542|17535.5|17535.5|0
1629190800000|2021-08-17 09:00:00|17543.97|17543.97|17541.82|17541.82|17553.08|17553.08|17541.82|17541.82|0
1629191100000|2021-08-17 09:05:00|17543.79|17543.79|17547.36|17547.36|17556.87|17556.87|17540.98|17540.98|0
1629191400000|2021-08-17 09:10:00|17546.16|17546.16|17536.66|17536.66|17546.74|17546.74|17536.23|17536.23|0
1629191700000|2021-08-17 09:15:00|17535.27|17535.27|17537.43|17537.43|17537.43|17537.43|17533.88|17533.88|0
1629192000000|2021-08-17 09:20:00|17541.37|17541.37|17554.25|17554.25|17554.25|17554.25|17537.6|17537.6|0
1629192300000|2021-08-17 09:25:00|17555.09|17555.09|17557.58|17557.58|17563.79|17563.79|17554.67|17554.67|0
1629192600000|2021-08-17 09:30:00|17558.42|17558.42|17553.15|17553.15|17560.94|17560.94|17553.15|17553.15|0
1629192900000|2021-08-17 09:35:00|17551.76|17551.76|17552.02|17552.02|17553.99|17553.99|17548.07|17548.07|0
1629193200000|2021-08-17 09:40:00|17550.63|17550.63|17539.07|17539.07|17550.63|17550.63|17539.07|17539.07|0
1629193500000|2021-08-17 09:45:00|17537.68|17537.68|17554.81|17554.81|17554.81|17554.81|17536.96|17536.96|0
1629193800000|2021-08-17 09:50:00|17556.79|17556.79|17564.93|17564.93|17564.93|17564.93|17556.49|17556.49|0
1629194100000|2021-08-17 09:55:00|17564.51|17564.51|17574.1|17574.1|17574.1|17574.1|17564.51|17564.51|0
1629194400000|2021-08-17 10:00:00|17572.12|17572.12|17572.02|17572.02|17572.12|17572.12|17561.11|17561.11|0
1629194700000|2021-08-17 10:05:00|17570.05|17570.05|17581.69|17581.69|17581.69|17581.69|17570.05|17570.05|0
1629195000000|2021-08-17 10:10:00|17581.27|17581.27|17588.28|17588.28|17591.65|17591.65|17581.27|17581.27|0
1629195300000|2021-08-17 10:15:00|17590.26|17590.26|17590.05|17590.05|17599.14|17599.14|17590.05|17590.05|0
1629195600000|2021-08-17 10:20:00|17589.63|17589.63|17570.74|17570.74|17589.63|17589.63|17569.58|17569.58|0
1629195900000|2021-08-17 10:25:00|17567.96|17567.96|17543.74|17543.74|17567.96|17567.96|17540.93|17540.93|0
1629196200000|2021-08-17 10:30:00|17546.18|17546.18|17560.85|17560.85|17560.85|17560.85|17544.96|17544.96|0
1629196500000|2021-08-17 10:35:00|17562.07|17562.07|17558.48|17558.48|17566.46|17566.46|17556.5|17556.5|0
1629196800000|2021-08-17 10:40:00|17557.26|17557.26|17555.47|17555.47|17558.65|17558.65|17555.47|17555.47|0
1629197100000|2021-08-17 10:45:00|17554.27|17554.27|17553.33|17553.33|17561.23|17561.23|17552.88|17552.88|0
1629197400000|2021-08-17 10:50:00|17552.5|17552.5|17555.44|17555.44|17559.38|17559.38|17548.55|17548.55|0
1629197700000|2021-08-17 10:55:00|17551.49|17551.49|17543.82|17543.82|17551.91|17551.91|17543.82|17543.82|0
1629198000000|2021-08-17 11:00:00|17545.79|17545.79|17552.38|17552.38|17554.36|17554.36|17545.79|17545.79|0
1629198300000|2021-08-17 11:05:00|17554.36|17554.36|17558.81|17558.81|17564.56|17564.56|17554.36|17554.36|0
1629198600000|2021-08-17 11:10:00|17559.23|17559.23|17556.2|17556.2|17559.23|17559.23|17555.78|17555.78|0
1629198900000|2021-08-17 11:15:00|17553.76|17553.76|17551.72|17551.72|17553.76|17553.76|17547.55|17547.55|0
1629199200000|2021-08-17 11:20:00|17551.3|17551.3|17558.31|17558.31|17562.25|17562.25|17551.3|17551.3|0
1629199500000|2021-08-17 11:25:00|17557.09|17557.09|17553.41|17553.41|17557.09|17557.09|17552.19|17552.19|0
1629199800000|2021-08-17 11:30:00|17555.85|17555.85|17559.24|17559.24|17559.24|17559.24|17555.85|17555.85|0
1629200100000|2021-08-17 11:35:00|17557.26|17557.26|17561.21|17561.21|17564.4|17564.4|17557.26|17557.26|0
1629200400000|2021-08-17 11:40:00|17562.43|17562.43|17565.78|17565.78|17570.94|17570.94|17561.63|17561.63|0
1629200700000|2021-08-17 11:45:00|17566.2|17566.2|17567|17567|17568.39|17568.39|17563|17563|0
1629201000000|2021-08-17 11:50:00|17564.21|17564.21|17563.9|17563.9|17569.47|17569.47|17560.62|17560.62|0
1629201300000|2021-08-17 11:55:00|17561.93|17561.93|17579.49|17579.49|17579.49|17579.49|17561.93|17561.93|0
1629201600000|2021-08-17 12:00:00|17578.29|17578.29|17576.37|17576.37|17579.16|17579.16|17574.74|17574.74|0
1629201900000|2021-08-17 12:05:00|17577.77|17577.77|17583.02|17583.02|17583.37|17583.37|17577.35|17577.35|0
1629202200000|2021-08-17 12:10:00|17582.6|17582.6|17579.7|17579.7|17582.6|17582.6|17577.73|17577.73|0
1629202500000|2021-08-17 12:15:00|17578.5|17578.5|17579.27|17579.27|17580.05|17580.05|17573.59|17573.59|0
1629202800000|2021-08-17 12:20:00|17577.3|17577.3|17566.83|17566.83|17577.3|17577.3|17562.66|17562.66|0
1629203100000|2021-08-17 12:25:00|17565.44|17565.44|17563.89|17563.89|17566.28|17566.28|17563.89|17563.89|0
1629203400000|2021-08-17 12:30:00|17567.83|17567.83|17558.56|17558.56|17567.83|17567.83|17556.33|17556.33|0
1629203700000|2021-08-17 12:35:00|17559.77|17559.77|17558.56|17558.56|17559.77|17559.77|17555.2|17555.2|0
1629204000000|2021-08-17 12:40:00|17559.77|17559.77|17562.42|17562.42|17562.42|17562.42|17558.26|17558.26|0
1629204300000|2021-08-17 12:45:00|17562.84|17562.84|17557.39|17557.39|17565.27|17565.27|17557.39|17557.39|0
1629204600000|2021-08-17 12:50:00|17556.17|17556.17|17554.94|17554.94|17558.31|17558.31|17554.36|17554.36|0
1629204900000|2021-08-17 12:55:00|17556.16|17556.16|17554.45|17554.45|17557.38|17557.38|17550.93|17550.93|0
1629205200000|2021-08-17 13:00:00|17555.84|17555.84|17565.81|17565.81|17565.81|17565.81|17555.42|17555.42|0
1629205500000|2021-08-17 13:05:00|17567.2|17567.2|17570.22|17570.22|17570.22|17570.22|17565.85|17565.85|0
1629205800000|2021-08-17 13:10:00|17569.8|17569.8|17563.82|17563.82|17569.8|17569.8|17563.82|17563.82|0
1629206100000|2021-08-17 13:15:00|17564.66|17564.66|17554.91|17554.91|17567.27|17567.27|17554.91|17554.91|0
1629206400000|2021-08-17 13:20:00|17553.69|17553.69|17547.37|17547.37|17554.11|17554.11|17545.8|17545.8|0
1629206700000|2021-08-17 13:25:00|17548.58|17548.58|17533.04|17533.04|17552.12|17552.12|17533.04|17533.04|0
1629207000000|2021-08-17 13:30:00|17529.09|17529.09|17529.03|17529.03|17533.39|17533.39|17520.33|17520.33|0
1629207300000|2021-08-17 13:35:00|17525.08|17525.08|17517.87|17517.87|17525.5|17525.5|17510.75|17510.75|0
1629207600000|2021-08-17 13:40:00|17519.26|17519.26|17489.79|17489.79|17520.65|17520.65|17488.82|17488.82|0
1629207900000|2021-08-17 13:45:00|17495.13|17495.13|17476.14|17476.14|17495.13|17495.13|17476.14|17476.14|0
1629208200000|2021-08-17 13:50:00|17474.75|17474.75|17485.3|17485.3|17487.11|17487.11|17473.59|17473.59|0
1629208500000|2021-08-17 13:55:00|17483.33|17483.33|17467.86|17467.86|17483.33|17483.33|17467.86|17467.86|0
1629208800000|2021-08-17 14:00:00|17469.83|17469.83|17469.25|17469.25|17475.59|17475.59|17465.31|17465.31|0
1629209100000|2021-08-17 14:05:00|17467.28|17467.28|17451.87|17451.87|17467.28|17467.28|17451.49|17451.49|0
1629209400000|2021-08-17 14:10:00|17447.93|17447.93|17437.35|17437.35|17447.93|17447.93|17431.18|17431.18|0
1629209700000|2021-08-17 14:15:00|17439.33|17439.33|17446.96|17446.96|17451.66|17451.66|17431.77|17431.77|0
1629210000000|2021-08-17 14:20:00|17454.85|17454.85|17471.22|17471.22|17471.98|17471.98|17454.85|17454.85|0
1629210300000|2021-08-17 14:25:00|17470.8|17470.8|17498.22|17498.22|17504.26|17504.26|17470.8|17470.8|0
1629210600000|2021-08-17 14:30:00|17499.44|17499.44|17470.97|17470.97|17499.44|17499.44|17470.13|17470.13|0
1629210900000|2021-08-17 14:35:00|17468.99|17468.99|17442.93|17442.93|17468.99|17468.99|17442.93|17442.93|0
1629211200000|2021-08-17 14:40:00|17444.32|17444.32|17449.66|17449.66|17456.23|17456.23|17444.32|17444.32|0
1629211500000|2021-08-17 14:45:00|17449.24|17449.24|17461.35|17461.35|17461.35|17461.35|17433.64|17433.64|0
1629211800000|2021-08-17 14:50:00|17462.74|17462.74|17469.14|17469.14|17478.42|17478.42|17459.79|17459.79|0
1629212100000|2021-08-17 14:55:00|17468.72|17468.72|17473.31|17473.31|17473.67|17473.67|17464.9|17464.9|0
1629212400000|2021-08-17 15:00:00|17467.39|17467.39|17447|17447|17468.94|17468.94|17447|17447|0
1629212700000|2021-08-17 15:05:00|17449.78|17449.78|17443.45|17443.45|17456.13|17456.13|17434.45|17434.45|0
1629213000000|2021-08-17 15:10:00|17445.42|17445.42|17433.95|17433.95|17446.82|17446.82|17432.56|17432.56|0
1629213300000|2021-08-17 15:15:00|17432.56|17432.56|17440.33|17440.33|17441.72|17441.72|17420.34|17420.34|0
1629213600000|2021-08-17 15:20:00|17441.72|17441.72|17434.05|17434.05|17442.08|17442.08|17434.05|17434.05|0
1629213900000|2021-08-17 15:25:00|17432.08|17432.08|17424.42|17424.42|17435.44|17435.44|17409.02|17409.02|0
1629270900000|2021-08-18 07:15:00|17517.25|17517.25|17538.72|17538.72|17541.5|17541.5|17517.25|17517.25|0
1629271200000|2021-08-18 07:20:00|17539.94|17539.94|17570.26|17570.26|17576.99|17576.99|17539.94|17539.94|0
1629271500000|2021-08-18 07:25:00|17572.23|17572.23|17583.74|17583.74|17600.69|17600.69|17572.23|17572.23|0
1629271800000|2021-08-18 07:30:00|17580.96|17580.96|17550.19|17550.19|17584.3|17584.3|17550.19|17550.19|0
1629272100000|2021-08-18 07:35:00|17546.24|17546.24|17548.25|17548.25|17565.57|17565.57|17542.79|17542.79|0
1629272400000|2021-08-18 07:40:00|17549.47|17549.47|17547.12|17547.12|17564.94|17564.94|17547.12|17547.12|0
1629272700000|2021-08-18 07:45:00|17545.73|17545.73|17554.54|17554.54|17554.54|17554.54|17537.54|17537.54|0
1629273000000|2021-08-18 07:50:00|17553.32|17553.32|17561.74|17561.74|17561.74|17561.74|17550|17550|0
1629273300000|2021-08-18 07:55:00|17563.71|17563.71|17545.99|17545.99|17565.1|17565.1|17545.99|17545.99|0
1629273600000|2021-08-18 08:00:00|17540.07|17540.07|17531.61|17531.61|17542.43|17542.43|17522.32|17522.32|0
1629273900000|2021-08-18 08:05:00|17533.58|17533.58|17537.11|17537.11|17546.98|17546.98|17533.58|17533.58|0
1629274200000|2021-08-18 08:10:00|17533.17|17533.17|17538.41|17538.41|17539.8|17539.8|17520.66|17520.66|0
1629274500000|2021-08-18 08:15:00|17539.8|17539.8|17522.59|17522.59|17541.78|17541.78|17522.59|17522.59|0
1629274800000|2021-08-18 08:20:00|17524.57|17524.57|17536.08|17536.08|17539.27|17539.27|17524.57|17524.57|0
1629275100000|2021-08-18 08:25:00|17532.13|17532.13|17540.2|17540.2|17542.17|17542.17|17532.13|17532.13|0
1629275400000|2021-08-18 08:30:00|17538.8|17538.8|17534.49|17534.49|17538.8|17538.8|17530.91|17530.91|0
1629275700000|2021-08-18 08:35:00|17536.46|17536.46|17551.32|17551.32|17559.59|17559.59|17536.46|17536.46|0
1629276000000|2021-08-18 08:40:00|17552.71|17552.71|17551.29|17551.29|17552.71|17552.71|17547.6|17547.6|0
1629276300000|2021-08-18 08:45:00|17547.12|17547.12|17550.37|17550.37|17555.51|17555.51|17541.5|17541.5|0
1629276600000|2021-08-18 08:50:00|17548.98|17548.98|17526.37|17526.37|17548.98|17548.98|17523.17|17523.17|0
1629276900000|2021-08-18 08:55:00|17529.16|17529.16|17547.76|17547.76|17549.15|17549.15|17529.16|17529.16|0
1629277200000|2021-08-18 09:00:00|17548.98|17548.98|17541.28|17541.28|17548.98|17548.98|17541.28|17541.28|0
1629277500000|2021-08-18 09:05:00|17539.31|17539.31|17547.02|17547.02|17548.01|17548.01|17539.13|17539.13|0
1629277800000|2021-08-18 09:10:00|17545.81|17545.81|17546.75|17546.75|17550.7|17550.7|17544.42|17544.42|0
1629278100000|2021-08-18 09:15:00|17545.36|17545.36|17530.16|17530.16|17547.91|17547.91|17530.16|17530.16|0
1629278400000|2021-08-18 09:20:00|17532.94|17532.94|17535.68|17535.68|17535.68|17535.68|17528.37|17528.37|0
1629278700000|2021-08-18 09:25:00|17533.71|17533.71|17524.01|17524.01|17541.6|17541.6|17524.01|17524.01|0
1629279000000|2021-08-18 09:30:00|17525.4|17525.4|17532.71|17532.71|17532.71|17532.71|17522.04|17522.04|0
1629279300000|2021-08-18 09:35:00|17536.65|17536.65|17549.6|17549.6|17550.18|17550.18|17534.89|17534.89|0
1629279600000|2021-08-18 09:40:00|17548.21|17548.21|17540.74|17540.74|17548.63|17548.63|17539.35|17539.35|0
1629279900000|2021-08-18 09:45:00|17537.96|17537.96|17533.45|17533.45|17539.35|17539.35|17532.23|17532.23|0
1629280200000|2021-08-18 09:50:00|17535.42|17535.42|17530.07|17530.07|17536.82|17536.82|17530.07|17530.07|0
1629280500000|2021-08-18 09:55:00|17528.1|17528.1|17532.99|17532.99|17532.99|17532.99|17524.41|17524.41|0
1629280800000|2021-08-18 10:00:00|17530.55|17530.55|17521.82|17521.82|17530.55|17530.55|17511.15|17511.15|0
1629281100000|2021-08-18 10:05:00|17523.04|17523.04|17525.72|17525.72|17529.5|17529.5|17523.04|17523.04|0
1629281400000|2021-08-18 10:10:00|17527.69|17527.69|17537.39|17537.39|17539.37|17539.37|17527.69|17527.69|0
1629281700000|2021-08-18 10:15:00|17539.37|17539.37|17518.41|17518.41|17540.58|17540.58|17518.41|17518.41|0
1629282000000|2021-08-18 10:20:00|17520.38|17520.38|17528.67|17528.67|17528.67|17528.67|17520.38|17520.38|0
1629282300000|2021-08-18 10:25:00|17532.61|17532.61|17526.51|17526.51|17532.61|17532.61|17523.33|17523.33|0
1629282600000|2021-08-18 10:30:00|17525.11|17525.11|17530.97|17530.97|17534.62|17534.62|17524.69|17524.69|0
1629282900000|2021-08-18 10:35:00|17531.39|17531.39|17547.97|17547.97|17549.94|17549.94|17531.39|17531.39|0
1629283200000|2021-08-18 10:40:00|17549.19|17549.19|17539.87|17539.87|17549.19|17549.19|17535.21|17535.21|0
1629283500000|2021-08-18 10:45:00|17541.09|17541.09|17545.23|17545.23|17545.23|17545.23|17537.7|17537.7|0
1629283800000|2021-08-18 10:50:00|17549.18|17549.18|17553.14|17553.14|17555.1|17555.1|17547.8|17547.8|0
1629284100000|2021-08-18 10:55:00|17551.93|17551.93|17569.71|17569.71|17569.71|17569.71|17548.57|17548.57|0
1629284400000|2021-08-18 11:00:00|17570.97|17570.97|17560.12|17560.12|17571.43|17571.43|17560.12|17560.12|0
1629284700000|2021-08-18 11:05:00|17564.07|17564.07|17558.35|17558.35|17564.07|17564.07|17557.51|17557.51|0
1629285000000|2021-08-18 11:10:00|17556.38|17556.38|17553.53|17553.53|17560.33|17560.33|17552.55|17552.55|0
1629285300000|2021-08-18 11:15:00|17552.13|17552.13|17551.51|17551.51|17553.35|17553.35|17550.12|17550.12|0
1629285600000|2021-08-18 11:20:00|17553.48|17553.48|17558.29|17558.29|17560.27|17560.27|17551.51|17551.51|0
1629285900000|2021-08-18 11:25:00|17560.27|17560.27|17555.35|17555.35|17560.27|17560.27|17553.54|17553.54|0
1629286200000|2021-08-18 11:30:00|17556.74|17556.74|17562.18|17562.18|17563.4|17563.4|17553.72|17553.72|0
1629286500000|2021-08-18 11:35:00|17563.4|17563.4|17570.52|17570.52|17571.78|17571.78|17563.4|17563.4|0
1629286800000|2021-08-18 11:40:00|17566.57|17566.57|17566.57|17566.57|17568.55|17568.55|17566.57|17566.57|0
1629287100000|2021-08-18 11:45:00|17564.6|17564.6|17570.35|17570.35|17570.35|17570.35|17564.43|17564.43|0
1629287400000|2021-08-18 11:50:00|17574.29|17574.29|17565.09|17565.09|17574.29|17574.29|17564.95|17564.95|0
1629287700000|2021-08-18 11:55:00|17563.12|17563.12|17563.12|17563.12|17563.12|17563.12|17563.12|17563.12|0
1629288000000|2021-08-18 12:00:00|17564.51|17564.51|17565.73|17565.73|17566.14|17566.14|17561.78|17561.78|0
1629288300000|2021-08-18 12:05:00|17567.7|17567.7|17563.12|17563.12|17569.67|17569.67|17563.12|17563.12|0
1629288600000|2021-08-18 12:10:00|17562.7|17562.7|17578.22|17578.22|17578.22|17578.22|17558.5|17558.5|0
1629288900000|2021-08-18 12:15:00|17576.25|17576.25|17582.62|17582.62|17582.62|17582.62|17575.28|17575.28|0
1629289200000|2021-08-18 12:20:00|17584.59|17584.59|17580.81|17580.81|17589.51|17589.51|17580.81|17580.81|0
1629289500000|2021-08-18 12:25:00|17582.78|17582.78|17594.62|17594.62|17594.62|17594.62|17579.25|17579.25|0
1629289800000|2021-08-18 12:30:00|17596.01|17596.01|17603.9|17603.9|17612.33|17612.33|17596.01|17596.01|0
1629290100000|2021-08-18 12:35:00|17605.87|17605.87|17605.9|17605.9|17608.65|17608.65|17602.54|17602.54|0
1629290400000|2021-08-18 12:40:00|17607.29|17607.29|17597.55|17597.55|17607.29|17607.29|17597.55|17597.55|0
1629290700000|2021-08-18 12:45:00|17595.58|17595.58|17591.64|17591.64|17599.53|17599.53|17587.69|17587.69|0
1629291000000|2021-08-18 12:50:00|17593.03|17593.03|17598.36|17598.36|17601.73|17601.73|17593.03|17593.03|0
1629291300000|2021-08-18 12:55:00|17600.34|17600.34|17606.14|17606.14|17606.14|17606.14|17596.97|17596.97|0
1629291600000|2021-08-18 13:00:00|17608.11|17608.11|17604.03|17604.03|17610.92|17610.92|17599.66|17599.66|0
1629291900000|2021-08-18 13:05:00|17603.61|17603.61|17597.69|17597.69|17603.61|17603.61|17597.69|17597.69|0
1629292200000|2021-08-18 13:10:00|17596.3|17596.3|17574.11|17574.11|17596.3|17596.3|17574.11|17574.11|0
1629292500000|2021-08-18 13:15:00|17572.14|17572.14|17561.73|17561.73|17572.14|17572.14|17561.73|17561.73|0
1629292800000|2021-08-18 13:20:00|17561.31|17561.31|17564.03|17564.03|17564.03|17564.03|17556.14|17556.14|0
1629293100000|2021-08-18 13:25:00|17562.06|17562.06|17561.26|17561.26|17563.23|17563.23|17555.92|17555.92|0
1629293400000|2021-08-18 13:30:00|17562.65|17562.65|17561.36|17561.36|17572.2|17572.2|17560.94|17560.94|0
1629293700000|2021-08-18 13:35:00|17559.39|17559.39|17553.59|17553.59|17559.42|17559.42|17542.1|17542.1|0
1629294000000|2021-08-18 13:40:00|17552.19|17552.19|17558.37|17558.37|17565.68|17565.68|17551.36|17551.36|0
1629294300000|2021-08-18 13:45:00|17556.4|17556.4|17542.66|17542.66|17556.4|17556.4|17542.66|17542.66|0
1629294600000|2021-08-18 13:50:00|17544.63|17544.63|17555.56|17555.56|17559.51|17559.51|17544.63|17544.63|0
1629294900000|2021-08-18 13:55:00|17553.59|17553.59|17541.97|17541.97|17556.4|17556.4|17538.02|17538.02|0
1629295200000|2021-08-18 14:00:00|17540.75|17540.75|17550.67|17550.67|17552.64|17552.64|17540.75|17540.75|0
1629295500000|2021-08-18 14:05:00|17549.28|17549.28|17554|17554|17555.13|17555.13|17549.28|17549.28|0
1629295800000|2021-08-18 14:10:00|17555.39|17555.39|17557.59|17557.59|17557.59|17557.59|17553.42|17553.42|0
1629296100000|2021-08-18 14:15:00|17553.65|17553.65|17557.88|17557.88|17557.88|17557.88|17551.97|17551.97|0
1629296400000|2021-08-18 14:20:00|17555.91|17555.91|17559.14|17559.14|17559.56|17559.56|17555.91|17555.91|0
1629296700000|2021-08-18 14:25:00|17561.11|17561.11|17585.57|17585.57|17585.57|17585.57|17559.14|17559.14|0
1629297000000|2021-08-18 14:30:00|17591.49|17591.49|17604.69|17604.69|17610.61|17610.61|17591.49|17591.49|0
1629297300000|2021-08-18 14:35:00|17598.77|17598.77|17584.39|17584.39|17600.74|17600.74|17583|17583|0
1629297600000|2021-08-18 14:40:00|17586.37|17586.37|17577.85|17577.85|17588.34|17588.34|17575.88|17575.88|0
1629297900000|2021-08-18 14:45:00|17575.42|17575.42|17573.86|17573.86|17575.42|17575.42|17571.47|17571.47|0
1629298200000|2021-08-18 14:50:00|17571.89|17571.89|17560.62|17560.62|17571.89|17571.89|17560.62|17560.62|0
1629298500000|2021-08-18 14:55:00|17559.78|17559.78|17552.31|17552.31|17559.78|17559.78|17547.36|17547.36|0
1629298800000|2021-08-18 15:00:00|17552.73|17552.73|17563.25|17563.25|17568.36|17568.36|17550.17|17550.17|0
1629299100000|2021-08-18 15:05:00|17559.3|17559.3|17552.83|17552.83|17559.3|17559.3|17545.45|17545.45|0
1629299400000|2021-08-18 15:10:00|17550.86|17550.86|17557.66|17557.66|17561.85|17561.85|17550.86|17550.86|0
1629299700000|2021-08-18 15:15:00|17557.24|17557.24|17570.02|17570.02|17572.81|17572.81|17555.27|17555.27|0
1629300000000|2021-08-18 15:20:00|17572|17572|17570.34|17570.34|17573.13|17573.13|17566.34|17566.34|0
1629300300000|2021-08-18 15:25:00|17569.92|17569.92|17573.88|17573.88|17577.08|17577.08|17567.85|17567.85|0
1629357300000|2021-08-19 07:15:00|17383.59|17383.59|17395.15|17395.15|17395.15|17395.15|17352.55|17352.55|0
1629357600000|2021-08-19 07:20:00|17399.1|17399.1|17377.33|17377.33|17399.1|17399.1|17357.45|17357.45|0
1629357900000|2021-08-19 07:25:00|17371.41|17371.41|17386.73|17386.73|17386.73|17386.73|17362.13|17362.13|0
1629358200000|2021-08-19 07:30:00|17385.52|17385.52|17357.12|17357.12|17392.31|17392.31|17353|17353|0
1629358500000|2021-08-19 07:35:00|17361.06|17361.06|17349.43|17349.43|17365.82|17365.82|17326.39|17326.39|0
1629358800000|2021-08-19 07:40:00|17351.4|17351.4|17368.61|17368.61|17368.61|17368.61|17343.09|17343.09|0
1629359100000|2021-08-19 07:45:00|17365.82|17365.82|17365.21|17365.21|17365.82|17365.82|17341.33|17341.33|0
1629359400000|2021-08-19 07:50:00|17361.26|17361.26|17375.65|17375.65|17375.65|17375.65|17351.34|17351.34|0
1629359700000|2021-08-19 07:55:00|17379.6|17379.6|17370.36|17370.36|17379.6|17379.6|17365.02|17365.02|0
1629360000000|2021-08-19 08:00:00|17368.27|17368.27|17335.05|17335.05|17368.27|17368.27|17333.07|17333.07|0
1629360300000|2021-08-19 08:05:00|17331.1|17331.1|17324.37|17324.37|17331.1|17331.1|17314.99|17314.99|0
1629360600000|2021-08-19 08:10:00|17325.76|17325.76|17314.69|17314.69|17325.76|17325.76|17311.14|17311.14|0
1629360900000|2021-08-19 08:15:00|17314.27|17314.27|17289.34|17289.34|17314.69|17314.69|17287.37|17287.37|0
1629361200000|2021-08-19 08:20:00|17288.5|17288.5|17311.64|17311.64|17311.64|17311.64|17288.5|17288.5|0
1629361500000|2021-08-19 08:25:00|17309.67|17309.67|17287.4|17287.4|17309.67|17309.67|17283.76|17283.76|0
1629361800000|2021-08-19 08:30:00|17285.43|17285.43|17275.19|17275.19|17285.43|17285.43|17269.1|17269.1|0
1629362100000|2021-08-19 08:35:00|17277.6|17277.6|17291.42|17291.42|17291.42|17291.42|17277.6|17277.6|0
1629362400000|2021-08-19 08:40:00|17292.64|17292.64|17305.47|17305.47|17307.9|17307.9|17291.93|17291.93|0
1629362700000|2021-08-19 08:45:00|17299.55|17299.55|17285.27|17285.27|17299.55|17299.55|17280.9|17280.9|0
1629363000000|2021-08-19 08:50:00|17286.66|17286.66|17285.1|17285.1|17290.02|17290.02|17282.32|17282.32|0
1629363300000|2021-08-19 08:55:00|17289.05|17289.05|17324.12|17324.12|17326.86|17326.86|17289.05|17289.05|0
1629363600000|2021-08-19 09:00:00|17328.07|17328.07|17336.99|17336.99|17336.99|17336.99|17323.27|17323.27|0
1629363900000|2021-08-19 09:05:00|17335.59|17335.59|17320.12|17320.12|17337.57|17337.57|17320.12|17320.12|0
1629364200000|2021-08-19 09:10:00|17326.04|17326.04|17313.76|17313.76|17326.04|17326.04|17313.76|17313.76|0
1629364500000|2021-08-19 09:15:00|17312.37|17312.37|17313.27|17313.27|17315.99|17315.99|17288.26|17288.26|0
1629364800000|2021-08-19 09:20:00|17314.47|17314.47|17320.87|17320.87|17320.87|17320.87|17314.28|17314.28|0
1629365100000|2021-08-19 09:25:00|17319.48|17319.48|17344.35|17344.35|17345.75|17345.75|17319.48|17319.48|0
1629365400000|2021-08-19 09:30:00|17340.41|17340.41|17358.63|17358.63|17360.03|17360.03|17332.29|17332.29|0
1629365700000|2021-08-19 09:35:00|17362.58|17362.58|17375.1|17375.1|17377.07|17377.07|17359.28|17359.28|0
1629366000000|2021-08-19 09:40:00|17376.31|17376.31|17383.04|17383.04|17383.04|17383.04|17371.56|17371.56|0
1629366300000|2021-08-19 09:45:00|17385.02|17385.02|17388.95|17388.95|17391.55|17391.55|17385.02|17385.02|0
1629366600000|2021-08-19 09:50:00|17386.98|17386.98|17375.55|17375.55|17388.95|17388.95|17374.33|17374.33|0
1629366900000|2021-08-19 09:55:00|17381.12|17381.12|17387.14|17387.14|17390.96|17390.96|17381.12|17381.12|0
1629367200000|2021-08-19 10:00:00|17385.16|17385.16|17403.51|17403.51|17403.51|17403.51|17384.7|17384.7|0
1629367500000|2021-08-19 10:05:00|17405.49|17405.49|17409.67|17409.67|17413.67|17413.67|17395.39|17395.39|0
1629367800000|2021-08-19 10:10:00|17408.46|17408.46|17411.65|17411.65|17411.65|17411.65|17407.07|17407.07|0
1629368100000|2021-08-19 10:15:00|17413.04|17413.04|17407.8|17407.8|17414.3|17414.3|17403.67|17403.67|0
1629368400000|2021-08-19 10:20:00|17405.83|17405.83|17412.25|17412.25|17412.25|17412.25|17390.14|17390.14|0
1629368700000|2021-08-19 10:25:00|17408.3|17408.3|17395.83|17395.83|17412.25|17412.25|17394.57|17394.57|0
1629369000000|2021-08-19 10:30:00|17399.78|17399.78|17392.58|17392.58|17399.78|17399.78|17386.66|17386.66|0
1629369300000|2021-08-19 10:35:00|17396.53|17396.53|17395.88|17395.88|17403.65|17403.65|17395.88|17395.88|0
1629369600000|2021-08-19 10:40:00|17393.9|17393.9|17374.27|17374.27|17395.88|17395.88|17374.27|17374.27|0
1629369900000|2021-08-19 10:45:00|17371.49|17371.49|17383.42|17383.42|17383.42|17383.42|17371.49|17371.49|0
1629370200000|2021-08-19 10:50:00|17383.01|17383.01|17393.39|17393.39|17397.16|17397.16|17383.01|17383.01|0
1629370500000|2021-08-19 10:55:00|17391.99|17391.99|17380.48|17380.48|17391.99|17391.99|17380.48|17380.48|0
1629370800000|2021-08-19 11:00:00|17376.54|17376.54|17367.18|17367.18|17376.54|17376.54|17366.76|17366.76|0
1629371100000|2021-08-19 11:05:00|17364.4|17364.4|17342.63|17342.63|17364.4|17364.4|17340.65|17340.65|0
1629371400000|2021-08-19 11:10:00|17341.41|17341.41|17356.9|17356.9|17356.9|17356.9|17341.41|17341.41|0
1629371700000|2021-08-19 11:15:00|17358.87|17358.87|17364.64|17364.64|17364.64|17364.64|17350.14|17350.14|0
1629372000000|2021-08-19 11:20:00|17364.22|17364.22|17356.83|17356.83|17364.22|17364.22|17355.44|17355.44|0
1629372300000|2021-08-19 11:25:00|17352.89|17352.89|17349.36|17349.36|17355.28|17355.28|17347.97|17347.97|0
1629372600000|2021-08-19 11:30:00|17350.75|17350.75|17375.07|17375.07|17376.88|17376.88|17350.75|17350.75|0
1629372900000|2021-08-19 11:35:00|17379.02|17379.02|17379.69|17379.69|17379.69|17379.69|17373.89|17373.89|0
1629373200000|2021-08-19 11:40:00|17380.91|17380.91|17387.62|17387.62|17395.19|17395.19|17377.54|17377.54|0
1629373500000|2021-08-19 11:45:00|17389.6|17389.6|17393.8|17393.8|17397.75|17397.75|17389.6|17389.6|0
1629373800000|2021-08-19 11:50:00|17395.19|17395.19|17380.23|17380.23|17395.19|17395.19|17377.71|17377.71|0
1629374100000|2021-08-19 11:55:00|17376.29|17376.29|17375.65|17375.65|17379.6|17379.6|17373.68|17373.68|0
1629374400000|2021-08-19 12:00:00|17376.91|17376.91|17377.64|17377.64|17383.22|17383.22|17372.8|17372.8|0
1629374700000|2021-08-19 12:05:00|17378.06|17378.06|17384.19|17384.19|17386.58|17386.58|17378.06|17378.06|0
1629375000000|2021-08-19 12:10:00|17386.16|17386.16|17388.11|17388.11|17394.09|17394.09|17386.16|17386.16|0
1629375300000|2021-08-19 12:15:00|17386.13|17386.13|17379.61|17379.61|17386.97|17386.97|17379.61|17379.61|0
1629375600000|2021-08-19 12:20:00|17381.58|17381.58|17386.36|17386.36|17395.1|17395.1|17381.58|17381.58|0
1629375900000|2021-08-19 12:25:00|17387.75|17387.75|17371.12|17371.12|17387.75|17387.75|17371.12|17371.12|0
1629376200000|2021-08-19 12:30:00|17372.51|17372.51|17371.61|17371.61|17377.66|17377.66|17368.96|17368.96|0
1629376500000|2021-08-19 12:35:00|17367.67|17367.67|17353.68|17353.68|17367.67|17367.67|17350.89|17350.89|0
1629376800000|2021-08-19 12:40:00|17357.62|17357.62|17361.98|17361.98|17371.84|17371.84|17357.62|17357.62|0
1629377100000|2021-08-19 12:45:00|17363.95|17363.95|17351.83|17351.83|17363.95|17363.95|17349.85|17349.85|0
1629377400000|2021-08-19 12:50:00|17351.41|17351.41|17345.67|17345.67|17351.41|17351.41|17344.45|17344.45|0
1629377700000|2021-08-19 12:55:00|17342.88|17342.88|17355.66|17355.66|17359.61|17359.61|17342.88|17342.88|0
1629378000000|2021-08-19 13:00:00|17359.61|17359.61|17360.27|17360.27|17363.84|17363.84|17357.05|17357.05|0
1629378300000|2021-08-19 13:05:00|17361.66|17361.66|17377.75|17377.75|17378.58|17378.58|17361.66|17361.66|0
1629378600000|2021-08-19 13:10:00|17381.11|17381.11|17397.71|17397.71|17397.71|17397.71|17381.11|17381.11|0
1629378900000|2021-08-19 13:15:00|17401.66|17401.66|17413.36|17413.36|17424.26|17424.26|17399.69|17399.69|0
1629379200000|2021-08-19 13:20:00|17414.75|17414.75|17418.43|17418.43|17420.72|17420.72|17413.19|17413.19|0
1629379500000|2021-08-19 13:25:00|17420.4|17420.4|17431.06|17431.06|17435.01|17435.01|17417.2|17417.2|0
1629379800000|2021-08-19 13:30:00|17427.12|17427.12|17437.39|17437.39|17438.86|17438.86|17419.41|17419.41|0
1629380100000|2021-08-19 13:35:00|17436|17436|17444.79|17444.79|17446.44|17446.44|17427.65|17427.65|0
1629380400000|2021-08-19 13:40:00|17445.21|17445.21|17459.41|17459.41|17459.41|17459.41|17432.28|17432.28|0
1629380700000|2021-08-19 13:45:00|17463.36|17463.36|17478.89|17478.89|17485.65|17485.65|17454.02|17454.02|0
1629381000000|2021-08-19 13:50:00|17480.28|17480.28|17500.37|17500.37|17506.52|17506.52|17479.47|17479.47|0
1629381300000|2021-08-19 13:55:00|17503.16|17503.16|17519.9|17519.9|17519.9|17519.9|17492.73|17492.73|0
1629381600000|2021-08-19 14:00:00|17518.51|17518.51|17513.14|17513.14|17525.82|17525.82|17508.85|17508.85|0
1629381900000|2021-08-19 14:05:00|17515.12|17515.12|17488.56|17488.56|17515.12|17515.12|17484.39|17484.39|0
1629382200000|2021-08-19 14:10:00|17480.67|17480.67|17497.35|17497.35|17501.36|17501.36|17480.67|17480.67|0
1629382500000|2021-08-19 14:15:00|17497.77|17497.77|17502.77|17502.77|17522.36|17522.36|17493.82|17493.82|0
1629382800000|2021-08-19 14:20:00|17501.55|17501.55|17498.45|17498.45|17505.47|17505.47|17496.1|17496.1|0
1629383100000|2021-08-19 14:25:00|17504.37|17504.37|17522.83|17522.83|17522.83|17522.83|17502.17|17502.17|0
1629383400000|2021-08-19 14:30:00|17526.78|17526.78|17492.19|17492.19|17534.21|17534.21|17492.19|17492.19|0
1629383700000|2021-08-19 14:35:00|17494.16|17494.16|17474.33|17474.33|17494.16|17494.16|17472.17|17472.17|0
1629384000000|2021-08-19 14:40:00|17472.36|17472.36|17475.9|17475.9|17483.05|17483.05|17467.6|17467.6|0
1629384300000|2021-08-19 14:45:00|17477.29|17477.29|17471.65|17471.65|17482.05|17482.05|17467.71|17467.71|0
1629384600000|2021-08-19 14:50:00|17473.04|17473.04|17484.03|17484.03|17484.03|17484.03|17472.63|17472.63|0
1629384900000|2021-08-19 14:55:00|17485.42|17485.42|17510.94|17510.94|17513.72|17513.72|17481.48|17481.48|0
1629385200000|2021-08-19 15:00:00|17507|17507|17509.46|17509.46|17517.53|17517.53|17507|17507|0
1629385500000|2021-08-19 15:05:00|17510.85|17510.85|17497.18|17497.18|17511.6|17511.6|17497.18|17497.18|0
1629385800000|2021-08-19 15:10:00|17495.96|17495.96|17491.46|17491.46|17498.31|17498.31|17488.77|17488.77|0
1629386100000|2021-08-19 15:15:00|17490.62|17490.62|17487.61|17487.61|17492.17|17492.17|17480.62|17480.62|0
1629386400000|2021-08-19 15:20:00|17488.44|17488.44|17498.81|17498.81|17503.31|17503.31|17488.44|17488.44|0
1629386700000|2021-08-19 15:25:00|17497.97|17497.97|17488.07|17488.07|17501.41|17501.41|17484.08|17484.08|0
1629443700000|2021-08-20 07:15:00|17515.98|17515.98|17529.33|17529.33|17548.03|17548.03|17515.98|17515.98|0
1629444000000|2021-08-20 07:20:00|17525.15|17525.15|17521.03|17521.03|17526.95|17526.95|17513.14|17513.14|0
1629444300000|2021-08-20 07:25:00|17514.08|17514.08|17471.73|17471.73|17514.08|17514.08|17458.27|17458.27|0
1629444600000|2021-08-20 07:30:00|17469.76|17469.76|17469.29|17469.29|17471.03|17471.03|17463.14|17463.14|0
1629444900000|2021-08-20 07:35:00|17465.12|17465.12|17448.8|17448.8|17467.09|17467.09|17440.09|17440.09|0
1629445200000|2021-08-20 07:40:00|17451.58|17451.58|17444.82|17444.82|17451.58|17451.58|17441.69|17441.69|0
1629445500000|2021-08-20 07:45:00|17442.85|17442.85|17439.8|17439.8|17442.98|17442.98|17429.52|17429.52|0
1629445800000|2021-08-20 07:50:00|17445.72|17445.72|17447.18|17447.18|17458.95|17458.95|17444.46|17444.46|0
1629446100000|2021-08-20 07:55:00|17451.12|17451.12|17456.47|17456.47|17467.52|17467.52|17451.12|17451.12|0
1629446400000|2021-08-20 08:00:00|17470.51|17470.51|17488.71|17488.71|17488.71|17488.71|17466.04|17466.04|0
1629446700000|2021-08-20 08:05:00|17484.77|17484.77|17461.37|17461.37|17484.77|17484.77|17461.37|17461.37|0
1629447000000|2021-08-20 08:10:00|17465.31|17465.31|17453.77|17453.77|17467.52|17467.52|17453.77|17453.77|0
1629447300000|2021-08-20 08:15:00|17451.34|17451.34|17445.63|17445.63|17458.36|17458.36|17445.63|17445.63|0
1629447600000|2021-08-20 08:20:00|17447.02|17447.02|17416.62|17416.62|17447.02|17447.02|17416.62|17416.62|0
1629447900000|2021-08-20 08:25:00|17418.01|17418.01|17425.36|17425.36|17428.68|17428.68|17416.62|17416.62|0
1629448200000|2021-08-20 08:30:00|17423.97|17423.97|17434.13|17434.13|17436.69|17436.69|17423.97|17423.97|0
1629448500000|2021-08-20 08:35:00|17438.08|17438.08|17437.32|17437.32|17445.61|17445.61|17436.06|17436.06|0
1629448800000|2021-08-20 08:40:00|17434.53|17434.53|17438.94|17438.94|17440.15|17440.15|17431.75|17431.75|0
1629449100000|2021-08-20 08:45:00|17436.97|17436.97|17431.08|17431.08|17438.94|17438.94|17429.66|17429.66|0
1629449400000|2021-08-20 08:50:00|17429.86|17429.86|17435.08|17435.08|17437.06|17437.06|17424.87|17424.87|0
1629449700000|2021-08-20 08:55:00|17435.5|17435.5|17423.31|17423.31|17437.73|17437.73|17423.31|17423.31|0
1629450000000|2021-08-20 09:00:00|17421.92|17421.92|17437.99|17437.99|17440.02|17440.02|17421.92|17421.92|0
1629450300000|2021-08-20 09:05:00|17440.77|17440.77|17447.89|17447.89|17455.84|17455.84|17440.77|17440.77|0
1629450600000|2021-08-20 09:10:00|17446.67|17446.67|17446.2|17446.2|17446.67|17446.67|17445|17445|0
1629450900000|2021-08-20 09:15:00|17422.53|17422.53|17425.27|17425.27|17438.31|17438.31|17413.21|17413.21|0
1629451200000|2021-08-20 09:20:00|17424.05|17424.05|17447.82|17447.82|17447.82|17447.82|17424.05|17424.05|0
1629451500000|2021-08-20 09:25:00|17449.03|17449.03|17474.68|17474.68|17476.07|17476.07|17449.03|17449.03|0
1629451800000|2021-08-20 09:30:00|17472.71|17472.71|17475.6|17475.6|17475.6|17475.6|17457.38|17457.38|0
1629452100000|2021-08-20 09:35:00|17479.54|17479.54|17488.24|17488.24|17488.24|17488.24|17478.82|17478.82|0
1629452400000|2021-08-20 09:40:00|17491.03|17491.03|17488.02|17488.02|17494.97|17494.97|17488.02|17488.02|0
1629452700000|2021-08-20 09:45:00|17488.44|17488.44|17475.22|17475.22|17488.44|17488.44|17475.22|17475.22|0
1629453000000|2021-08-20 09:50:00|17473.83|17473.83|17446.31|17446.31|17473.83|17473.83|17446.31|17446.31|0
1629453300000|2021-08-20 09:55:00|17445.11|17445.11|17443.71|17443.71|17449.05|17449.05|17435.9|17435.9|0
1629453600000|2021-08-20 10:00:00|17445.11|17445.11|17436.99|17436.99|17449.05|17449.05|17436.99|17436.99|0
1629453900000|2021-08-20 10:05:00|17440.93|17440.93|17417.9|17417.9|17440.93|17440.93|17417.35|17417.35|0
1629454200000|2021-08-20 10:10:00|17416.51|17416.51|17424.91|17424.91|17424.91|17424.91|17413.56|17413.56|0
1629454500000|2021-08-20 10:15:00|17428.85|17428.85|17445.11|17445.11|17447.89|17447.89|17428.85|17428.85|0
1629454800000|2021-08-20 10:20:00|17447.52|17447.52|17430.49|17430.49|17451.32|17451.32|17430.49|17430.49|0
1629455100000|2021-08-20 10:25:00|17432.46|17432.46|17442.68|17442.68|17442.68|17442.68|17432.46|17432.46|0
1629455400000|2021-08-20 10:30:00|17443.94|17443.94|17440.78|17440.78|17448.47|17448.47|17440.78|17440.78|0
1629455700000|2021-08-20 10:35:00|17442.75|17442.75|17441.63|17441.63|17446.78|17446.78|17436.25|17436.25|0
1629456000000|2021-08-20 10:40:00|17439.66|17439.66|17441.86|17441.86|17446.61|17446.61|17439.66|17439.66|0
1629456300000|2021-08-20 10:45:00|17439.88|17439.88|17439.44|17439.44|17447.19|17447.19|17437.46|17437.46|0
1629456600000|2021-08-20 10:50:00|17435.49|17435.49|17433.91|17433.91|17438.09|17438.09|17431.94|17431.94|0
1629456900000|2021-08-20 10:55:00|17432.65|17432.65|17436.86|17436.86|17443.13|17443.13|17432.65|17432.65|0
1629457200000|2021-08-20 11:00:00|17436.03|17436.03|17453.14|17453.14|17453.14|17453.14|17432.62|17432.62|0
1629457500000|2021-08-20 11:05:00|17455.11|17455.11|17446.75|17446.75|17456.5|17456.5|17446.75|17446.75|0
1629457800000|2021-08-20 11:10:00|17445.54|17445.54|17470.55|17470.55|17470.55|17470.55|17445.54|17445.54|0
1629458100000|2021-08-20 11:15:00|17469.16|17469.16|17492.42|17492.42|17492.42|17492.42|17467.94|17467.94|0
1629458400000|2021-08-20 11:20:00|17496.37|17496.37|17513.82|17513.82|17513.82|17513.82|17496.37|17496.37|0
1629458700000|2021-08-20 11:25:00|17512.99|17512.99|17527.46|17527.46|17529.43|17529.43|17510.21|17510.21|0
1629459000000|2021-08-20 11:30:00|17533.38|17533.38|17523.34|17523.34|17533.38|17533.38|17523.34|17523.34|0
1629459300000|2021-08-20 11:35:00|17521.37|17521.37|17524.5|17524.5|17527.05|17527.05|17517.77|17517.77|0
1629459600000|2021-08-20 11:40:00|17524.92|17524.92|17543.03|17543.03|17543.03|17543.03|17523.7|17523.7|0
1629459900000|2021-08-20 11:45:00|17541.83|17541.83|17532.51|17532.51|17541.83|17541.83|17524.09|17524.09|0
1629460200000|2021-08-20 11:50:00|17530.54|17530.54|17525.58|17525.58|17530.54|17530.54|17523.43|17523.43|0
1629460500000|2021-08-20 11:55:00|17527.55|17527.55|17514.49|17514.49|17534.09|17534.09|17514.49|17514.49|0
1629460800000|2021-08-20 12:00:00|17513.28|17513.28|17524.5|17524.5|17528.44|17528.44|17510.88|17510.88|0
1629461100000|2021-08-20 12:05:00|17525.7|17525.7|17519.56|17519.56|17525.7|17525.7|17516.2|17516.2|0
1629461400000|2021-08-20 12:10:00|17522|17522|17527.98|17527.98|17531.6|17531.6|17520.03|17520.03|0
1629461700000|2021-08-20 12:15:00|17526.77|17526.77|17535.67|17535.67|17537.39|17537.39|17526.77|17526.77|0
1629462000000|2021-08-20 12:20:00|17537.64|17537.64|17532.25|17532.25|17540.15|17540.15|17532.07|17532.07|0
1629462300000|2021-08-20 12:25:00|17531.42|17531.42|17534.78|17534.78|17534.78|17534.78|17530.2|17530.2|0
1629462600000|2021-08-20 12:30:00|17532.81|17532.81|17524.26|17524.26|17536.72|17536.72|17524.26|17524.26|0
1629462900000|2021-08-20 12:35:00|17525.65|17525.65|17530.06|17530.06|17533.59|17533.59|17521.75|17521.75|0
1629463200000|2021-08-20 12:40:00|17528.09|17528.09|17518.8|17518.8|17528.9|17528.9|17518.8|17518.8|0
1629463500000|2021-08-20 12:45:00|17516.83|17516.83|17519.64|17519.64|17521.62|17521.62|17512.89|17512.89|0
1629463800000|2021-08-20 12:50:00|17518.25|17518.25|17511.87|17511.87|17518.25|17518.25|17511.87|17511.87|0
1629464100000|2021-08-20 12:55:00|17513.84|17513.84|17519.65|17519.65|17520.23|17520.23|17512.64|17512.64|0
1629464400000|2021-08-20 13:00:00|17518.81|17518.81|17507.69|17507.69|17520.79|17520.79|17504.33|17504.33|0
1629464700000|2021-08-20 13:05:00|17509.08|17509.08|17520.48|17520.48|17521.19|17521.19|17509.08|17509.08|0
1629465000000|2021-08-20 13:10:00|17516.53|17516.53|17521.35|17521.35|17521.35|17521.35|17515.36|17515.36|0
1629465300000|2021-08-20 13:15:00|17522.74|17522.74|17512.6|17512.6|17524.32|17524.32|17512.18|17512.18|0
1629465600000|2021-08-20 13:20:00|17512.18|17512.18|17516.84|17516.84|17518.23|17518.23|17512.18|17512.18|0
1629465900000|2021-08-20 13:25:00|17518.05|17518.05|17519.55|17519.55|17521.65|17521.65|17514.92|17514.92|0
1629466200000|2021-08-20 13:30:00|17524.25|17524.25|17536.63|17536.63|17536.63|17536.63|17514.55|17514.55|0
1629466500000|2021-08-20 13:35:00|17537.84|17537.84|17534.84|17534.84|17543.38|17543.38|17534.84|17534.84|0
1629466800000|2021-08-20 13:40:00|17532.87|17532.87|17542.15|17542.15|17542.15|17542.15|17530.89|17530.89|0
1629467100000|2021-08-20 13:45:00|17550.04|17550.04|17553.64|17553.64|17563.18|17563.18|17550.04|17550.04|0
1629467400000|2021-08-20 13:50:00|17555.61|17555.61|17561.61|17561.61|17564.13|17564.13|17552.83|17552.83|0
1629467700000|2021-08-20 13:55:00|17560.39|17560.39|17585.04|17585.04|17586.24|17586.24|17560.39|17560.39|0
1629468000000|2021-08-20 14:00:00|17581.09|17581.09|17608.85|17608.85|17612.8|17612.8|17579.12|17579.12|0
1629468300000|2021-08-20 14:05:00|17610.06|17610.06|17587.67|17587.67|17617.36|17617.36|17587.67|17587.67|0
1629468600000|2021-08-20 14:10:00|17587.25|17587.25|17585.86|17585.86|17597.34|17597.34|17584.05|17584.05|0
1629468900000|2021-08-20 14:15:00|17587.83|17587.83|17594.14|17594.14|17605.2|17605.2|17587.02|17587.02|0
1629469200000|2021-08-20 14:20:00|17596.11|17596.11|17582.28|17582.28|17596.11|17596.11|17574.39|17574.39|0
1629469500000|2021-08-20 14:25:00|17586.22|17586.22|17574.37|17574.37|17589.58|17589.58|17574.37|17574.37|0
1629469800000|2021-08-20 14:30:00|17576.34|17576.34|17609.57|17609.57|17609.99|17609.99|17576.34|17576.34|0
1629470100000|2021-08-20 14:35:00|17611.54|17611.54|17613.29|17613.29|17613.71|17613.71|17603.97|17603.97|0
1629470400000|2021-08-20 14:40:00|17615.26|17615.26|17606.33|17606.33|17615.26|17615.26|17603.78|17603.78|0
1629470700000|2021-08-20 14:45:00|17610.28|17610.28|17615.87|17615.87|17615.87|17615.87|17602|17602|0
1629471000000|2021-08-20 14:50:00|17614.48|17614.48|17614.48|17614.48|17614.48|17614.48|17605.36|17605.36|0
1629471300000|2021-08-20 14:55:00|17615.69|17615.69|17613.94|17613.94|17624.39|17624.39|17613.71|17613.71|0
1629471600000|2021-08-20 15:00:00|17615.91|17615.91|17611.97|17611.97|17618.14|17618.14|17611.97|17611.97|0
1629471900000|2021-08-20 15:05:00|17613.94|17613.94|17612.5|17612.5|17613.94|17613.94|17604.08|17604.08|0
1629472200000|2021-08-20 15:10:00|17612.92|17612.92|17613.72|17613.72|17620.61|17620.61|17611.75|17611.75|0
1629472500000|2021-08-20 15:15:00|17611.75|17611.75|17608.38|17608.38|17618.9|17618.9|17608.38|17608.38|0
1629472800000|2021-08-20 15:20:00|17600.49|17600.49|17607.67|17607.67|17611.62|17611.62|17600.49|17600.49|0
1629473100000|2021-08-20 15:25:00|17606.28|17606.28|17585.11|17585.11|17606.47|17606.47|17581.17|17581.17|0
1629702900000|2021-08-23 07:15:00|17654.8|17654.8|17653.27|17653.27|17661.72|17661.72|17642.32|17642.32|0
1629703200000|2021-08-23 07:20:00|17657.44|17657.44|17645.36|17645.36|17670.72|17670.72|17645.36|17645.36|0
1629703500000|2021-08-23 07:25:00|17639.8|17639.8|17633.45|17633.45|17642.58|17642.58|17627.08|17627.08|0
1629703800000|2021-08-23 07:30:00|17632.64|17632.64|17615.63|17615.63|17632.64|17632.64|17615.63|17615.63|0
1629704100000|2021-08-23 07:35:00|17613.66|17613.66|17603.88|17603.88|17613.66|17613.66|17603.88|17603.88|0
1629704400000|2021-08-23 07:40:00|17601.91|17601.91|17580.08|17580.08|17601.91|17601.91|17576.14|17576.14|0
1629704700000|2021-08-23 07:45:00|17576.14|17576.14|17564.33|17564.33|17576.14|17576.14|17557.24|17557.24|0
1629705000000|2021-08-23 07:50:00|17566.85|17566.85|17544.99|17544.99|17566.85|17566.85|17544.99|17544.99|0
1629705300000|2021-08-23 07:55:00|17543.77|17543.77|17553.78|17553.78|17561.67|17561.67|17543.77|17543.77|0
1629705600000|2021-08-23 08:00:00|17557.73|17557.73|17575.55|17575.55|17575.55|17575.55|17553.78|17553.78|0
1629705900000|2021-08-23 08:05:00|17571.6|17571.6|17545.89|17545.89|17571.6|17571.6|17545.47|17545.47|0
1629706200000|2021-08-23 08:10:00|17553.42|17553.42|17546.57|17546.57|17553.42|17553.42|17544.72|17544.72|0
1629706500000|2021-08-23 08:15:00|17544.59|17544.59|17561.41|17561.41|17561.41|17561.41|17544.59|17544.59|0
1629706800000|2021-08-23 08:20:00|17559.44|17559.44|17551.04|17551.04|17566.17|17566.17|17551.04|17551.04|0
1629707100000|2021-08-23 08:25:00|17552.43|17552.43|17542.34|17542.34|17552.43|17552.43|17542.34|17542.34|0
1629707400000|2021-08-23 08:30:00|17538.39|17538.39|17539.65|17539.65|17544.02|17544.02|17533.06|17533.06|0
1629707700000|2021-08-23 08:35:00|17541.63|17541.63|17536.92|17536.92|17541.63|17541.63|17531.51|17531.51|0
1629708000000|2021-08-23 08:40:00|17534.94|17534.94|17541.09|17541.09|17541.09|17541.09|17531.85|17531.85|0
1629708300000|2021-08-23 08:45:00|17541.51|17541.51|17565.13|17565.13|17565.96|17565.96|17541.51|17541.51|0
1629708600000|2021-08-23 08:50:00|17563.15|17563.15|17571.9|17571.9|17580.41|17580.41|17563.15|17563.15|0
1629708900000|2021-08-23 08:55:00|17570.5|17570.5|17577.77|17577.77|17579.27|17579.27|17570.5|17570.5|0
1629709200000|2021-08-23 09:00:00|17574.4|17574.4|17561.1|17561.1|17574.4|17574.4|17561.1|17561.1|0
1629709500000|2021-08-23 09:05:00|17562.5|17562.5|17565.15|17565.15|17569.09|17569.09|17562.5|17562.5|0
1629709800000|2021-08-23 09:10:00|17566.4|17566.4|17568.97|17568.97|17570.16|17570.16|17565.4|17565.4|0
1629710100000|2021-08-23 09:15:00|17570.95|17570.95|17565.61|17565.61|17570.95|17570.95|17563.41|17563.41|0
1629710400000|2021-08-23 09:20:00|17567.58|17567.58|17568|17568|17570.78|17570.78|17566.19|17566.19|0
1629710700000|2021-08-23 09:25:00|17569.97|17569.97|17546.46|17546.46|17569.97|17569.97|17544.91|17544.91|0
1629711000000|2021-08-23 09:30:00|17547.85|17547.85|17550.12|17550.12|17550.12|17550.12|17545.34|17545.34|0
1629711300000|2021-08-23 09:35:00|17548.15|17548.15|17546.18|17546.18|17548.15|17548.15|17542.23|17542.23|0
1629711600000|2021-08-23 09:40:00|17546.6|17546.6|17548.99|17548.99|17551.77|17551.77|17546.6|17546.6|0
1629711900000|2021-08-23 09:45:00|17547.02|17547.02|17541.99|17541.99|17547.02|17547.02|17540.64|17540.64|0
1629712200000|2021-08-23 09:50:00|17543.38|17543.38|17543.96|17543.96|17543.96|17543.96|17540.02|17540.02|0
1629712500000|2021-08-23 09:55:00|17546.74|17546.74|17544.6|17544.6|17546.74|17546.74|17544.13|17544.13|0
1629712800000|2021-08-23 10:00:00|17543.38|17543.38|17566.45|17566.45|17566.45|17566.45|17543.38|17543.38|0
1629713100000|2021-08-23 10:05:00|17565.25|17565.25|17555.03|17555.03|17565.25|17565.25|17555.03|17555.03|0
1629713400000|2021-08-23 10:10:00|17557.47|17557.47|17554.51|17554.51|17557.47|17557.47|17549.17|17549.17|0
1629713700000|2021-08-23 10:15:00|17555.9|17555.9|17551.38|17551.38|17555.9|17555.9|17549.98|17549.98|0
1629714000000|2021-08-23 10:20:00|17552.77|17552.77|17547.89|17547.89|17552.77|17552.77|17547.89|17547.89|0
1629714300000|2021-08-23 10:25:00|17549.28|17549.28|17548.14|17548.14|17549.28|17549.28|17545.33|17545.33|0
1629714600000|2021-08-23 10:30:00|17550.12|17550.12|17553.35|17553.35|17553.35|17553.35|17550.12|17550.12|0
1629714900000|2021-08-23 10:35:00|17552.14|17552.14|17556.34|17556.34|17556.34|17556.34|17550.75|17550.75|0
1629715200000|2021-08-23 10:40:00|17559.13|17559.13|17571.23|17571.23|17571.23|17571.23|17559.13|17559.13|0
1629715500000|2021-08-23 10:45:00|17573.21|17573.21|17579.19|17579.19|17580.16|17580.16|17573.21|17573.21|0
1629715800000|2021-08-23 10:50:00|17580.58|17580.58|17576.99|17576.99|17580.58|17580.58|17575.02|17575.02|0
1629716100000|2021-08-23 10:55:00|17578.38|17578.38|17586.5|17586.5|17586.5|17586.5|17578.38|17578.38|0
1629716400000|2021-08-23 11:00:00|17587.7|17587.7|17591.56|17591.56|17591.56|17591.56|17587.7|17587.7|0
1629716700000|2021-08-23 11:05:00|17593.53|17593.53|17586.62|17586.62|17593.53|17593.53|17585.41|17585.41|0
1629717000000|2021-08-23 11:10:00|17588.59|17588.59|17586.97|17586.97|17589.75|17589.75|17585.81|17585.81|0
1629717300000|2021-08-23 11:15:00|17583.02|17583.02|17566.18|17566.18|17583.02|17583.02|17566.18|17566.18|0
1629717600000|2021-08-23 11:20:00|17567.57|17567.57|17561.97|17561.97|17568.96|17568.96|17561.97|17561.97|0
1629717900000|2021-08-23 11:25:00|17563.37|17563.37|17563.86|17563.86|17565.83|17565.83|17563.37|17563.37|0
1629718200000|2021-08-23 11:30:00|17561.88|17561.88|17564.53|17564.53|17566.51|17566.51|17561.88|17561.88|0
1629718500000|2021-08-23 11:35:00|17565.93|17565.93|17563.73|17563.73|17567.9|17567.9|17563.73|17563.73|0
1629718800000|2021-08-23 11:40:00|17562.52|17562.52|17562.33|17562.33|17562.52|17562.52|17557.77|17557.77|0
1629719100000|2021-08-23 11:45:00|17563.73|17563.73|17563.91|17563.91|17565.12|17565.12|17563.73|17563.73|0
1629719400000|2021-08-23 11:50:00|17565.3|17565.3|17562.27|17562.27|17566.69|17566.69|17558.35|17558.35|0
1629719700000|2021-08-23 11:55:00|17563.52|17563.52|17559.74|17559.74|17563.94|17563.94|17559.74|17559.74|0
1629720000000|2021-08-23 12:00:00|17558.35|17558.35|17557.84|17557.84|17558.35|17558.35|17554.35|17554.35|0
1629720300000|2021-08-23 12:05:00|17559.81|17559.81|17571.93|17571.93|17571.93|17571.93|17559.81|17559.81|0
1629720600000|2021-08-23 12:10:00|17574.72|17574.72|17566.97|17566.97|17577.37|17577.37|17566.97|17566.97|0
1629720900000|2021-08-23 12:15:00|17569.38|17569.38|17567.83|17567.83|17572.56|17572.56|17566.99|17566.99|0
1629721200000|2021-08-23 12:20:00|17567.41|17567.41|17569.59|17569.59|17570.98|17570.98|17567.41|17567.41|0
1629721500000|2021-08-23 12:25:00|17571.56|17571.56|17575.5|17575.5|17576.7|17576.7|17571.56|17571.56|0
1629721800000|2021-08-23 12:30:00|17574.29|17574.29|17571.26|17571.26|17577.14|17577.14|17568.66|17568.66|0
1629722100000|2021-08-23 12:35:00|17572.65|17572.65|17572.84|17572.84|17574.04|17574.04|17571.44|17571.44|0
1629722400000|2021-08-23 12:40:00|17576.78|17576.78|17567.69|17567.69|17576.78|17576.78|17567.27|17567.27|0
1629722700000|2021-08-23 12:45:00|17566.47|17566.47|17569.03|17569.03|17569.03|17569.03|17563.69|17563.69|0
1629723000000|2021-08-23 12:50:00|17571|17571|17570.42|17570.42|17574.36|17574.36|17570.42|17570.42|0
1629723300000|2021-08-23 12:55:00|17572.39|17572.39|17571|17571|17572.39|17572.39|17566.24|17566.24|0
1629723600000|2021-08-23 13:00:00|17572.97|17572.97|17573.61|17573.61|17579.7|17579.7|17572.39|17572.39|0
1629723900000|2021-08-23 13:05:00|17577.55|17577.55|17583.15|17583.15|17583.15|17583.15|17577.55|17577.55|0
1629724200000|2021-08-23 13:10:00|17581.76|17581.76|17571.86|17571.86|17581.76|17581.76|17571.86|17571.86|0
1629724500000|2021-08-23 13:15:00|17570.66|17570.66|17577.05|17577.05|17578.02|17578.02|17569.27|17569.27|0
1629724800000|2021-08-23 13:20:00|17575.66|17575.66|17563.99|17563.99|17575.66|17575.66|17563.99|17563.99|0
1629725100000|2021-08-23 13:25:00|17565.38|17565.38|17558.01|17558.01|17568.51|17568.51|17558.01|17558.01|0
1629725400000|2021-08-23 13:30:00|17563.35|17563.35|17578.66|17578.66|17579.48|17579.48|17561.96|17561.96|0
1629725700000|2021-08-23 13:35:00|17575.88|17575.88|17552.87|17552.87|17575.88|17575.88|17552.87|17552.87|0
1629726000000|2021-08-23 13:40:00|17554.84|17554.84|17544.06|17544.06|17557.64|17557.64|17544.06|17544.06|0
1629726300000|2021-08-23 13:45:00|17546.03|17546.03|17535.08|17535.08|17546.19|17546.19|17534.66|17534.66|0
1629726600000|2021-08-23 13:50:00|17533.69|17533.69|17549.34|17549.34|17551.31|17551.31|17533.69|17533.69|0
1629726900000|2021-08-23 13:55:00|17547.95|17547.95|17558.11|17558.11|17558.11|17558.11|17541.38|17541.38|0
1629727200000|2021-08-23 14:00:00|17557.69|17557.69|17561.6|17561.6|17564.41|17564.41|17555.23|17555.23|0
1629727500000|2021-08-23 14:05:00|17559.19|17559.19|17574.19|17574.19|17576.97|17576.97|17556.41|17556.41|0
1629727800000|2021-08-23 14:10:00|17575.58|17575.58|17576.85|17576.85|17581.5|17581.5|17572.97|17572.97|0
1629728100000|2021-08-23 14:15:00|17574.88|17574.88|17574.41|17574.41|17581.23|17581.23|17574.41|17574.41|0
1629728400000|2021-08-23 14:20:00|17577.34|17577.34|17593.3|17593.3|17593.72|17593.72|17575.67|17575.67|0
1629728700000|2021-08-23 14:25:00|17592.46|17592.46|17593.9|17593.9|17600.82|17600.82|17592.46|17592.46|0
1629729000000|2021-08-23 14:30:00|17592.7|17592.7|17604.79|17604.79|17608.74|17608.74|17592.7|17592.7|0
1629729300000|2021-08-23 14:35:00|17605.21|17605.21|17607.44|17607.44|17609.41|17609.41|17605.21|17605.21|0
1629729600000|2021-08-23 14:40:00|17606.05|17606.05|17609|17609|17609.99|17609.99|17604.62|17604.62|0
1629729900000|2021-08-23 14:45:00|17607.79|17607.79|17605.07|17605.07|17613.18|17613.18|17603.85|17603.85|0
1629730200000|2021-08-23 14:50:00|17606.27|17606.27|17608.47|17608.47|17608.47|17608.47|17602.88|17602.88|0
1629730500000|2021-08-23 14:55:00|17607.08|17607.08|17602.36|17602.36|17612.09|17612.09|17601.16|17601.16|0
1629730800000|2021-08-23 15:00:00|17606.53|17606.53|17618.42|17618.42|17618.42|17618.42|17606.53|17606.53|0
1629731100000|2021-08-23 15:05:00|17616.45|17616.45|17611.22|17611.22|17618.6|17618.6|17610.39|17610.39|0
1629731400000|2021-08-23 15:10:00|17610.39|17610.39|17614.78|17614.78|17618.4|17618.4|17607.98|17607.98|0
1629731700000|2021-08-23 15:15:00|17613.56|17613.56|17609.88|17609.88|17616|17616|17609.88|17609.88|0
1629732000000|2021-08-23 15:20:00|17608.48|17608.48|17616.31|17616.31|17616.89|17616.89|17608.48|17608.48|0
1629732300000|2021-08-23 15:25:00|17615.89|17615.89|17597.34|17597.34|17619.99|17619.99|17597.34|17597.34|0
1629789300000|2021-08-24 07:15:00|17713.17|17713.17|17727.23|17727.23|17730.6|17730.6|17710.39|17710.39|0
1629789600000|2021-08-24 07:20:00|17728.44|17728.44|17731.8|17731.8|17737.95|17737.95|17720.55|17720.55|0
1629789900000|2021-08-24 07:25:00|17733.77|17733.77|17721.44|17721.44|17746.19|17746.19|17721.44|17721.44|0
1629790200000|2021-08-24 07:30:00|17722.83|17722.83|17726.19|17726.19|17727.41|17727.41|17712.21|17712.21|0
1629790500000|2021-08-24 07:35:00|17722.25|17722.25|17706.6|17706.6|17723|17723|17706.6|17706.6|0
1629790800000|2021-08-24 07:40:00|17705.34|17705.34|17691.63|17691.63|17705.34|17705.34|17691.63|17691.63|0
1629791100000|2021-08-24 07:45:00|17689.66|17689.66|17703.61|17703.61|17703.61|17703.61|17687.68|17687.68|0
1629791400000|2021-08-24 07:50:00|17702.22|17702.22|17698.85|17698.85|17702.22|17702.22|17698.27|17698.27|0
1629791700000|2021-08-24 07:55:00|17692.93|17692.93|17696.24|17696.24|17700.5|17700.5|17692.93|17692.93|0
1629792000000|2021-08-24 08:00:00|17698.33|17698.33|17696.29|17696.29|17702.21|17702.21|17685.33|17685.33|0
1629792300000|2021-08-24 08:05:00|17698.39|17698.39|17704.55|17704.55|17712.86|17712.86|17698.39|17698.39|0
1629792600000|2021-08-24 08:10:00|17707.33|17707.33|17696.12|17696.12|17707.33|17707.33|17694.14|17694.14|0
1629792900000|2021-08-24 08:15:00|17700.06|17700.06|17708.99|17708.99|17708.99|17708.99|17700.06|17700.06|0
1629793200000|2021-08-24 08:20:00|17708.57|17708.57|17701.91|17701.91|17710.25|17710.25|17701.91|17701.91|0
1629793500000|2021-08-24 08:25:00|17697.96|17697.96|17697.27|17697.27|17697.96|17697.96|17682.56|17682.56|0
1629793800000|2021-08-24 08:30:00|17695.29|17695.29|17696.1|17696.1|17696.1|17696.1|17691.35|17691.35|0
1629794100000|2021-08-24 08:35:00|17697.32|17697.32|17697.39|17697.39|17706.6|17706.6|17697.32|17697.32|0
1629794400000|2021-08-24 08:40:00|17699.36|17699.36|17698.02|17698.02|17699.36|17699.36|17695.63|17695.63|0
1629794700000|2021-08-24 08:45:00|17699.99|17699.99|17728.64|17728.64|17729.77|17729.77|17699.99|17699.99|0
1629795000000|2021-08-24 08:50:00|17729.86|17729.86|17716.78|17716.78|17731.83|17731.83|17716.78|17716.78|0
1629795300000|2021-08-24 08:55:00|17712.84|17712.84|17710.82|17710.82|17714.81|17714.81|17704.14|17704.14|0
1629795600000|2021-08-24 09:00:00|17709.99|17709.99|17716.13|17716.13|17716.13|17716.13|17704.65|17704.65|0
1629795900000|2021-08-24 09:05:00|17717.52|17717.52|17733.29|17733.29|17733.29|17733.29|17711.14|17711.14|0
1629796200000|2021-08-24 09:10:00|17729.12|17729.12|17734.22|17734.22|17739.44|17739.44|17728.76|17728.76|0
1629796500000|2021-08-24 09:15:00|17737|17737|17737.44|17737.44|17740.18|17740.18|17729.28|17729.28|0
1629796800000|2021-08-24 09:20:00|17735.47|17735.47|17726.1|17726.1|17735.47|17735.47|17726.1|17726.1|0
1629797100000|2021-08-24 09:25:00|17727.49|17727.49|17725.38|17725.38|17729.33|17729.33|17721.76|17721.76|0
1629797400000|2021-08-24 09:30:00|17724.12|17724.12|17704.2|17704.2|17725.09|17725.09|17704.2|17704.2|0
1629797700000|2021-08-24 09:35:00|17701.42|17701.42|17702.14|17702.14|17706.08|17706.08|17701.42|17701.42|0
1629798000000|2021-08-24 09:40:00|17700.75|17700.75|17696.12|17696.12|17700.75|17700.75|17696.12|17696.12|0
1629798300000|2021-08-24 09:45:00|17695.7|17695.7|17696.37|17696.37|17698.35|17698.35|17694.98|17694.98|0
1629798600000|2021-08-24 09:50:00|17694.4|17694.4|17698.4|17698.4|17699.79|17699.79|17692.78|17692.78|0
1629798900000|2021-08-24 09:55:00|17696.43|17696.43|17678.53|17678.53|17696.43|17696.43|17678.53|17678.53|0
1629799200000|2021-08-24 10:00:00|17676.55|17676.55|17677.35|17677.35|17684|17684|17674.35|17674.35|0
1629799500000|2021-08-24 10:05:00|17674.57|17674.57|17680.16|17680.16|17680.16|17680.16|17674.57|17674.57|0
1629799800000|2021-08-24 10:10:00|17678.07|17678.07|17681.03|17681.03|17683.64|17683.64|17674.12|17674.12|0
1629800100000|2021-08-24 10:15:00|17683|17683|17685.61|17685.61|17689.55|17689.55|17683|17683|0
1629800400000|2021-08-24 10:20:00|17683.2|17683.2|17695.43|17695.43|17695.43|17695.43|17678|17678|0
1629800700000|2021-08-24 10:25:00|17696.82|17696.82|17714.22|17714.22|17714.22|17714.22|17696.82|17696.82|0
1629801000000|2021-08-24 10:30:00|17715.61|17715.61|17708.7|17708.7|17715.61|17715.61|17708.7|17708.7|0
1629801300000|2021-08-24 10:35:00|17706.72|17706.72|17705.01|17705.01|17707.56|17707.56|17702.22|17702.22|0
1629801600000|2021-08-24 10:40:00|17708.95|17708.95|17710.34|17710.34|17721.83|17721.83|17708.95|17708.95|0
1629801900000|2021-08-24 10:45:00|17712.32|17712.32|17702.84|17702.84|17712.32|17712.32|17702.84|17702.84|0
1629802200000|2021-08-24 10:50:00|17704.82|17704.82|17695.48|17695.48|17704.82|17704.82|17691.54|17691.54|0
1629802500000|2021-08-24 10:55:00|17696.87|17696.87|17690.87|17690.87|17696.87|17696.87|17684.14|17684.14|0
1629802800000|2021-08-24 11:00:00|17688.9|17688.9|17684.11|17684.11|17688.9|17688.9|17684.11|17684.11|0
1629803100000|2021-08-24 11:05:00|17686.09|17686.09|17681.94|17681.94|17690.61|17690.61|17679.97|17679.97|0
1629803400000|2021-08-24 11:10:00|17681.1|17681.1|17677.74|17677.74|17681.1|17681.1|17677.74|17677.74|0
1629803700000|2021-08-24 11:15:00|17679.71|17679.71|17688.47|17688.47|17690.44|17690.44|17679.71|17679.71|0
1629804000000|2021-08-24 11:20:00|17684.52|17684.52|17672.13|17672.13|17684.94|17684.94|17672.13|17672.13|0
1629804300000|2021-08-24 11:25:00|17674.1|17674.1|17680.7|17680.7|17680.7|17680.7|17674.1|17674.1|0
1629804600000|2021-08-24 11:30:00|17679.86|17679.86|17672.9|17672.9|17679.86|17679.86|17672.9|17672.9|0
1629804900000|2021-08-24 11:35:00|17671.69|17671.69|17672.88|17672.88|17678.05|17678.05|17671.69|17671.69|0
1629805200000|2021-08-24 11:40:00|17672.05|17672.05|17668.67|17668.67|17672.84|17672.84|17668.67|17668.67|0
1629805500000|2021-08-24 11:45:00|17669.09|17669.09|17672.45|17672.45|17672.45|17672.45|17667.87|17667.87|0
1629805800000|2021-08-24 11:50:00|17670.48|17670.48|17663.71|17663.71|17670.48|17670.48|17663.71|17663.71|0
1629806100000|2021-08-24 11:55:00|17661.74|17661.74|17659.01|17659.01|17667.08|17667.08|17659.01|17659.01|0
1629806400000|2021-08-24 12:00:00|17660.98|17660.98|17663.33|17663.33|17663.33|17663.33|17660.14|17660.14|0
1629806700000|2021-08-24 12:05:00|17665.3|17665.3|17665.1|17665.1|17666.56|17666.56|17663.13|17663.13|0
1629807000000|2021-08-24 12:10:00|17663.13|17663.13|17665.1|17665.1|17666.49|17666.49|17663.13|17663.13|0
1629807300000|2021-08-24 12:15:00|17664.68|17664.68|17654.24|17654.24|17666.31|17666.31|17653.46|17653.46|0
1629807600000|2021-08-24 12:20:00|17653.82|17653.82|17649.92|17649.92|17653.82|17653.82|17642.15|17642.15|0
1629807900000|2021-08-24 12:25:00|17649.5|17649.5|17672.42|17672.42|17672.42|17672.42|17649.5|17649.5|0
1629808200000|2021-08-24 12:30:00|17671.03|17671.03|17673.65|17673.65|17673.65|17673.65|17669.06|17669.06|0
1629808500000|2021-08-24 12:35:00|17672.26|17672.26|17665.06|17665.06|17673.42|17673.42|17664.62|17664.62|0
1629808800000|2021-08-24 12:40:00|17663.67|17663.67|17657.35|17657.35|17667.89|17667.89|17655.38|17655.38|0
1629809100000|2021-08-24 12:45:00|17659.76|17659.76|17668.69|17668.69|17668.85|17668.85|17659.76|17659.76|0
1629809400000|2021-08-24 12:50:00|17663.12|17663.12|17654.8|17654.8|17667.07|17667.07|17653.54|17653.54|0
1629809700000|2021-08-24 12:55:00|17656.2|17656.2|17657.51|17657.51|17658.9|17658.9|17651.63|17651.63|0
1629810000000|2021-08-24 13:00:00|17658.77|17658.77|17660.45|17660.45|17664.39|17664.39|17658.77|17658.77|0
1629810300000|2021-08-24 13:05:00|17661.84|17661.84|17656.64|17656.64|17661.84|17661.84|17656.64|17656.64|0
1629810600000|2021-08-24 13:10:00|17658.61|17658.61|17666.47|17666.47|17666.85|17666.85|17658.61|17658.61|0
1629810900000|2021-08-24 13:15:00|17667.31|17667.31|17670.7|17670.7|17672.26|17672.26|17667.31|17667.31|0
1629811200000|2021-08-24 13:20:00|17674.65|17674.65|17659.57|17659.57|17674.65|17674.65|17658.17|17658.17|0
1629811500000|2021-08-24 13:25:00|17659.99|17659.99|17665.2|17665.2|17666.46|17666.46|17658.59|17658.59|0
1629811800000|2021-08-24 13:30:00|17667.17|17667.17|17670.02|17670.02|17671.41|17671.41|17660.96|17660.96|0
1629812100000|2021-08-24 13:35:00|17668.05|17668.05|17663.96|17663.96|17675.29|17675.29|17663.96|17663.96|0
1629812400000|2021-08-24 13:40:00|17656.07|17656.07|17672.94|17672.94|17672.94|17672.94|17656.07|17656.07|0
1629812700000|2021-08-24 13:45:00|17671.74|17671.74|17675.97|17675.97|17680.72|17680.72|17668.39|17668.39|0
1629813000000|2021-08-24 13:50:00|17676.8|17676.8|17666.44|17666.44|17676.8|17676.8|17666.44|17666.44|0
1629813300000|2021-08-24 13:55:00|17664.47|17664.47|17654.61|17654.61|17664.47|17664.47|17654.61|17654.61|0
1629813600000|2021-08-24 14:00:00|17651.83|17651.83|17649.68|17649.68|17658.26|17658.26|17649.68|17649.68|0
1629813900000|2021-08-24 14:05:00|17648.29|17648.29|17649.79|17649.79|17651.77|17651.77|17638.59|17638.59|0
1629814200000|2021-08-24 14:10:00|17647.82|17647.82|17650.02|17650.02|17650.02|17650.02|17645.85|17645.85|0
1629814500000|2021-08-24 14:15:00|17648.8|17648.8|17662.24|17662.24|17663.24|17663.24|17645.61|17645.61|0
1629814800000|2021-08-24 14:20:00|17668.16|17668.16|17667.87|17667.87|17669.26|17669.26|17660.27|17660.27|0
1629815100000|2021-08-24 14:25:00|17665.9|17665.9|17658.27|17658.27|17665.9|17665.9|17657.3|17657.3|0
1629815400000|2021-08-24 14:30:00|17656.88|17656.88|17661.19|17661.19|17666.58|17666.58|17654.78|17654.78|0
1629815700000|2021-08-24 14:35:00|17663.16|17663.16|17659.63|17659.63|17667.08|17667.08|17658.8|17658.8|0
1629816000000|2021-08-24 14:40:00|17663.58|17663.58|17665.22|17665.22|17666.61|17666.61|17660.85|17660.85|0
1629816300000|2021-08-24 14:45:00|17663.24|17663.24|17666.05|17666.05|17668.03|17668.03|17663.24|17663.24|0
1629816600000|2021-08-24 14:50:00|17664.08|17664.08|17662.75|17662.75|17669.42|17669.42|17661.36|17661.36|0
1629816900000|2021-08-24 14:55:00|17664.72|17664.72|17659.97|17659.97|17664.72|17664.72|17659.97|17659.97|0
1629817200000|2021-08-24 15:00:00|17661.94|17661.94|17666.24|17666.24|17666.24|17666.24|17659.97|17659.97|0
1629817500000|2021-08-24 15:05:00|17667.44|17667.44|17670.08|17670.08|17671.73|17671.73|17667.44|17667.44|0
1629817800000|2021-08-24 15:10:00|17671.48|17671.48|17666.2|17666.2|17672.03|17672.03|17666.2|17666.2|0
1629818100000|2021-08-24 15:15:00|17668.17|17668.17|17682.19|17682.19|17685.6|17685.6|17668.17|17668.17|0
1629818400000|2021-08-24 15:20:00|17680.21|17680.21|17676.54|17676.54|17683.28|17683.28|17675.15|17675.15|0
1629818700000|2021-08-24 15:25:00|17678.51|17678.51|17664.84|17664.84|17680.48|17680.48|17664.84|17664.84|0
1629875700000|2021-08-25 07:15:00|17713.04|17713.04|17710.52|17710.52|17738.45|17738.45|17710.52|17710.52|0
1629876000000|2021-08-25 07:20:00|17709.13|17709.13|17688.77|17688.77|17711.74|17711.74|17688.77|17688.77|0
1629876300000|2021-08-25 07:25:00|17680.88|17680.88|17677.44|17677.44|17683.66|17683.66|17669.65|17669.65|0
1629876600000|2021-08-25 07:30:00|17674.66|17674.66|17671.72|17671.72|17677.22|17677.22|17657.45|17657.45|0
1629876900000|2021-08-25 07:35:00|17673.11|17673.11|17670.32|17670.32|17678.39|17678.39|17669.11|17669.11|0
1629877200000|2021-08-25 07:40:00|17670.74|17670.74|17674.79|17674.79|17682.33|17682.33|17670.74|17670.74|0
1629877500000|2021-08-25 07:45:00|17673.4|17673.4|17680.97|17680.97|17682.94|17682.94|17672.01|17672.01|0
1629877800000|2021-08-25 07:50:00|17675.05|17675.05|17669.12|17669.12|17680.6|17680.6|17669.12|17669.12|0
1629878100000|2021-08-25 07:55:00|17670.34|17670.34|17664.22|17664.22|17670.34|17670.34|17652.38|17652.38|0
1629878400000|2021-08-25 08:00:00|17663.38|17663.38|17650.53|17650.53|17663.93|17663.93|17649.69|17649.69|0
1629878700000|2021-08-25 08:05:00|17654.48|17654.48|17650.02|17650.02|17659.1|17659.1|17650.02|17650.02|0
1629879000000|2021-08-25 08:10:00|17648.63|17648.63|17657.2|17657.2|17657.2|17657.2|17647.23|17647.23|0
1629879300000|2021-08-25 08:15:00|17656|17656|17656.39|17656.39|17661.73|17661.73|17655.81|17655.81|0
1629879600000|2021-08-25 08:20:00|17657.65|17657.65|17687.18|17687.18|17687.18|17687.18|17657.65|17657.65|0
1629879900000|2021-08-25 08:25:00|17683.23|17683.23|17668.4|17668.4|17684.22|17684.22|17668.4|17668.4|0
1629880200000|2021-08-25 08:30:00|17669.61|17669.61|17671.56|17671.56|17671.56|17671.56|17667.61|17667.61|0
1629880500000|2021-08-25 08:35:00|17673.53|17673.53|17663.61|17663.61|17676.77|17676.77|17663.61|17663.61|0
1629880800000|2021-08-25 08:40:00|17659.67|17659.67|17666.17|17666.17|17666.17|17666.17|17659.67|17659.67|0
1629881100000|2021-08-25 08:45:00|17664.2|17664.2|17661.64|17661.64|17669.76|17669.76|17661.64|17661.64|0
1629881400000|2021-08-25 08:50:00|17662.85|17662.85|17677.59|17677.59|17677.59|17677.59|17662.85|17662.85|0
1629881700000|2021-08-25 08:55:00|17681.53|17681.53|17678.54|17678.54|17681.53|17681.53|17677.15|17677.15|0
1629882000000|2021-08-25 09:00:00|17680.98|17680.98|17665.88|17665.88|17680.98|17680.98|17664.66|17664.66|0
1629882300000|2021-08-25 09:05:00|17666.3|17666.3|17669.35|17669.35|17671.87|17671.87|17666.3|17666.3|0
1629882600000|2021-08-25 09:10:00|17667.95|17667.95|17669.54|17669.54|17669.54|17669.54|17662.79|17662.79|0
1629882900000|2021-08-25 09:15:00|17668.15|17668.15|17670.81|17670.81|17674.34|17674.34|17668.15|17668.15|0
1629883200000|2021-08-25 09:20:00|17671.23|17671.23|17670.64|17670.64|17680.89|17680.89|17670.64|17670.64|0
1629883500000|2021-08-25 09:25:00|17672.03|17672.03|17681.29|17681.29|17681.29|17681.29|17670.98|17670.98|0
1629883800000|2021-08-25 09:30:00|17683.26|17683.26|17680.83|17680.83|17688.86|17688.86|17680.83|17680.83|0
1629884100000|2021-08-25 09:35:00|17679.99|17679.99|17677.03|17677.03|17679.99|17679.99|17675.5|17675.5|0
1629884400000|2021-08-25 09:40:00|17679|17679|17661.21|17661.21|17680.26|17680.26|17661.21|17661.21|0
1629884700000|2021-08-25 09:45:00|17665.38|17665.38|17662.36|17662.36|17670.27|17670.27|17662.36|17662.36|0
1629885000000|2021-08-25 09:50:00|17660.38|17660.38|17671.08|17671.08|17674.71|17674.71|17658.41|17658.41|0
1629885300000|2021-08-25 09:55:00|17667.14|17667.14|17664.58|17664.58|17669.92|17669.92|17663.19|17663.19|0
1629885600000|2021-08-25 10:00:00|17666.56|17666.56|17674.12|17674.12|17674.96|17674.96|17666.56|17666.56|0
1629885900000|2021-08-25 10:05:00|17672.73|17672.73|17672.15|17672.15|17676.73|17676.73|17672.15|17672.15|0
1629886200000|2021-08-25 10:10:00|17671.31|17671.31|17662.38|17662.38|17671.31|17671.31|17662.38|17662.38|0
1629886500000|2021-08-25 10:15:00|17660.4|17660.4|17665.58|17665.58|17666.97|17666.97|17660.4|17660.4|0
1629886800000|2021-08-25 10:20:00|17667.55|17667.55|17664.02|17664.02|17671.91|17671.91|17664.02|17664.02|0
1629887100000|2021-08-25 10:25:00|17662.63|17662.63|17670.85|17670.85|17670.85|17670.85|17662.63|17662.63|0
1629887400000|2021-08-25 10:30:00|17673.63|17673.63|17669.18|17669.18|17673.63|17673.63|17669.18|17669.18|0
1629887700000|2021-08-25 10:35:00|17667.96|17667.96|17669.35|17669.35|17669.35|17669.35|17666.75|17666.75|0
1629888000000|2021-08-25 10:40:00|17670.74|17670.74|17664.65|17664.65|17673.52|17673.52|17664.19|17664.19|0
1629888300000|2021-08-25 10:45:00|17666.04|17666.04|17658.73|17658.73|17666.04|17666.04|17657.34|17657.34|0
1629888600000|2021-08-25 10:50:00|17657.53|17657.53|17660.25|17660.25|17662.86|17662.86|17657.53|17657.53|0
1629888900000|2021-08-25 10:55:00|17661.65|17661.65|17656.45|17656.45|17664.34|17664.34|17656.45|17656.45|0
1629889200000|2021-08-25 11:00:00|17656.03|17656.03|17651.5|17651.5|17657.42|17657.42|17651.5|17651.5|0
1629889500000|2021-08-25 11:05:00|17654.29|17654.29|17644.53|17644.53|17658.23|17658.23|17643.14|17643.14|0
1629889800000|2021-08-25 11:10:00|17638.61|17638.61|17639.83|17639.83|17639.83|17639.83|17637.22|17637.22|0
1629890100000|2021-08-25 11:15:00|17637.86|17637.86|17633.61|17633.61|17638.28|17638.28|17633.19|17633.19|0
1629890400000|2021-08-25 11:20:00|17631.64|17631.64|17607.44|17607.44|17631.64|17631.64|17607.44|17607.44|0
1629890700000|2021-08-25 11:25:00|17606.22|17606.22|17601.39|17601.39|17608.19|17608.19|17599.42|17599.42|0
1629891000000|2021-08-25 11:30:00|17600|17600|17589.33|17589.33|17600|17600|17586.77|17586.77|0
1629891300000|2021-08-25 11:35:00|17591.3|17591.3|17585.1|17585.1|17595.59|17595.59|17585.1|17585.1|0
1629891600000|2021-08-25 11:40:00|17583.13|17583.13|17590.48|17590.48|17590.48|17590.48|17581.16|17581.16|0
1629891900000|2021-08-25 11:45:00|17589.09|17589.09|17596.66|17596.66|17596.66|17596.66|17589.09|17589.09|0
1629892200000|2021-08-25 11:50:00|17598.05|17598.05|17604.73|17604.73|17604.73|17604.73|17598.05|17598.05|0
1629892500000|2021-08-25 11:55:00|17607.51|17607.51|17607.6|17607.6|17607.6|17607.6|17602.98|17602.98|0
1629892800000|2021-08-25 12:00:00|17606.77|17606.77|17616.77|17616.77|17621.03|17621.03|17606.77|17606.77|0
1629893100000|2021-08-25 12:05:00|17615.55|17615.55|17601.2|17601.2|17615.55|17615.55|17601.2|17601.2|0
1629893400000|2021-08-25 12:10:00|17601.62|17601.62|17593.51|17593.51|17602.8|17602.8|17593.51|17593.51|0
1629893700000|2021-08-25 12:15:00|17594.9|17594.9|17574.93|17574.93|17594.9|17594.9|17573.54|17573.54|0
1629894000000|2021-08-25 12:20:00|17573.73|17573.73|17575.89|17575.89|17577.67|17577.67|17573.73|17573.73|0
1629894300000|2021-08-25 12:25:00|17577.28|17577.28|17571.27|17571.27|17577.28|17577.28|17568|17568|0
1629894600000|2021-08-25 12:30:00|17568.84|17568.84|17575.73|17575.73|17575.73|17575.73|17562.5|17562.5|0
1629894900000|2021-08-25 12:35:00|17577.12|17577.12|17578.93|17578.93|17582.1|17582.1|17577.12|17577.12|0
1629895200000|2021-08-25 12:40:00|17578.09|17578.09|17572.82|17572.82|17578.09|17578.09|17570.2|17570.2|0
1629895500000|2021-08-25 12:45:00|17571.43|17571.43|17572.98|17572.98|17573.4|17573.4|17567.48|17567.48|0
1629895800000|2021-08-25 12:50:00|17571.78|17571.78|17569.44|17569.44|17571.78|17571.78|17561.45|17561.45|0
1629896100000|2021-08-25 12:55:00|17568.05|17568.05|17567.97|17567.97|17570.62|17570.62|17560.16|17560.16|0
1629896400000|2021-08-25 13:00:00|17565.99|17565.99|17570.87|17570.87|17570.87|17570.87|17565.99|17565.99|0
1629896700000|2021-08-25 13:05:00|17573.28|17573.28|17561.59|17561.59|17573.28|17573.28|17561.59|17561.59|0
1629897000000|2021-08-25 13:10:00|17563.56|17563.56|17566.91|17566.91|17568.9|17568.9|17563.56|17563.56|0
1629897300000|2021-08-25 13:15:00|17564.94|17564.94|17563.72|17563.72|17564.94|17564.94|17557.81|17557.81|0
1629897600000|2021-08-25 13:20:00|17559.78|17559.78|17560.43|17560.43|17564.37|17564.37|17559.78|17559.78|0
1629897900000|2021-08-25 13:25:00|17559.04|17559.04|17557.02|17557.02|17566.12|17566.12|17556.25|17556.25|0
1629898200000|2021-08-25 13:30:00|17554.24|17554.24|17557.51|17557.51|17562.03|17562.03|17550.33|17550.33|0
1629898500000|2021-08-25 13:35:00|17556.3|17556.3|17562.82|17562.82|17566.76|17566.76|17550.38|17550.38|0
1629898800000|2021-08-25 13:40:00|17561.61|17561.61|17557.67|17557.67|17561.61|17561.61|17549.78|17549.78|0
1629899100000|2021-08-25 13:45:00|17555.7|17555.7|17546.18|17546.18|17555.7|17555.7|17544.37|17544.37|0
1629899400000|2021-08-25 13:50:00|17544.21|17544.21|17536.94|17536.94|17544.21|17544.21|17533.29|17533.29|0
1629899700000|2021-08-25 13:55:00|17538.91|17538.91|17540.53|17540.53|17559.33|17559.33|17537.71|17537.71|0
1629900000000|2021-08-25 14:00:00|17542.5|17542.5|17541.68|17541.68|17550.98|17550.98|17540.29|17540.29|0
1629900300000|2021-08-25 14:05:00|17543.65|17543.65|17546.23|17546.23|17548.99|17548.99|17539.71|17539.71|0
1629900600000|2021-08-25 14:10:00|17547.62|17547.62|17548.15|17548.15|17553.77|17553.77|17539.09|17539.09|0
1629900900000|2021-08-25 14:15:00|17546.93|17546.93|17544.73|17544.73|17548.91|17548.91|17542.76|17542.76|0
1629901200000|2021-08-25 14:20:00|17548.68|17548.68|17561.76|17561.76|17571.38|17571.38|17548.68|17548.68|0
1629901500000|2021-08-25 14:25:00|17559.79|17559.79|17551.57|17551.57|17560.79|17560.79|17551.57|17551.57|0
1629901800000|2021-08-25 14:30:00|17549.6|17549.6|17546.82|17546.82|17551.57|17551.57|17542.87|17542.87|0
1629902100000|2021-08-25 14:35:00|17548.79|17548.79|17560.28|17560.28|17560.28|17560.28|17545.61|17545.61|0
1629902400000|2021-08-25 14:40:00|17560.69|17560.69|17554.06|17554.06|17562.09|17562.09|17553.64|17553.64|0
1629902700000|2021-08-25 14:45:00|17556.03|17556.03|17558.95|17558.95|17564.15|17564.15|17556.03|17556.03|0
1629903000000|2021-08-25 14:50:00|17556.98|17556.98|17553.22|17553.22|17559.95|17559.95|17553.22|17553.22|0
1629903300000|2021-08-25 14:55:00|17552.02|17552.02|17541.77|17541.77|17552.02|17552.02|17536.85|17536.85|0
1629903600000|2021-08-25 15:00:00|17543.75|17543.75|17550.02|17550.02|17553.97|17553.97|17543.75|17543.75|0
1629903900000|2021-08-25 15:05:00|17548.05|17548.05|17545.09|17545.09|17549.29|17549.29|17540.7|17540.7|0
1629904200000|2021-08-25 15:10:00|17547.06|17547.06|17552.82|17552.82|17554.03|17554.03|17547.06|17547.06|0
1629904500000|2021-08-25 15:15:00|17553.24|17553.24|17543.77|17543.77|17553.24|17553.24|17543.35|17543.35|0
1629904800000|2021-08-25 15:20:00|17544.19|17544.19|17545.09|17545.09|17548.46|17548.46|17541.54|17541.54|0
1629905100000|2021-08-25 15:25:00|17541.15|17541.15|17556.02|17556.02|17556.02|17556.02|17541.15|17541.15|0
1629962100000|2021-08-26 07:15:00|17467.05|17467.05|17449.81|17449.81|17467.05|17467.05|17445.86|17445.86|0
1629962400000|2021-08-26 07:20:00|17451.21|17451.21|17427.22|17427.22|17451.21|17451.21|17417.3|17417.3|0
1629962700000|2021-08-26 07:25:00|17425.83|17425.83|17431.97|17431.97|17438.47|17438.47|17421.88|17421.88|0
1629963000000|2021-08-26 07:30:00|17433.94|17433.94|17452.69|17452.69|17452.69|17452.69|17433.94|17433.94|0
1629963300000|2021-08-26 07:35:00|17453.91|17453.91|17472.47|17472.47|17476.42|17476.42|17453.91|17453.91|0
1629963600000|2021-08-26 07:40:00|17476.09|17476.09|17488.79|17488.79|17494.12|17494.12|17476.09|17476.09|0
1629963900000|2021-08-26 07:45:00|17492.73|17492.73|17496.85|17496.85|17498.07|17498.07|17492.73|17492.73|0
1629964200000|2021-08-26 07:50:00|17492.68|17492.68|17486.07|17486.07|17494.65|17494.65|17484.69|17484.69|0
1629964500000|2021-08-26 07:55:00|17482.12|17482.12|17505.32|17505.32|17506.3|17506.3|17480.15|17480.15|0
1629964800000|2021-08-26 08:00:00|17509.27|17509.27|17498.01|17498.01|17510.66|17510.66|17498.01|17498.01|0
1629965100000|2021-08-26 08:05:00|17496.04|17496.04|17486.49|17486.49|17498.01|17498.01|17485.1|17485.1|0
1629965400000|2021-08-26 08:10:00|17485.29|17485.29|17486.91|17486.91|17490.44|17490.44|17483.31|17483.31|0
1629965700000|2021-08-26 08:15:00|17492.48|17492.48|17491.45|17491.45|17495.4|17495.4|17490.5|17490.5|0
1629966000000|2021-08-26 08:20:00|17490.24|17490.24|17493.41|17493.41|17498.61|17498.61|17477.01|17477.01|0
1629966300000|2021-08-26 08:25:00|17491.44|17491.44|17493.86|17493.86|17497.94|17497.94|17490.04|17490.04|0
1629966600000|2021-08-26 08:30:00|17495.25|17495.25|17499.25|17499.25|17499.25|17499.25|17495.25|17495.25|0
1629966900000|2021-08-26 08:35:00|17497.28|17497.28|17501.72|17501.72|17501.72|17501.72|17485.74|17485.74|0
1629967200000|2021-08-26 08:40:00|17500.33|17500.33|17501.08|17501.08|17503.05|17503.05|17493.19|17493.19|0
1629967500000|2021-08-26 08:45:00|17502.3|17502.3|17487|17487|17502.3|17502.3|17487|17487|0
1629967800000|2021-08-26 08:50:00|17488.22|17488.22|17497.66|17497.66|17497.66|17497.66|17487.8|17487.8|0
1629968100000|2021-08-26 08:55:00|17498.08|17498.08|17494.43|17494.43|17509.73|17509.73|17493.66|17493.66|0
1629968400000|2021-08-26 09:00:00|17495.82|17495.82|17463.88|17463.88|17497.79|17497.79|17463.88|17463.88|0
1629968700000|2021-08-26 09:05:00|17464.72|17464.72|17462.41|17462.41|17467.03|17467.03|17456.55|17456.55|0
1629969000000|2021-08-26 09:10:00|17463.63|17463.63|17449.02|17449.02|17463.63|17463.63|17447.21|17447.21|0
1629969300000|2021-08-26 09:15:00|17453.2|17453.2|17455.63|17455.63|17457.6|17457.6|17446.52|17446.52|0
1629969600000|2021-08-26 09:20:00|17453.66|17453.66|17446.35|17446.35|17453.66|17453.66|17444.38|17444.38|0
1629969900000|2021-08-26 09:25:00|17448.32|17448.32|17438.51|17438.51|17449.58|17449.58|17436.54|17436.54|0
1629970200000|2021-08-26 09:30:00|17437.12|17437.12|17435.15|17435.15|17437.12|17437.12|17421.11|17421.11|0
1629970500000|2021-08-26 09:35:00|17437.93|17437.93|17441.62|17441.62|17441.87|17441.87|17436.28|17436.28|0
1629970800000|2021-08-26 09:40:00|17440.23|17440.23|17436.28|17436.28|17448.93|17448.93|17431.53|17431.53|0
1629971100000|2021-08-26 09:45:00|17438.26|17438.26|17431.33|17431.33|17438.26|17438.26|17430.56|17430.56|0
1629971400000|2021-08-26 09:50:00|17429.35|17429.35|17435.27|17435.27|17435.27|17435.27|17422.62|17422.62|0
1629971700000|2021-08-26 09:55:00|17434.07|17434.07|17439.76|17439.76|17447.88|17447.88|17434.07|17434.07|0
1629972000000|2021-08-26 10:00:00|17438.37|17438.37|17445.84|17445.84|17445.84|17445.84|17437.78|17437.78|0
1629972300000|2021-08-26 10:05:00|17444.64|17444.64|17427.56|17427.56|17444.64|17444.64|17427.56|17427.56|0
1629972600000|2021-08-26 10:10:00|17425.12|17425.12|17419.16|17419.16|17430.65|17430.65|17411.85|17411.85|0
1629972900000|2021-08-26 10:15:00|17417.95|17417.95|17402.69|17402.69|17417.95|17417.95|17396.19|17396.19|0
1629973200000|2021-08-26 10:20:00|17404.66|17404.66|17410.65|17410.65|17414.6|17414.6|17397.14|17397.14|0
1629973500000|2021-08-26 10:25:00|17408.68|17408.68|17404.01|17404.01|17410.68|17410.68|17399.17|17399.17|0
1629973800000|2021-08-26 10:30:00|17404.43|17404.43|17404.04|17404.04|17412.74|17412.74|17404.04|17404.04|0
1629974100000|2021-08-26 10:35:00|17406.01|17406.01|17399.9|17399.9|17407.63|17407.63|17396.15|17396.15|0
1629974400000|2021-08-26 10:40:00|17397.93|17397.93|17393|17393|17405.06|17405.06|17391.03|17391.03|0
1629974700000|2021-08-26 10:45:00|17391.78|17391.78|17397.28|17397.28|17400.06|17400.06|17385.86|17385.86|0
1629975000000|2021-08-26 10:50:00|17399.25|17399.25|17415.06|17415.06|17417.04|17417.04|17395.31|17395.31|0
1629975300000|2021-08-26 10:55:00|17419.01|17419.01|17406.56|17406.56|17419.01|17419.01|17400.65|17400.65|0
1629975600000|2021-08-26 11:00:00|17407.78|17407.78|17406.56|17406.56|17407.78|17407.78|17406.56|17406.56|0
1629975900000|2021-08-26 11:05:00|17403.78|17403.78|17394.27|17394.27|17403.78|17403.78|17394.27|17394.27|0
1629976200000|2021-08-26 11:10:00|17396.24|17396.24|17394.27|17394.27|17399.61|17399.61|17393.69|17393.69|0
1629976500000|2021-08-26 11:15:00|17392.3|17392.3|17384.57|17384.57|17396.24|17396.24|17383.37|17383.37|0
1629976800000|2021-08-26 11:20:00|17385.79|17385.79|17388.52|17388.52|17388.52|17388.52|17384.57|17384.57|0
1629977100000|2021-08-26 11:25:00|17389.91|17389.91|17385.74|17385.74|17389.91|17389.91|17382.95|17382.95|0
1629977400000|2021-08-26 11:30:00|17387.71|17387.71|17384.37|17384.37|17387.71|17387.71|17383.76|17383.76|0
1629977700000|2021-08-26 11:35:00|17381.59|17381.59|17394.29|17394.29|17394.29|17394.29|17381.59|17381.59|0
1629978000000|2021-08-26 11:40:00|17395.49|17395.49|17396.7|17396.7|17396.7|17396.7|17395.49|17395.49|0
1629978300000|2021-08-26 11:45:00|17397.12|17397.12|17410.9|17410.9|17410.9|17410.9|17393.35|17393.35|0
1629978600000|2021-08-26 11:50:00|17412.87|17412.87|17402.37|17402.37|17412.87|17412.87|17402.37|17402.37|0
1629978900000|2021-08-26 11:55:00|17400.98|17400.98|17398.2|17398.2|17400.98|17400.98|17396.22|17396.22|0
1629979200000|2021-08-26 12:00:00|17399.45|17399.45|17401.6|17401.6|17402.99|17402.99|17396.85|17396.85|0
1629979500000|2021-08-26 12:05:00|17399.63|17399.63|17395.06|17395.06|17401.6|17401.6|17395.06|17395.06|0
1629979800000|2021-08-26 12:10:00|17397.03|17397.03|17405.15|17405.15|17405.15|17405.15|17397.03|17397.03|0
1629980100000|2021-08-26 12:15:00|17406.37|17406.37|17404.06|17404.06|17406.37|17406.37|17402.09|17402.09|0
1629980400000|2021-08-26 12:20:00|17400.11|17400.11|17399.94|17399.94|17400.11|17400.11|17396.75|17396.75|0
1629980700000|2021-08-26 12:25:00|17397.97|17397.97|17391.2|17391.2|17399.23|17399.23|17389.36|17389.36|0
1629981000000|2021-08-26 12:30:00|17395.15|17395.15|17398.31|17398.31|17407.01|17407.01|17395.15|17395.15|0
1629981300000|2021-08-26 12:35:00|17399.52|17399.52|17392.05|17392.05|17400.72|17400.72|17392.05|17392.05|0
1629981600000|2021-08-26 12:40:00|17389.27|17389.27|17382.35|17382.35|17393.22|17393.22|17379.57|17379.57|0
1629981900000|2021-08-26 12:45:00|17381.13|17381.13|17380.17|17380.17|17386.32|17386.32|17379.91|17379.91|0
1629982200000|2021-08-26 12:50:00|17381.39|17381.39|17380|17380|17383.36|17383.36|17380|17380|0
1629982500000|2021-08-26 12:55:00|17381.97|17381.97|17380|17380|17381.97|17381.97|17379.19|17379.19|0
1629982800000|2021-08-26 13:00:00|17381.97|17381.97|17377.39|17377.39|17381.97|17381.97|17377.1|17377.1|0
1629983100000|2021-08-26 13:05:00|17378.23|17378.23|17383.81|17383.81|17383.81|17383.81|17373.51|17373.51|0
1629983400000|2021-08-26 13:10:00|17382.98|17382.98|17390.1|17390.1|17390.87|17390.87|17382.98|17382.98|0
1629983700000|2021-08-26 13:15:00|17391.32|17391.32|17392.24|17392.24|17394.68|17394.68|17391.32|17391.32|0
1629984000000|2021-08-26 13:20:00|17394.22|17394.22|17395.61|17395.61|17395.61|17395.61|17394.22|17394.22|0
1629984300000|2021-08-26 13:25:00|17392.83|17392.83|17394.49|17394.49|17398.4|17398.4|17388.23|17388.23|0
1629984600000|2021-08-26 13:30:00|17393.09|17393.09|17395.18|17395.18|17399.73|17399.73|17391.18|17391.18|0
1629984900000|2021-08-26 13:35:00|17393.21|17393.21|17402.72|17402.72|17402.72|17402.72|17391.24|17391.24|0
1629985200000|2021-08-26 13:40:00|17401.33|17401.33|17406.15|17406.15|17407.35|17407.35|17397.38|17397.38|0
1629985500000|2021-08-26 13:45:00|17402.2|17402.2|17400.46|17400.46|17407.19|17407.19|17398.26|17398.26|0
1629985800000|2021-08-26 13:50:00|17399.25|17399.25|17388|17388|17399.25|17399.25|17387.16|17387.16|0
1629986100000|2021-08-26 13:55:00|17389.39|17389.39|17382.01|17382.01|17389.39|17389.39|17382.01|17382.01|0
1629986400000|2021-08-26 14:00:00|17380.79|17380.79|17384.96|17384.96|17388.91|17388.91|17380.79|17380.79|0
1629986700000|2021-08-26 14:05:00|17386.94|17386.94|17402.5|17402.5|17402.5|17402.5|17386.94|17386.94|0
1629987000000|2021-08-26 14:10:00|17401.28|17401.28|17410.21|17410.21|17412.18|17412.18|17401.28|17401.28|0
1629987300000|2021-08-26 14:15:00|17408.82|17408.82|17398.63|17398.63|17408.82|17408.82|17398.63|17398.63|0
1629987600000|2021-08-26 14:20:00|17400.02|17400.02|17403.39|17403.39|17403.39|17403.39|17400.02|17400.02|0
1629987900000|2021-08-26 14:25:00|17402.17|17402.17|17393.47|17393.47|17404.14|17404.14|17373.01|17373.01|0
1629988200000|2021-08-26 14:30:00|17394.31|17394.31|17395.2|17395.2|17404.19|17404.19|17391.67|17391.67|0
1629988500000|2021-08-26 14:35:00|17393.23|17393.23|17393.03|17393.03|17396.42|17396.42|17386.73|17386.73|0
1629988800000|2021-08-26 14:40:00|17391.06|17391.06|17392.74|17392.74|17393.37|17393.37|17387.22|17387.22|0
1629989100000|2021-08-26 14:45:00|17390.77|17390.77|17410.61|17410.61|17411.81|17411.81|17390.77|17390.77|0
1629989400000|2021-08-26 14:50:00|17412.58|17412.58|17401|17401|17414.55|17414.55|17401|17401|0
1629989700000|2021-08-26 14:55:00|17399.03|17399.03|17402.48|17402.48|17407.24|17407.24|17397.73|17397.73|0
1629990000000|2021-08-26 15:00:00|17404.45|17404.45|17400.75|17400.75|17405.71|17405.71|17398.95|17398.95|0
1629990300000|2021-08-26 15:05:00|17399.36|17399.36|17405.95|17405.95|17405.95|17405.95|17397.55|17397.55|0
1629990600000|2021-08-26 15:10:00|17407.92|17407.92|17402.59|17402.59|17407.92|17407.92|17401.19|17401.19|0
1629990900000|2021-08-26 15:15:00|17400.61|17400.61|17406.93|17406.93|17408.85|17408.85|17400.61|17400.61|0
1629991200000|2021-08-26 15:20:00|17408.9|17408.9|17413.68|17413.68|17419.28|17419.28|17408.9|17408.9|0
1629991500000|2021-08-26 15:25:00|17413.27|17413.27|17409.57|17409.57|17416.15|17416.15|17405.53|17405.53|0
1630048500000|2021-08-27 07:15:00|17422.66|17422.66|17420.81|17420.81|17428.73|17428.73|17416.02|17416.02|0
1630048800000|2021-08-27 07:20:00|17421.23|17421.23|17428.49|17428.49|17437.22|17437.22|17421.23|17421.23|0
1630049100000|2021-08-27 07:25:00|17426.05|17426.05|17442.43|17442.43|17452.77|17452.77|17426.05|17426.05|0
1630049400000|2021-08-27 07:30:00|17439.64|17439.64|17433.77|17433.77|17443.13|17443.13|17433.77|17433.77|0
1630049700000|2021-08-27 07:35:00|17431.36|17431.36|17419.36|17419.36|17431.36|17431.36|17415.41|17415.41|0
1630050000000|2021-08-27 07:40:00|17421.33|17421.33|17426.85|17426.85|17430.37|17430.37|17421.33|17421.33|0
1630050300000|2021-08-27 07:45:00|17426.43|17426.43|17428.57|17428.57|17428.57|17428.57|17422.43|17422.43|0
1630050600000|2021-08-27 07:50:00|17426.17|17426.17|17424.76|17424.76|17428.14|17428.14|17423.55|17423.55|0
1630050900000|2021-08-27 07:55:00|17426.74|17426.74|17426.87|17426.87|17432.49|17432.49|17422.79|17422.79|0
1630051200000|2021-08-27 08:00:00|17425.65|17425.65|17419.25|17419.25|17425.65|17425.65|17419.25|17419.25|0
1630051500000|2021-08-27 08:05:00|17420.5|17420.5|17420.38|17420.38|17422.48|17422.48|17418.41|17418.41|0
1630051800000|2021-08-27 08:10:00|17421.6|17421.6|17419.62|17419.62|17426.35|17426.35|17419.62|17419.62|0
1630052100000|2021-08-27 08:15:00|17418.42|17418.42|17414.47|17414.47|17420.39|17420.39|17412.5|17412.5|0
1630052400000|2021-08-27 08:20:00|17413.27|17413.27|17418.83|17418.83|17421.24|17421.24|17413.27|17413.27|0
1630052700000|2021-08-27 08:25:00|17416.86|17416.86|17411.13|17411.13|17418.83|17418.83|17410.16|17410.16|0
1630053000000|2021-08-27 08:30:00|17409.46|17409.46|17419.06|17419.06|17419.06|17419.06|17406.25|17406.25|0
1630053300000|2021-08-27 08:35:00|17417.09|17417.09|17428.97|17428.97|17429.15|17429.15|17417.09|17417.09|0
1630053600000|2021-08-27 08:40:00|17432.91|17432.91|17431.66|17431.66|17440.94|17440.94|17429.68|17429.68|0
1630053900000|2021-08-27 08:45:00|17428.87|17428.87|17441.04|17441.04|17441.04|17441.04|17422.95|17422.95|0
1630054200000|2021-08-27 08:50:00|17441.87|17441.87|17429.18|17429.18|17445.01|17445.01|17427.93|17427.93|0
1630054500000|2021-08-27 08:55:00|17430.02|17430.02|17438.51|17438.51|17438.51|17438.51|17427.75|17427.75|0
1630054800000|2021-08-27 09:00:00|17444.43|17444.43|17437.31|17437.31|17444.85|17444.85|17437.31|17437.31|0
1630055100000|2021-08-27 09:05:00|17439.28|17439.28|17428.6|17428.6|17439.28|17439.28|17426.51|17426.51|0
1630055400000|2021-08-27 09:10:00|17430|17430|17434.59|17434.59|17434.59|17434.59|17430|17430|0
1630055700000|2021-08-27 09:15:00|17436.56|17436.56|17446.35|17446.35|17448.32|17448.32|17436.56|17436.56|0
1630056000000|2021-08-27 09:20:00|17450.29|17450.29|17464.1|17464.1|17464.1|17464.1|17450.29|17450.29|0
1630056300000|2021-08-27 09:25:00|17462.71|17462.71|17477.65|17477.65|17477.65|17477.65|17461.54|17461.54|0
1630056600000|2021-08-27 09:30:00|17478.07|17478.07|17468.97|17468.97|17479.27|17479.27|17468.97|17468.97|0
1630056900000|2021-08-27 09:35:00|17470.36|17470.36|17482.24|17482.24|17485.38|17485.38|17468.79|17468.79|0
1630057200000|2021-08-27 09:40:00|17486.19|17486.19|17489.27|17489.27|17490.43|17490.43|17484.93|17484.93|0
1630057500000|2021-08-27 09:45:00|17490.66|17490.66|17499.37|17499.37|17500.76|17500.76|17490.66|17490.66|0
1630057800000|2021-08-27 09:50:00|17496.59|17496.59|17484.02|17484.02|17499.28|17499.28|17484.02|17484.02|0
1630058100000|2021-08-27 09:55:00|17484.86|17484.86|17472.21|17472.21|17484.86|17484.86|17470.24|17470.24|0
1630058400000|2021-08-27 10:00:00|17476.16|17476.16|17475.58|17475.58|17476.16|17476.16|17470.24|17470.24|0
1630058700000|2021-08-27 10:05:00|17474.32|17474.32|17473.6|17473.6|17474.32|17474.32|17471.63|17471.63|0
1630059000000|2021-08-27 10:10:00|17475.58|17475.58|17471.59|17471.59|17477.51|17477.51|17471.59|17471.59|0
1630059300000|2021-08-27 10:15:00|17470.2|17470.2|17462.97|17462.97|17470.2|17470.2|17462.97|17462.97|0
1630059600000|2021-08-27 10:20:00|17464.94|17464.94|17460.42|17460.42|17474.8|17474.8|17460.42|17460.42|0
1630059900000|2021-08-27 10:25:00|17460|17460|17455.89|17455.89|17463.36|17463.36|17455.89|17455.89|0
1630060200000|2021-08-27 10:30:00|17454.5|17454.5|17452.74|17452.74|17456.47|17456.47|17450.77|17450.77|0
1630060500000|2021-08-27 10:35:00|17453.95|17453.95|17454.33|17454.33|17454.79|17454.79|17450.15|17450.15|0
1630060800000|2021-08-27 10:40:00|17458.27|17458.27|17464.61|17464.61|17468.56|17468.56|17454.33|17454.33|0
1630061100000|2021-08-27 10:45:00|17462.64|17462.64|17476.78|17476.78|17476.78|17476.78|17458.28|17458.28|0
1630061400000|2021-08-27 10:50:00|17475.95|17475.95|17478.94|17478.94|17478.94|17478.94|17475.95|17475.95|0
1630061700000|2021-08-27 10:55:00|17480.92|17480.92|17467|17467|17480.92|17480.92|17467|17467|0
1630062000000|2021-08-27 11:00:00|17467.84|17467.84|17468.48|17468.48|17470.45|17470.45|17467.84|17467.84|0
1630062300000|2021-08-27 11:05:00|17468.89|17468.89|17455.5|17455.5|17471.12|17471.12|17451.56|17451.56|0
1630062600000|2021-08-27 11:10:00|17453.53|17453.53|17454.11|17454.11|17457.48|17457.48|17448.19|17448.19|0
1630062900000|2021-08-27 11:15:00|17452.72|17452.72|17478.89|17478.89|17478.89|17478.89|17452.72|17452.72|0
1630063200000|2021-08-27 11:20:00|17476.48|17476.48|17474.5|17474.5|17478.45|17478.45|17472.53|17472.53|0
1630063500000|2021-08-27 11:25:00|17474.08|17474.08|17476.06|17476.06|17476.06|17476.06|17474.08|17474.08|0
1630063800000|2021-08-27 11:30:00|17474.08|17474.08|17465.55|17465.55|17474.08|17474.08|17465.55|17465.55|0
1630064100000|2021-08-27 11:35:00|17467.52|17467.52|17464.97|17464.97|17467.52|17467.52|17463.58|17463.58|0
1630064400000|2021-08-27 11:40:00|17466.17|17466.17|17469.56|17469.56|17473.29|17473.29|17466.17|17466.17|0
1630064700000|2021-08-27 11:45:00|17467.59|17467.59|17467.73|17467.73|17471.54|17471.54|17467.59|17467.59|0
1630065000000|2021-08-27 11:50:00|17466.52|17466.52|17465.78|17465.78|17473.67|17473.67|17465.78|17465.78|0
1630065300000|2021-08-27 11:55:00|17472.74|17472.74|17465.21|17465.21|17473.74|17473.74|17465.21|17465.21|0
1630065600000|2021-08-27 12:00:00|17466.41|17466.41|17469.81|17469.81|17471.2|17471.2|17465.99|17465.99|0
1630065900000|2021-08-27 12:05:00|17471.78|17471.78|17472.2|17472.2|17473.75|17473.75|17471.78|17471.78|0
1630066200000|2021-08-27 12:10:00|17470.99|17470.99|17467.97|17467.97|17471.17|17471.17|17467.97|17467.97|0
1630066500000|2021-08-27 12:15:00|17465.99|17465.99|17463.3|17463.3|17467.97|17467.97|17463.3|17463.3|0
1630066800000|2021-08-27 12:20:00|17461.91|17461.91|17461.91|17461.91|17461.91|17461.91|17461.91|17461.91|0
1630067100000|2021-08-27 12:25:00|17459.94|17459.94|17462.55|17462.55|17462.72|17462.72|17459.94|17459.94|0
1630067400000|2021-08-27 12:30:00|17463.39|17463.39|17468.46|17468.46|17468.46|17468.46|17462.42|17462.42|0
1630067700000|2021-08-27 12:35:00|17469.68|17469.68|17472.45|17472.45|17475.22|17475.22|17469.3|17469.3|0
1630068000000|2021-08-27 12:40:00|17470.47|17470.47|17453.63|17453.63|17473.66|17473.66|17453.63|17453.63|0
1630068300000|2021-08-27 12:45:00|17452.24|17452.24|17444.74|17444.74|17452.24|17452.24|17442.76|17442.76|0
1630068600000|2021-08-27 12:50:00|17443.35|17443.35|17443.55|17443.55|17446.1|17446.1|17437.01|17437.01|0
1630068900000|2021-08-27 12:55:00|17442.33|17442.33|17435.49|17435.49|17442.33|17442.33|17429.57|17429.57|0
1630069200000|2021-08-27 13:00:00|17433.51|17433.51|17427.72|17427.72|17436.33|17436.33|17427.72|17427.72|0
1630069500000|2021-08-27 13:05:00|17426.5|17426.5|17420.06|17420.06|17426.5|17426.5|17418.43|17418.43|0
1630069800000|2021-08-27 13:10:00|17421.45|17421.45|17414.09|17414.09|17421.87|17421.87|17414.09|17414.09|0
1630070100000|2021-08-27 13:15:00|17412.89|17412.89|17413.52|17413.52|17415.08|17415.08|17408.19|17408.19|0
1630070400000|2021-08-27 13:20:00|17412.13|17412.13|17411.74|17411.74|17417.89|17417.89|17410.16|17410.16|0
1630070700000|2021-08-27 13:25:00|17414.52|17414.52|17420.15|17420.15|17421.28|17421.28|17414.12|17414.12|0
1630071000000|2021-08-27 13:30:00|17418.75|17418.75|17424.19|17424.19|17424.93|17424.93|17418.75|17418.75|0
1630071300000|2021-08-27 13:35:00|17422.21|17422.21|17413.31|17413.31|17428.19|17428.19|17413.31|17413.31|0
1630071600000|2021-08-27 13:40:00|17415.28|17415.28|17428.5|17428.5|17433.26|17433.26|17415.28|17415.28|0
1630071900000|2021-08-27 13:45:00|17429.34|17429.34|17413.73|17413.73|17437.38|17437.38|17413.73|17413.73|0
1630072200000|2021-08-27 13:50:00|17412.34|17412.34|17417.73|17417.73|17419.02|17419.02|17406.82|17406.82|0
1630072500000|2021-08-27 13:55:00|17419.7|17419.7|17424.7|17424.7|17426.67|17426.67|17417.47|17417.47|0
1630072800000|2021-08-27 14:00:00|17423.31|17423.31|17435.5|17435.5|17435.5|17435.5|17411.73|17411.73|0
1630073100000|2021-08-27 14:05:00|17430.06|17430.06|17425.26|17425.26|17430.14|17430.14|17425.26|17425.26|0
1630073400000|2021-08-27 14:10:00|17426.65|17426.65|17434.71|17434.71|17435.13|17435.13|17425.81|17425.81|0
1630073700000|2021-08-27 14:15:00|17436.68|17436.68|17450.68|17450.68|17454.04|17454.04|17436.68|17436.68|0
1630074000000|2021-08-27 14:20:00|17451.52|17451.52|17453.55|17453.55|17459.53|17459.53|17450.18|17450.18|0
1630074300000|2021-08-27 14:25:00|17454.38|17454.38|17446|17446|17454.38|17454.38|17441.25|17441.25|0
1630074600000|2021-08-27 14:30:00|17447.39|17447.39|17446.1|17446.1|17454.22|17454.22|17446.1|17446.1|0
1630074900000|2021-08-27 14:35:00|17444.71|17444.71|17431.06|17431.06|17444.71|17444.71|17431.06|17431.06|0
1630075200000|2021-08-27 14:40:00|17430.22|17430.22|17433.17|17433.17|17435.14|17435.14|17425.31|17425.31|0
1630075500000|2021-08-27 14:45:00|17431.78|17431.78|17437.6|17437.6|17437.6|17437.6|17429.41|17429.41|0
1630075800000|2021-08-27 14:50:00|17438.44|17438.44|17439.67|17439.67|17441.67|17441.67|17435.08|17435.08|0
1630076100000|2021-08-27 14:55:00|17441.64|17441.64|17449.21|17449.21|17449.21|17449.21|17438.86|17438.86|0
1630076400000|2021-08-27 15:00:00|17447.23|17447.23|17445.64|17445.64|17450.82|17450.82|17444.84|17444.84|0
1630076700000|2021-08-27 15:05:00|17443.67|17443.67|17438.53|17438.53|17443.67|17443.67|17438.53|17438.53|0
1630077000000|2021-08-27 15:10:00|17436.56|17436.56|17439.67|17439.67|17440.51|17440.51|17436.3|17436.3|0
1630077300000|2021-08-27 15:15:00|17441.34|17441.34|17432.48|17432.48|17444.15|17444.15|17432.48|17432.48|0
1630077600000|2021-08-27 15:20:00|17431.09|17431.09|17440.33|17440.33|17440.33|17440.33|17431.09|17431.09|0
1630077900000|2021-08-27 15:25:00|17436.38|17436.38|17428.57|17428.57|17442.14|17442.14|17423.14|17423.14|0
1630394100000|2021-08-31 07:15:00|17458.59|17458.59|17478.79|17478.79|17478.79|17478.79|17445.33|17445.33|0
1630394400000|2021-08-31 07:20:00|17481.72|17481.72|17459.9|17459.9|17489.61|17489.61|17459.9|17459.9|0
1630394700000|2021-08-31 07:25:00|17463.84|17463.84|17487.61|17487.61|17491.55|17491.55|17461.87|17461.87|0
1630395000000|2021-08-31 07:30:00|17491.55|17491.55|17489.27|17489.27|17495.33|17495.33|17486.8|17486.8|0
1630395300000|2021-08-31 07:35:00|17497.62|17497.62|17489.45|17489.45|17497.62|17497.62|17485.5|17485.5|0
1630395600000|2021-08-31 07:40:00|17490.65|17490.65|17495.68|17495.68|17501.78|17501.78|17490.65|17490.65|0
1630395900000|2021-08-31 07:45:00|17497.07|17497.07|17492.32|17492.32|17506.65|17506.65|17490.75|17490.75|0
1630396200000|2021-08-31 07:50:00|17494.29|17494.29|17496.56|17496.56|17501.88|17501.88|17494.29|17494.29|0
1630396500000|2021-08-31 07:55:00|17502.13|17502.13|17517.88|17517.88|17521.83|17521.83|17502.13|17502.13|0
1630396800000|2021-08-31 08:00:00|17519.08|17519.08|17505.73|17505.73|17521.18|17521.18|17505.73|17505.73|0
1630397100000|2021-08-31 08:05:00|17507.7|17507.7|17529.66|17529.66|17529.66|17529.66|17507.7|17507.7|0
1630397400000|2021-08-31 08:10:00|17528.44|17528.44|17549.74|17549.74|17549.74|17549.74|17528.44|17528.44|0
1630397700000|2021-08-31 08:15:00|17545.56|17545.56|17531.25|17531.25|17545.56|17545.56|17531.25|17531.25|0
1630398000000|2021-08-31 08:20:00|17529.28|17529.28|17522.1|17522.1|17531.25|17531.25|17522.1|17522.1|0
1630398300000|2021-08-31 08:25:00|17520.9|17520.9|17523.25|17523.25|17524.47|17524.47|17514.48|17514.48|0
1630398600000|2021-08-31 08:30:00|17521.28|17521.28|17510.99|17510.99|17522.5|17522.5|17509.01|17509.01|0
1630398900000|2021-08-31 08:35:00|17508.55|17508.55|17487.04|17487.04|17509.77|17509.77|17487.04|17487.04|0
1630399200000|2021-08-31 08:40:00|17489.01|17489.01|17502.44|17502.44|17505.25|17505.25|17485.07|17485.07|0
1630399500000|2021-08-31 08:45:00|17504.41|17504.41|17511.31|17511.31|17511.31|17511.31|17504.32|17504.32|0
1630399800000|2021-08-31 08:50:00|17509.34|17509.34|17497.73|17497.73|17510.18|17510.18|17495.31|17495.31|0
1630400100000|2021-08-31 08:55:00|17496.34|17496.34|17487.02|17487.02|17499.08|17499.08|17487.02|17487.02|0
1630400400000|2021-08-31 09:00:00|17488.99|17488.99|17472.74|17472.74|17490.19|17490.19|17472.74|17472.74|0
1630400700000|2021-08-31 09:05:00|17471.34|17471.34|17483.21|17483.21|17485.15|17485.15|17471.34|17471.34|0
1630401000000|2021-08-31 09:10:00|17483.63|17483.63|17476.28|17476.28|17489.61|17489.61|17472.92|17472.92|0
1630401300000|2021-08-31 09:15:00|17480.23|17480.23|17488.35|17488.35|17488.35|17488.35|17476.28|17476.28|0
1630401600000|2021-08-31 09:20:00|17494.27|17494.27|17488.1|17488.1|17503.48|17503.48|17488.1|17488.1|0
1630401900000|2021-08-31 09:25:00|17486.84|17486.84|17495.9|17495.9|17496.13|17496.13|17486.84|17486.84|0
1630402200000|2021-08-31 09:30:00|17503.79|17503.79|17502.75|17502.75|17505.76|17505.76|17499.22|17499.22|0
1630402500000|2021-08-31 09:35:00|17504.72|17504.72|17491.72|17491.72|17505.88|17505.88|17491.72|17491.72|0
1630402800000|2021-08-31 09:40:00|17497.64|17497.64|17511.31|17511.31|17511.31|17511.31|17497.64|17497.64|0
1630403100000|2021-08-31 09:45:00|17516.07|17516.07|17512.65|17512.65|17516.07|17516.07|17510.68|17510.68|0
1630403400000|2021-08-31 09:50:00|17511.39|17511.39|17489.92|17489.92|17511.39|17511.39|17489.92|17489.92|0
1630403700000|2021-08-31 09:55:00|17485.98|17485.98|17497.65|17497.65|17501.01|17501.01|17485.98|17485.98|0
1630404000000|2021-08-31 10:00:00|17498.86|17498.86|17504.15|17504.15|17504.15|17504.15|17495.04|17495.04|0
1630404300000|2021-08-31 10:05:00|17503.73|17503.73|17508.48|17508.48|17509.65|17509.65|17502.51|17502.51|0
1630404600000|2021-08-31 10:10:00|17520.32|17520.32|17519.97|17519.97|17523.33|17523.33|17516.37|17516.37|0
1630404900000|2021-08-31 10:15:00|17519.13|17519.13|17508.37|17508.37|17519.13|17519.13|17505.56|17505.56|0
1630405200000|2021-08-31 10:20:00|17509.77|17509.77|17505.38|17505.38|17509.77|17509.77|17482.96|17482.96|0
1630405500000|2021-08-31 10:25:00|17503.98|17503.98|17507.21|17507.21|17508.6|17508.6|17490.76|17490.76|0
1630405800000|2021-08-31 10:30:00|17509.19|17509.19|17514.03|17514.03|17517.43|17517.43|17509.19|17509.19|0
1630406100000|2021-08-31 10:35:00|17512.06|17512.06|17505.27|17505.27|17517.97|17517.97|17488.92|17488.92|0
1630406400000|2021-08-31 10:40:00|17505.68|17505.68|17503|17503|17514.06|17514.06|17502.58|17502.58|0
1630406700000|2021-08-31 10:45:00|17501.02|17501.02|17467.64|17467.64|17508.91|17508.91|17459.05|17459.05|0
1630407000000|2021-08-31 10:50:00|17466.8|17466.8|17449.93|17449.93|17466.8|17466.8|17441.81|17441.81|0
1630407300000|2021-08-31 10:55:00|17448.54|17448.54|17434.42|17434.42|17448.54|17448.54|17432.44|17432.44|0
1630407600000|2021-08-31 11:00:00|17435.19|17435.19|17427.62|17427.62|17435.19|17435.19|17419.15|17419.15|0
1630407900000|2021-08-31 11:05:00|17425.65|17425.65|17433.95|17433.95|17433.95|17433.95|17415.78|17415.78|0
1630408200000|2021-08-31 11:10:00|17430|17430|17457.08|17457.08|17457.08|17457.08|17430|17430|0
1630408500000|2021-08-31 11:15:00|17455.69|17455.69|17459.3|17459.3|17459.3|17459.3|17447.8|17447.8|0
1630408800000|2021-08-31 11:20:00|17460.69|17460.69|17476.44|17476.44|17479.55|17479.55|17460.69|17460.69|0
1630409100000|2021-08-31 11:25:00|17482.36|17482.36|17489.99|17489.99|17489.99|17489.99|17473.26|17473.26|0
1630409400000|2021-08-31 11:30:00|17491.97|17491.97|17483.68|17483.68|17492.97|17492.97|17477.77|17477.77|0
1630409700000|2021-08-31 11:35:00|17489.6|17489.6|17495.28|17495.28|17495.28|17495.28|17489.6|17489.6|0
1630410000000|2021-08-31 11:40:00|17497.26|17497.26|17499.48|17499.48|17499.48|17499.48|17490.32|17490.32|0
1630410300000|2021-08-31 11:45:00|17498.09|17498.09|17480.78|17480.78|17498.09|17498.09|17480.78|17480.78|0
1630410600000|2021-08-31 11:50:00|17480.36|17480.36|17480.39|17480.39|17483.17|17483.17|17478.81|17478.81|0
1630410900000|2021-08-31 11:55:00|17482.36|17482.36|17481.99|17481.99|17483.39|17483.39|17475.76|17475.76|0
1630411200000|2021-08-31 12:00:00|17478.05|17478.05|17482.41|17482.41|17482.41|17482.41|17473.29|17473.29|0
1630411500000|2021-08-31 12:05:00|17479.63|17479.63|17481.74|17481.74|17483.71|17483.71|17476.98|17476.98|0
1630411800000|2021-08-31 12:10:00|17482.94|17482.94|17481.2|17481.2|17485.17|17485.17|17476.05|17476.05|0
1630412100000|2021-08-31 12:15:00|17479.98|17479.98|17479.89|17479.89|17480.77|17480.77|17476.81|17476.81|0
1630412400000|2021-08-31 12:20:00|17478.49|17478.49|17471|17471|17478.49|17478.49|17469.02|17469.02|0
1630412700000|2021-08-31 12:25:00|17470.16|17470.16|17459.78|17459.78|17471.71|17471.71|17459.2|17459.2|0
1630413000000|2021-08-31 12:30:00|17461.17|17461.17|17462|17462|17463.39|17463.39|17453.28|17453.28|0
1630413300000|2021-08-31 12:35:00|17460.61|17460.61|17454.88|17454.88|17460.61|17460.61|17449.26|17449.26|0
1630413600000|2021-08-31 12:40:00|17453.49|17453.49|17455.28|17455.28|17458.82|17458.82|17452.09|17452.09|0
1630413900000|2021-08-31 12:45:00|17451.34|17451.34|17445.56|17445.56|17451.34|17451.34|17441.61|17441.61|0
1630414200000|2021-08-31 12:50:00|17443.59|17443.59|17453.34|17453.34|17453.34|17453.34|17441.78|17441.78|0
1630414500000|2021-08-31 12:55:00|17452.13|17452.13|17438.13|17438.13|17452.13|17452.13|17434.77|17434.77|0
1630414800000|2021-08-31 13:00:00|17436.16|17436.16|17446.2|17446.2|17446.2|17446.2|17436.16|17436.16|0
1630415100000|2021-08-31 13:05:00|17448.17|17448.17|17447.98|17447.98|17456.87|17456.87|17447.3|17447.3|0
1630415400000|2021-08-31 13:10:00|17449.96|17449.96|17454.57|17454.57|17454.57|17454.57|17441.65|17441.65|0
1630415700000|2021-08-31 13:15:00|17458.51|17458.51|17462.35|17462.35|17462.35|17462.35|17454.41|17454.41|0
1630416000000|2021-08-31 13:20:00|17460.38|17460.38|17462.56|17462.56|17465.76|17465.76|17455.96|17455.96|0
1630416300000|2021-08-31 13:25:00|17466.17|17466.17|17456.45|17456.45|17469.35|17469.35|17456.45|17456.45|0
1630416600000|2021-08-31 13:30:00|17455.61|17455.61|17443.7|17443.7|17461.42|17461.42|17442.31|17442.31|0
1630416900000|2021-08-31 13:35:00|17439.75|17439.75|17436.8|17436.8|17440.84|17440.84|17428.2|17428.2|0
1630417200000|2021-08-31 13:40:00|17438.78|17438.78|17447.68|17447.68|17447.68|17447.68|17429.47|17429.47|0
1630417500000|2021-08-31 13:45:00|17446.46|17446.46|17446.2|17446.2|17448.44|17448.44|17439.55|17439.55|0
1630417800000|2021-08-31 13:50:00|17444.98|17444.98|17442.46|17442.46|17445.82|17445.82|17435.73|17435.73|0
1630418100000|2021-08-31 13:55:00|17441.07|17441.07|17435.77|17435.77|17441.07|17441.07|17431.27|17431.27|0
1630418400000|2021-08-31 14:00:00|17437.74|17437.74|17461.79|17461.79|17461.79|17461.79|17436.53|17436.53|0
1630418700000|2021-08-31 14:05:00|17462.99|17462.99|17455.07|17455.07|17462.99|17462.99|17447.26|17447.26|0
1630419000000|2021-08-31 14:10:00|17457.04|17457.04|17454.49|17454.49|17457.04|17457.04|17447.94|17447.94|0
1630419300000|2021-08-31 14:15:00|17455.32|17455.32|17457.85|17457.85|17457.85|17457.85|17448.6|17448.6|0
1630419600000|2021-08-31 14:20:00|17456.46|17456.46|17462.43|17462.43|17463.01|17463.01|17452.29|17452.29|0
1630419900000|2021-08-31 14:25:00|17464.4|17464.4|17464.84|17464.84|17464.84|17464.84|17448.58|17448.58|0
1630420200000|2021-08-31 14:30:00|17463.45|17463.45|17464.6|17464.6|17468.15|17468.15|17457.51|17457.51|0
1630420500000|2021-08-31 14:35:00|17463.76|17463.76|17461.9|17461.9|17465.73|17465.73|17448.09|17448.09|0
1630420800000|2021-08-31 14:40:00|17463.12|17463.12|17465.87|17465.87|17466.72|17466.72|17461.38|17461.38|0
1630421100000|2021-08-31 14:45:00|17463.9|17463.9|17416.16|17416.16|17465.87|17465.87|17416.16|17416.16|0
1630421400000|2021-08-31 14:50:00|17417.55|17417.55|17431.88|17431.88|17431.88|17431.88|17405.33|17405.33|0
1630421700000|2021-08-31 14:55:00|17433.86|17433.86|17435.41|17435.41|17443.72|17443.72|17431.46|17431.46|0
1630422000000|2021-08-31 15:00:00|17434.2|17434.2|17434.44|17434.44|17438.93|17438.93|17433.06|17433.06|0
1630422300000|2021-08-31 15:05:00|17435.64|17435.64|17420.73|17420.73|17443.53|17443.53|17419.89|17419.89|0
1630422600000|2021-08-31 15:10:00|17419.33|17419.33|17406.52|17406.52|17419.75|17419.75|17399.26|17399.26|0
1630422900000|2021-08-31 15:15:00|17407.91|17407.91|17436.17|17436.17|17438.57|17438.57|17407.91|17407.91|0
1630423200000|2021-08-31 15:20:00|17438.14|17438.14|17437.1|17437.1|17442.17|17442.17|17435.12|17435.12|0
1630423500000|2021-08-31 15:25:00|17441.27|17441.27|17444.26|17444.26|17449.09|17449.09|17433.12|17433.12|0
1630480500000|2021-09-01 07:15:00|17412.7|17412.7|17394.76|17394.76|17420.6|17420.6|17382.55|17382.55|0
1630480800000|2021-09-01 07:20:00|17396.73|17396.73|17395.81|17395.81|17396.73|17396.73|17378.17|17378.17|0
1630481100000|2021-09-01 07:25:00|17391.64|17391.64|17371.95|17371.95|17396.88|17396.88|17371.95|17371.95|0
1630481400000|2021-09-01 07:30:00|17374.73|17374.73|17386.36|17386.36|17395.63|17395.63|17374.73|17374.73|0
1630481700000|2021-09-01 07:35:00|17390.31|17390.31|17386.3|17386.3|17398.71|17398.71|17379.57|17379.57|0
1630482000000|2021-09-01 07:40:00|17390.24|17390.24|17394.89|17394.89|17394.89|17394.89|17381.38|17381.38|0
1630482300000|2021-09-01 07:45:00|17396.86|17396.86|17398.93|17398.93|17405.28|17405.28|17396.86|17396.86|0
1630482600000|2021-09-01 07:50:00|17398.09|17398.09|17376.58|17376.58|17398.09|17398.09|17370.66|17370.66|0
1630482900000|2021-09-01 07:55:00|17377.78|17377.78|17376.97|17376.97|17378.94|17378.94|17375|17375|0
1630483200000|2021-09-01 08:00:00|17376.55|17376.55|17390.42|17390.42|17396.35|17396.35|17376.55|17376.55|0
1630483500000|2021-09-01 08:05:00|17383.46|17383.46|17355.32|17355.32|17383.46|17383.46|17355.32|17355.32|0
1630483800000|2021-09-01 08:10:00|17355.74|17355.74|17368.5|17368.5|17372.86|17372.86|17355.74|17355.74|0
1630484100000|2021-09-01 08:15:00|17372.44|17372.44|17377.32|17377.32|17380.1|17380.1|17372.44|17372.44|0
1630484400000|2021-09-01 08:20:00|17378.71|17378.71|17398.48|17398.48|17398.48|17398.48|17378.71|17378.71|0
1630484700000|2021-09-01 08:25:00|17400.46|17400.46|17405.62|17405.62|17407.59|17407.59|17396.51|17396.51|0
1630485000000|2021-09-01 08:30:00|17406.04|17406.04|17398.13|17398.13|17410.42|17410.42|17398.13|17398.13|0
1630485300000|2021-09-01 08:35:00|17399.33|17399.33|17400.49|17400.49|17403.9|17403.9|17390.23|17390.23|0
1630485600000|2021-09-01 08:40:00|17399.1|17399.1|17429.82|17429.82|17432.99|17432.99|17397.88|17397.88|0
1630485900000|2021-09-01 08:45:00|17428.6|17428.6|17432.03|17432.03|17437.01|17437.01|17425.82|17425.82|0
1630486200000|2021-09-01 08:50:00|17434|17434|17423.16|17423.16|17434|17434|17419.97|17419.97|0
1630486500000|2021-09-01 08:55:00|17423.58|17423.58|17429.04|17429.04|17433.86|17433.86|17423.58|17423.58|0
1630486800000|2021-09-01 09:00:00|17431.02|17431.02|17426.22|17426.22|17433.44|17433.44|17426.22|17426.22|0
1630487100000|2021-09-01 09:05:00|17427.48|17427.48|17433.24|17433.24|17433.82|17433.82|17427.48|17427.48|0
1630487400000|2021-09-01 09:10:00|17437.18|17437.18|17441.74|17441.74|17443.74|17443.74|17437.18|17437.18|0
1630487700000|2021-09-01 09:15:00|17439.77|17439.77|17422.33|17422.33|17439.77|17439.77|17418.39|17418.39|0
1630488000000|2021-09-01 09:20:00|17414.44|17414.44|17380.62|17380.62|17414.44|17414.44|17379.23|17379.23|0
1630488300000|2021-09-01 09:25:00|17374.7|17374.7|17381.04|17381.04|17388.93|17388.93|17374.7|17374.7|0
1630488600000|2021-09-01 09:30:00|17379.65|17379.65|17379.6|17379.6|17379.73|17379.73|17373.05|17373.05|0
1630488900000|2021-09-01 09:35:00|17381.57|17381.57|17392.27|17392.27|17392.27|17392.27|17380|17380|0
1630489200000|2021-09-01 09:40:00|17398.19|17398.19|17391.1|17391.1|17398.19|17398.19|17387.12|17387.12|0
1630489500000|2021-09-01 09:45:00|17393.08|17393.08|17383.16|17383.16|17393.08|17393.08|17379.46|17379.46|0
1630489800000|2021-09-01 09:50:00|17381.18|17381.18|17369.74|17369.74|17385.13|17385.13|17367.18|17367.18|0
1630490100000|2021-09-01 09:55:00|17367.76|17367.76|17369.42|17369.42|17369.42|17369.42|17362.94|17362.94|0
1630490400000|2021-09-01 10:00:00|17369.84|17369.84|17357.82|17357.82|17370.26|17370.26|17354.65|17354.65|0
1630490700000|2021-09-01 10:05:00|17356.43|17356.43|17350.86|17350.86|17358.4|17358.4|17345.53|17345.53|0
1630491000000|2021-09-01 10:10:00|17350.45|17350.45|17352.42|17352.42|17352.42|17352.42|17348.47|17348.47|0
1630491300000|2021-09-01 10:15:00|17349.64|17349.64|17348.01|17348.01|17356.57|17356.57|17348.01|17348.01|0
1630491600000|2021-09-01 10:20:00|17346.04|17346.04|17342.62|17342.62|17348.18|17348.18|17342.62|17342.62|0
1630491900000|2021-09-01 10:25:00|17340.65|17340.65|17331.19|17331.19|17340.65|17340.65|17331.19|17331.19|0
1630492200000|2021-09-01 10:30:00|17329.22|17329.22|17329.39|17329.39|17331.19|17331.19|17322.4|17322.4|0
1630492500000|2021-09-01 10:35:00|17328.17|17328.17|17328.75|17328.75|17330.14|17330.14|17328.17|17328.17|0
1630492800000|2021-09-01 10:40:00|17329.59|17329.59|17337.2|17337.2|17337.2|17337.2|17329.59|17329.59|0
1630493100000|2021-09-01 10:45:00|17335.81|17335.81|17336.36|17336.36|17336.36|17336.36|17331.61|17331.61|0
1630493400000|2021-09-01 10:50:00|17337.58|17337.58|17338.97|17338.97|17342.92|17342.92|17337|17337|0
1630493700000|2021-09-01 10:55:00|17340.36|17340.36|17335.65|17335.65|17340.78|17340.78|17328.53|17328.53|0
1630494000000|2021-09-01 11:00:00|17336.07|17336.07|17337.84|17337.84|17341.27|17341.27|17336.07|17336.07|0
1630494300000|2021-09-01 11:05:00|17333.89|17333.89|17312.04|17312.04|17333.89|17333.89|17312.04|17312.04|0
1630494600000|2021-09-01 11:10:00|17314.82|17314.82|17309.53|17309.53|17317.6|17317.6|17309.53|17309.53|0
1630494900000|2021-09-01 11:15:00|17309.95|17309.95|17314.45|17314.45|17316.26|17316.26|17309.11|17309.11|0
1630495200000|2021-09-01 11:20:00|17318.39|17318.39|17317.26|17317.26|17318.39|17318.39|17314.45|17314.45|0
1630495500000|2021-09-01 11:25:00|17315.28|17315.28|17302.55|17302.55|17315.28|17315.28|17302.55|17302.55|0
1630495800000|2021-09-01 11:30:00|17302.97|17302.97|17301|17301|17302.97|17302.97|17301|17301|0
1630496100000|2021-09-01 11:35:00|17298.59|17298.59|17288.02|17288.02|17298.59|17298.59|17282.68|17282.68|0
1630496400000|2021-09-01 11:40:00|17286.05|17286.05|17288.79|17288.79|17288.79|17288.79|17284.84|17284.84|0
1630496700000|2021-09-01 11:45:00|17287.95|17287.95|17329.46|17329.46|17329.46|17329.46|17287.95|17287.95|0
1630497000000|2021-09-01 11:50:00|17328.07|17328.07|17321.35|17321.35|17328.07|17328.07|17315.43|17315.43|0
1630497300000|2021-09-01 11:55:00|17320.36|17320.36|17327.15|17327.15|17327.15|17327.15|17313.23|17313.23|0
1630497600000|2021-09-01 12:00:00|17328.54|17328.54|17325.01|17325.01|17329.93|17329.93|17325.01|17325.01|0
1630497900000|2021-09-01 12:05:00|17323.62|17323.62|17352.97|17352.97|17354.32|17354.32|17323.62|17323.62|0
1630498200000|2021-09-01 12:10:00|17353.39|17353.39|17374.43|17374.43|17374.61|17374.61|17352.17|17352.17|0
1630498500000|2021-09-01 12:15:00|17382.32|17382.32|17388.43|17388.43|17396.01|17396.01|17379.25|17379.25|0
1630498800000|2021-09-01 12:20:00|17387.59|17387.59|17382.94|17382.94|17389.44|17389.44|17381.54|17381.54|0
1630499100000|2021-09-01 12:25:00|17380.96|17380.96|17385.67|17385.67|17386.08|17386.08|17373.07|17373.07|0
1630499400000|2021-09-01 12:30:00|17384.46|17384.46|17369.72|17369.72|17384.46|17384.46|17369.72|17369.72|0
1630499700000|2021-09-01 12:35:00|17367.74|17367.74|17346.56|17346.56|17367.74|17367.74|17346.56|17346.56|0
1630500000000|2021-09-01 12:40:00|17344.59|17344.59|17347.49|17347.49|17349.3|17349.3|17343.38|17343.38|0
1630500300000|2021-09-01 12:45:00|17344.71|17344.71|17349.7|17349.7|17357.35|17357.35|17344.71|17344.71|0
1630500600000|2021-09-01 12:50:00|17351.09|17351.09|17351.21|17351.21|17352.43|17352.43|17346.34|17346.34|0
1630500900000|2021-09-01 12:55:00|17349.82|17349.82|17350.04|17350.04|17351.63|17351.63|17347.85|17347.85|0
1630501200000|2021-09-01 13:00:00|17348.07|17348.07|17347.19|17347.19|17348.07|17348.07|17337.74|17337.74|0
1630501500000|2021-09-01 13:05:00|17345.21|17345.21|17341.14|17341.14|17345.21|17345.21|17335.81|17335.81|0
1630501800000|2021-09-01 13:10:00|17339.17|17339.17|17350.64|17350.64|17351.48|17351.48|17339.17|17339.17|0
1630502100000|2021-09-01 13:15:00|17351.06|17351.06|17357.32|17357.32|17357.32|17357.32|17350.22|17350.22|0
1630502400000|2021-09-01 13:20:00|17358.53|17358.53|17369.77|17369.77|17369.77|17369.77|17351.62|17351.62|0
1630502700000|2021-09-01 13:25:00|17370.61|17370.61|17377.31|17377.31|17377.31|17377.31|17362.72|17362.72|0
1630503000000|2021-09-01 13:30:00|17375.92|17375.92|17392.86|17392.86|17403.08|17403.08|17366.55|17366.55|0
1630503300000|2021-09-01 13:35:00|17391.66|17391.66|17373.24|17373.24|17391.66|17391.66|17368.93|17368.93|0
1630503600000|2021-09-01 13:40:00|17371.26|17371.26|17377.12|17377.12|17377.12|17377.12|17362.38|17362.38|0
1630503900000|2021-09-01 13:45:00|17378.51|17378.51|17392.56|17392.56|17400.16|17400.16|17378.51|17378.51|0
1630504200000|2021-09-01 13:50:00|17391.34|17391.34|17369.11|17369.11|17391.76|17391.76|17360.69|17360.69|0
1630504500000|2021-09-01 13:55:00|17367.13|17367.13|17377.65|17377.65|17377.65|17377.65|17364.89|17364.89|0
1630504800000|2021-09-01 14:00:00|17378.48|17378.48|17390.99|17390.99|17394.7|17394.7|17367.26|17367.26|0
1630505100000|2021-09-01 14:05:00|17392.38|17392.38|17389.44|17389.44|17393.15|17393.15|17384.47|17384.47|0
1630505400000|2021-09-01 14:10:00|17386.66|17386.66|17379.43|17379.43|17389.44|17389.44|17372.83|17372.83|0
1630505700000|2021-09-01 14:15:00|17380.26|17380.26|17379.77|17379.77|17384.21|17384.21|17375.99|17375.99|0
1630506000000|2021-09-01 14:20:00|17377.8|17377.8|17392.05|17392.05|17392.05|17392.05|17376.6|17376.6|0
1630506300000|2021-09-01 14:25:00|17390.08|17390.08|17391.02|17391.02|17399.36|17399.36|17388.96|17388.96|0
1630506600000|2021-09-01 14:30:00|17392.41|17392.41|17402.1|17402.1|17402.1|17402.1|17391.02|17391.02|0
1630506900000|2021-09-01 14:35:00|17403.3|17403.3|17415.66|17415.66|17415.66|17415.66|17403.3|17403.3|0
1630507200000|2021-09-01 14:40:00|17416.87|17416.87|17426.41|17426.41|17426.41|17426.41|17413.56|17413.56|0
1630507500000|2021-09-01 14:45:00|17426.83|17426.83|17427.05|17427.05|17429.81|17429.81|17421.1|17421.1|0
1630507800000|2021-09-01 14:50:00|17423.11|17423.11|17416|17416|17424.5|17424.5|17416|17416|0
1630508100000|2021-09-01 14:55:00|17414.03|17414.03|17415.23|17415.23|17419.83|17419.83|17410.65|17410.65|0
1630508400000|2021-09-01 15:00:00|17413.84|17413.84|17430.77|17430.77|17430.77|17430.77|17412.84|17412.84|0
1630508700000|2021-09-01 15:05:00|17429.93|17429.93|17432.68|17432.68|17432.71|17432.71|17428.77|17428.77|0
1630509000000|2021-09-01 15:10:00|17431.85|17431.85|17432.87|17432.87|17433.82|17433.82|17425.89|17425.89|0
1630509300000|2021-09-01 15:15:00|17433.29|17433.29|17429.64|17429.64|17438.04|17438.04|17423.3|17423.3|0
1630509600000|2021-09-01 15:20:00|17428.38|17428.38|17414.03|17414.03|17430.9|17430.9|17406.14|17406.14|0
1630509900000|2021-09-01 15:25:00|17412.64|17412.64|17416.94|17416.94|17426.98|17426.98|17400.3|17400.3|0
1630566900000|2021-09-02 07:15:00|17445.77|17445.77|17461.59|17461.59|17462.79|17462.79|17436.89|17436.89|0
1630567200000|2021-09-02 07:20:00|17461.72|17461.72|17473.03|17473.03|17473.36|17473.36|17450.27|17450.27|0
1630567500000|2021-09-02 07:25:00|17474.42|17474.42|17501.79|17501.79|17501.79|17501.79|17470.25|17470.25|0
1630567800000|2021-09-02 07:30:00|17503.76|17503.76|17527.34|17527.34|17534.62|17534.62|17503.76|17503.76|0
1630568100000|2021-09-02 07:35:00|17525.37|17525.37|17510.37|17510.37|17525.37|17525.37|17508.98|17508.98|0
1630568400000|2021-09-02 07:40:00|17509.53|17509.53|17504.84|17504.84|17509.53|17509.53|17504.84|17504.84|0
1630568700000|2021-09-02 07:45:00|17494.98|17494.98|17484.71|17484.71|17494.98|17494.98|17484.71|17484.71|0
1630569000000|2021-09-02 07:50:00|17483.49|17483.49|17462.64|17462.64|17484.71|17484.71|17462.64|17462.64|0
1630569300000|2021-09-02 07:55:00|17464.03|17464.03|17479.29|17479.29|17479.46|17479.46|17464.03|17464.03|0
1630569600000|2021-09-02 08:00:00|17481.26|17481.26|17473.65|17473.65|17488.27|17488.27|17473.65|17473.65|0
1630569900000|2021-09-02 08:05:00|17477.6|17477.6|17475.63|17475.63|17477.6|17477.6|17475.63|17475.63|0
1630570200000|2021-09-02 08:10:00|17476.04|17476.04|17483.44|17483.44|17485.42|17485.42|17476.04|17476.04|0
1630570500000|2021-09-02 08:15:00|17487.39|17487.39|17481.43|17481.43|17494.12|17494.12|17481.43|17481.43|0
1630570800000|2021-09-02 08:20:00|17480.04|17480.04|17477.63|17477.63|17480.04|17480.04|17477.63|17477.63|0
1630571100000|2021-09-02 08:25:00|17473.68|17473.68|17478.83|17478.83|17480.81|17480.81|17470.32|17470.32|0
1630571400000|2021-09-02 08:30:00|17480.22|17480.22|17477.58|17477.58|17480.22|17480.22|17477.58|17477.58|0
1630571700000|2021-09-02 08:35:00|17481.52|17481.52|17489.01|17489.01|17490.96|17490.96|17481.52|17481.52|0
1630572000000|2021-09-02 08:40:00|17490.4|17490.4|17491.08|17491.08|17493.18|17493.18|17490.4|17490.4|0
1630572300000|2021-09-02 08:45:00|17495.03|17495.03|17499.61|17499.61|17499.61|17499.61|17490.66|17490.66|0
1630572600000|2021-09-02 08:50:00|17500.45|17500.45|17508.15|17508.15|17508.15|17508.15|17499.06|17499.06|0
1630572900000|2021-09-02 08:55:00|17506.76|17506.76|17526.34|17526.34|17528.31|17528.31|17506.76|17506.76|0
1630573200000|2021-09-02 09:00:00|17525.14|17525.14|17521.54|17521.54|17531.98|17531.98|17520.14|17520.14|0
1630573500000|2021-09-02 09:05:00|17525.48|17525.48|17538.13|17538.13|17538.13|17538.13|17525.48|17525.48|0
1630573800000|2021-09-02 09:10:00|17536.15|17536.15|17555.11|17555.11|17555.11|17555.11|17534.18|17534.18|0
1630574100000|2021-09-02 09:15:00|17559.06|17559.06|17546.68|17546.68|17561.82|17561.82|17546.68|17546.68|0
1630574400000|2021-09-02 09:20:00|17545.29|17545.29|17542.74|17542.74|17545.29|17545.29|17542.06|17542.06|0
1630574700000|2021-09-02 09:25:00|17541.35|17541.35|17548.36|17548.36|17554.57|17554.57|17541.35|17541.35|0
1630575000000|2021-09-02 09:30:00|17552.31|17552.31|17546.39|17546.39|17552.31|17552.31|17546.39|17546.39|0
1630575300000|2021-09-02 09:35:00|17550.56|17550.56|17557.12|17557.12|17557.87|17557.87|17549.98|17549.98|0
1630575600000|2021-09-02 09:40:00|17555.73|17555.73|17539.49|17539.49|17555.73|17555.73|17539.49|17539.49|0
1630575900000|2021-09-02 09:45:00|17540.7|17540.7|17554.05|17554.05|17557.41|17557.41|17540.7|17540.7|0
1630576200000|2021-09-02 09:50:00|17557.99|17557.99|17558.45|17558.45|17562.03|17562.03|17552.16|17552.16|0
1630576500000|2021-09-02 09:55:00|17566.34|17566.34|17570.28|17570.28|17570.28|17570.28|17564.36|17564.36|0
1630576800000|2021-09-02 10:00:00|17568.31|17568.31|17566.34|17566.34|17568.31|17568.31|17564.36|17564.36|0
1630577100000|2021-09-02 10:05:00|17568.44|17568.44|17562.41|17562.41|17568.86|17568.86|17562.41|17562.41|0
1630577400000|2021-09-02 10:10:00|17560.44|17560.44|17540.02|17540.02|17560.44|17560.44|17538.63|17538.63|0
1630577700000|2021-09-02 10:15:00|17541.99|17541.99|17523.67|17523.67|17541.99|17541.99|17523.67|17523.67|0
1630578000000|2021-09-02 10:20:00|17525.64|17525.64|17526.22|17526.22|17527.61|17527.61|17523.05|17523.05|0
1630578300000|2021-09-02 10:25:00|17525.01|17525.01|17523.56|17523.56|17526.98|17526.98|17522.98|17522.98|0
1630578600000|2021-09-02 10:30:00|17524.95|17524.95|17532.2|17532.2|17532.2|17532.2|17524.95|17524.95|0
1630578900000|2021-09-02 10:35:00|17533.04|17533.04|17530.09|17530.09|17533.04|17533.04|17529.67|17529.67|0
1630579200000|2021-09-02 10:40:00|17531.31|17531.31|17514.64|17514.64|17531.31|17531.31|17514.64|17514.64|0
1630579500000|2021-09-02 10:45:00|17516.62|17516.62|17516.7|17516.7|17519.4|17519.4|17515.48|17515.48|0
1630579800000|2021-09-02 10:50:00|17516.12|17516.12|17516.93|17516.93|17520.88|17520.88|17516.12|17516.12|0
1630580100000|2021-09-02 10:55:00|17515.54|17515.54|17511.73|17511.73|17517.51|17517.51|17508.95|17508.95|0
1630580400000|2021-09-02 11:00:00|17508.95|17508.95|17513.54|17513.54|17515.09|17515.09|17505|17505|0
1630580700000|2021-09-02 11:05:00|17514.74|17514.74|17524.61|17524.61|17524.61|17524.61|17514.74|17514.74|0
1630581000000|2021-09-02 11:10:00|17526.58|17526.58|17525.82|17525.82|17527.8|17527.8|17522.63|17522.63|0
1630581300000|2021-09-02 11:15:00|17526.24|17526.24|17520.86|17520.86|17526.24|17526.24|17520.86|17520.86|0
1630581600000|2021-09-02 11:20:00|17520.45|17520.45|17514.95|17514.95|17520.87|17520.87|17514.95|17514.95|0
1630581900000|2021-09-02 11:25:00|17513.56|17513.56|17516|17516|17519.24|17519.24|17513.56|17513.56|0
1630582200000|2021-09-02 11:30:00|17519.95|17519.95|17513.6|17513.6|17519.95|17519.95|17513.6|17513.6|0
1630582500000|2021-09-02 11:35:00|17512.39|17512.39|17504.28|17504.28|17512.39|17512.39|17504.28|17504.28|0
1630582800000|2021-09-02 11:40:00|17503.86|17503.86|17501.74|17501.74|17509.05|17509.05|17500.35|17500.35|0
1630583100000|2021-09-02 11:45:00|17503.13|17503.13|17499.49|17499.49|17505.11|17505.11|17495.24|17495.24|0
1630583400000|2021-09-02 11:50:00|17498.09|17498.09|17500.12|17500.12|17500.12|17500.12|17497.31|17497.31|0
1630583700000|2021-09-02 11:55:00|17498.73|17498.73|17494.79|17494.79|17498.73|17498.73|17494.79|17494.79|0
1630584000000|2021-09-02 12:00:00|17498.73|17498.73|17501.68|17501.68|17501.68|17501.68|17497.73|17497.73|0
1630584300000|2021-09-02 12:05:00|17500.29|17500.29|17485.6|17485.6|17500.29|17500.29|17485.6|17485.6|0
1630584600000|2021-09-02 12:10:00|17489.55|17489.55|17497.67|17497.67|17497.67|17497.67|17489.55|17489.55|0
1630584900000|2021-09-02 12:15:00|17495.69|17495.69|17490.62|17490.62|17496.9|17496.9|17490.62|17490.62|0
1630585200000|2021-09-02 12:20:00|17489.78|17489.78|17489.93|17489.93|17490.33|17490.33|17487.15|17487.15|0
1630585500000|2021-09-02 12:25:00|17491.91|17491.91|17492.49|17492.49|17494.69|17494.69|17491.91|17491.91|0
1630585800000|2021-09-02 12:30:00|17491.1|17491.1|17490.77|17490.77|17491.1|17491.1|17487.15|17487.15|0
1630586100000|2021-09-02 12:35:00|17494.72|17494.72|17496.69|17496.69|17496.69|17496.69|17488.8|17488.8|0
1630586400000|2021-09-02 12:40:00|17497.53|17497.53|17502.55|17502.55|17502.55|17502.55|17495.43|17495.43|0
1630586700000|2021-09-02 12:45:00|17506.5|17506.5|17500.6|17500.6|17506.5|17506.5|17498.19|17498.19|0
1630587000000|2021-09-02 12:50:00|17501.8|17501.8|17506.53|17506.53|17506.53|17506.53|17497.36|17497.36|0
1630587300000|2021-09-02 12:55:00|17504.56|17504.56|17506.95|17506.95|17506.95|17506.95|17504.56|17504.56|0
1630587600000|2021-09-02 13:00:00|17508.92|17508.92|17504.64|17504.64|17510.56|17510.56|17503.25|17503.25|0
1630587900000|2021-09-02 13:05:00|17503.44|17503.44|17513.72|17513.72|17515.77|17515.77|17503.44|17503.44|0
1630588200000|2021-09-02 13:10:00|17515.69|17515.69|17517.67|17517.67|17517.67|17517.67|17515.69|17515.69|0
1630588500000|2021-09-02 13:15:00|17518.87|17518.87|17520.21|17520.21|17525.12|17525.12|17518.87|17518.87|0
1630588800000|2021-09-02 13:20:00|17519.38|17519.38|17521.05|17521.05|17525|17525|17519.38|17519.38|0
1630589100000|2021-09-02 13:25:00|17523.02|17523.02|17523.85|17523.85|17525.59|17525.59|17519.67|17519.67|0
1630589400000|2021-09-02 13:30:00|17519.9|17519.9|17538.49|17538.49|17538.49|17538.49|17519.9|17519.9|0
1630589700000|2021-09-02 13:35:00|17540.47|17540.47|17544.41|17544.41|17546.8|17546.8|17532.77|17532.77|0
1630590000000|2021-09-02 13:40:00|17545.8|17545.8|17542.37|17542.37|17546.32|17546.32|17541.56|17541.56|0
1630590300000|2021-09-02 13:45:00|17546.55|17546.55|17550.64|17550.64|17559.26|17559.26|17546.55|17546.55|0
1630590600000|2021-09-02 13:50:00|17550.22|17550.22|17541.4|17541.4|17550.22|17550.22|17538.2|17538.2|0
1630590900000|2021-09-02 13:55:00|17540|17540|17533.83|17533.83|17540.42|17540.42|17533.83|17533.83|0
1630591200000|2021-09-02 14:00:00|17535.8|17535.8|17527.23|17527.23|17538.96|17538.96|17527.23|17527.23|0
1630591500000|2021-09-02 14:05:00|17529.2|17529.2|17521.53|17521.53|17529.2|17529.2|17521.53|17521.53|0
1630591800000|2021-09-02 14:10:00|17517.59|17517.59|17525.61|17525.61|17526.03|17526.03|17517.59|17517.59|0
1630592100000|2021-09-02 14:15:00|17527|17527|17519.53|17519.53|17530.99|17530.99|17519.53|17519.53|0
1630592400000|2021-09-02 14:20:00|17517.56|17517.56|17530.56|17530.56|17530.56|17530.56|17517.56|17517.56|0
1630592700000|2021-09-02 14:25:00|17529.17|17529.17|17545.58|17545.58|17545.58|17545.58|17527.2|17527.2|0
1630593000000|2021-09-02 14:30:00|17547.56|17547.56|17550.18|17550.18|17552.31|17552.31|17545.42|17545.42|0
1630593300000|2021-09-02 14:35:00|17548.2|17548.2|17528.65|17528.65|17548.2|17548.2|17522.74|17522.74|0
1630593600000|2021-09-02 14:40:00|17527.45|17527.45|17528.29|17528.29|17533.21|17533.21|17526.32|17526.32|0
1630593900000|2021-09-02 14:45:00|17526.32|17526.32|17524.41|17524.41|17532.23|17532.23|17524.41|17524.41|0
1630594200000|2021-09-02 14:50:00|17525.8|17525.8|17542.1|17542.1|17544.07|17544.07|17525.8|17525.8|0
1630594500000|2021-09-02 14:55:00|17540.13|17540.13|17544.23|17544.23|17544.23|17544.23|17535.5|17535.5|0
1630594800000|2021-09-02 15:00:00|17542.26|17542.26|17542.84|17542.84|17542.84|17542.84|17538.9|17538.9|0
1630595100000|2021-09-02 15:05:00|17540.87|17540.87|17541.32|17541.32|17546.04|17546.04|17538.9|17538.9|0
1630595400000|2021-09-02 15:10:00|17539.35|17539.35|17538.51|17538.51|17539.35|17539.35|17534.56|17534.56|0
1630595700000|2021-09-02 15:15:00|17538.09|17538.09|17541.94|17541.94|17545.14|17545.14|17538.09|17538.09|0
1630596000000|2021-09-02 15:20:00|17541.52|17541.52|17533.63|17533.63|17542.91|17542.91|17529.26|17529.26|0
1630596300000|2021-09-02 15:25:00|17535.02|17535.02|17544.04|17544.04|17547.99|17547.99|17534.65|17534.65|0
1630653300000|2021-09-03 07:15:00|17480.06|17480.06|17480.89|17480.89|17492.85|17492.85|17463.41|17463.41|0
1630653600000|2021-09-03 07:20:00|17478.48|17478.48|17490.87|17490.87|17490.87|17490.87|17478.48|17478.48|0
1630653900000|2021-09-03 07:25:00|17498.76|17498.76|17487.21|17487.21|17498.76|17498.76|17480.77|17480.77|0
1630654200000|2021-09-03 07:30:00|17485.99|17485.99|17503.79|17503.79|17506.23|17506.23|17485.99|17485.99|0
1630654500000|2021-09-03 07:35:00|17504.21|17504.21|17502.59|17502.59|17512.16|17512.16|17502.59|17502.59|0
1630654800000|2021-09-03 07:40:00|17501.2|17501.2|17497.31|17497.31|17501.2|17501.2|17490.08|17490.08|0
1630655100000|2021-09-03 07:45:00|17498.53|17498.53|17516.57|17516.57|17519.46|17519.46|17498.53|17498.53|0
1630655400000|2021-09-03 07:50:00|17511|17511|17496.28|17496.28|17511|17511|17491.58|17491.58|0
1630655700000|2021-09-03 07:55:00|17504.18|17504.18|17512.35|17512.35|17513.74|17513.74|17504.18|17504.18|0
1630656000000|2021-09-03 08:00:00|17510.96|17510.96|17514.2|17514.2|17518.85|17518.85|17510.96|17510.96|0
1630656300000|2021-09-03 08:05:00|17512.23|17512.23|17505.43|17505.43|17512.23|17512.23|17502.07|17502.07|0
1630656600000|2021-09-03 08:10:00|17507.4|17507.4|17511.35|17511.35|17514.71|17514.71|17507.4|17507.4|0
1630656900000|2021-09-03 08:15:00|17510.14|17510.14|17506.16|17506.16|17510.14|17510.14|17504.77|17504.77|0
1630657200000|2021-09-03 08:20:00|17504.77|17504.77|17505.16|17505.16|17505.48|17505.48|17501.53|17501.53|0
1630657500000|2021-09-03 08:25:00|17501.21|17501.21|17501.21|17501.21|17501.21|17501.21|17501.21|17501.21|0
1630657800000|2021-09-03 08:30:00|17500.01|17500.01|17504.11|17504.11|17504.5|17504.5|17499.17|17499.17|0
1630658100000|2021-09-03 08:35:00|17505.37|17505.37|17519.52|17519.52|17519.52|17519.52|17505.37|17505.37|0
1630658400000|2021-09-03 08:40:00|17519.94|17519.94|17522.04|17522.04|17522.04|17522.04|17519.94|17519.94|0
1630658700000|2021-09-03 08:45:00|17522.45|17522.45|17532.56|17532.56|17532.56|17532.56|17522.45|17522.45|0
1630659000000|2021-09-03 08:50:00|17536.51|17536.51|17527.39|17527.39|17536.51|17536.51|17523.44|17523.44|0
1630659300000|2021-09-03 08:55:00|17526.17|17526.17|17541.92|17541.92|17546.38|17546.38|17526.17|17526.17|0
1630659600000|2021-09-03 09:00:00|17539.95|17539.95|17551.75|17551.75|17551.75|17551.75|17539.95|17539.95|0
1630659900000|2021-09-03 09:05:00|17550.36|17550.36|17544.35|17544.35|17552.33|17552.33|17539.01|17539.01|0
1630660200000|2021-09-03 09:10:00|17544.77|17544.77|17528.3|17528.3|17544.77|17544.77|17528.3|17528.3|0
1630660500000|2021-09-03 09:15:00|17529.69|17529.69|17525.84|17525.84|17531.08|17531.08|17518.31|17518.31|0
1630660800000|2021-09-03 09:20:00|17523.87|17523.87|17522.48|17522.48|17525.84|17525.84|17519.7|17519.7|0
1630661100000|2021-09-03 09:25:00|17516.56|17516.56|17521.43|17521.43|17522.27|17522.27|17515.89|17515.89|0
1630661400000|2021-09-03 09:30:00|17519.46|17519.46|17515.58|17515.58|17531.63|17531.63|17515.58|17515.58|0
1630661700000|2021-09-03 09:35:00|17511.63|17511.63|17506.74|17506.74|17512.61|17512.61|17505.35|17505.35|0
1630662000000|2021-09-03 09:40:00|17507.95|17507.95|17516.58|17516.58|17520.59|17520.59|17506.74|17506.74|0
1630662300000|2021-09-03 09:45:00|17515.19|17515.19|17506.78|17506.78|17517.6|17517.6|17506.78|17506.78|0
1630662600000|2021-09-03 09:50:00|17502.84|17502.84|17515.07|17515.07|17515.07|17515.07|17501.62|17501.62|0
1630662900000|2021-09-03 09:55:00|17513.68|17513.68|17522.97|17522.97|17523.39|17523.39|17510.32|17510.32|0
1630663200000|2021-09-03 10:00:00|17521.76|17521.76|17547.13|17547.13|17547.13|17547.13|17521.76|17521.76|0
1630663500000|2021-09-03 10:05:00|17548.35|17548.35|17545.57|17545.57|17548.35|17548.35|17545.57|17545.57|0
1630663800000|2021-09-03 10:10:00|17546.96|17546.96|17551.53|17551.53|17551.53|17551.53|17546.38|17546.38|0
1630664100000|2021-09-03 10:15:00|17550.14|17550.14|17558.03|17558.03|17561.98|17561.98|17550.14|17550.14|0
1630664400000|2021-09-03 10:20:00|17561.98|17561.98|17574.59|17574.59|17574.59|17574.59|17561.98|17561.98|0
1630664700000|2021-09-03 10:25:00|17575.8|17575.8|17572.95|17572.95|17577.78|17577.78|17572.95|17572.95|0
1630665000000|2021-09-03 10:30:00|17573.79|17573.79|17576.93|17576.93|17576.93|17576.93|17571.35|17571.35|0
1630665300000|2021-09-03 10:35:00|17574.96|17574.96|17574.96|17574.96|17576.35|17576.35|17574.96|17574.96|0
1630665600000|2021-09-03 10:40:00|17576.18|17576.18|17573.95|17573.95|17576.18|17576.18|17573.95|17573.95|0
1630665900000|2021-09-03 10:45:00|17571.98|17571.98|17581.26|17581.26|17582.65|17582.65|17568.61|17568.61|0
1630666200000|2021-09-03 10:50:00|17579.29|17579.29|17576.1|17576.1|17583.69|17583.69|17576.1|17576.1|0
1630666500000|2021-09-03 10:55:00|17574.88|17574.88|17574.36|17574.36|17575.89|17575.89|17571.95|17571.95|0
1630666800000|2021-09-03 11:00:00|17573.15|17573.15|17567.82|17567.82|17573.15|17573.15|17567.82|17567.82|0
1630667100000|2021-09-03 11:05:00|17569.21|17569.21|17569.21|17569.21|17569.21|17569.21|17569.21|17569.21|0
1630667400000|2021-09-03 11:10:00|17570.47|17570.47|17577.95|17577.95|17577.95|17577.95|17570.47|17570.47|0
1630667700000|2021-09-03 11:15:00|17579.34|17579.34|17579.34|17579.34|17582.12|17582.12|17579.34|17579.34|0
1630668000000|2021-09-03 11:20:00|17582.12|17582.12|17588.08|17588.08|17588.08|17588.08|17582.12|17582.12|0
1630668300000|2021-09-03 11:25:00|17592.26|17592.26|17591.5|17591.5|17592.26|17592.26|17585.58|17585.58|0
1630668600000|2021-09-03 11:30:00|17589.53|17589.53|17573.51|17573.51|17589.53|17589.53|17571.11|17571.11|0
1630668900000|2021-09-03 11:35:00|17573.93|17573.93|17570.69|17570.69|17576.02|17576.02|17566.74|17566.74|0
1630669200000|2021-09-03 11:40:00|17572.08|17572.08|17568.13|17568.13|17574.05|17574.05|17566.74|17566.74|0
1630669500000|2021-09-03 11:45:00|17570.91|17570.91|17575.03|17575.03|17575.03|17575.03|17570.91|17570.91|0
1630669800000|2021-09-03 11:50:00|17576.25|17576.25|17565.38|17565.38|17582.17|17582.17|17565.38|17565.38|0
1630670100000|2021-09-03 11:55:00|17563.99|17563.99|17558.22|17558.22|17567.35|17567.35|17558.22|17558.22|0
1630670400000|2021-09-03 12:00:00|17556.25|17556.25|17545.51|17545.51|17556.25|17556.25|17542.86|17542.86|0
1630670700000|2021-09-03 12:05:00|17545.93|17545.93|17548.55|17548.55|17553.12|17553.12|17545.22|17545.22|0
1630671000000|2021-09-03 12:10:00|17547.71|17547.71|17538.46|17538.46|17549.75|17549.75|17538.46|17538.46|0
1630671300000|2021-09-03 12:15:00|17539.68|17539.68|17537.23|17537.23|17539.84|17539.84|17537.23|17537.23|0
1630671600000|2021-09-03 12:20:00|17539.2|17539.2|17551.28|17551.28|17551.28|17551.28|17539.2|17539.2|0
1630671900000|2021-09-03 12:25:00|17559.17|17559.17|17563.48|17563.48|17563.48|17563.48|17553.6|17553.6|0
1630672200000|2021-09-03 12:30:00|17557.57|17557.57|17568.21|17568.21|17576.86|17576.86|17555.59|17555.59|0
1630672500000|2021-09-03 12:35:00|17569.6|17569.6|17554.13|17554.13|17570.99|17570.99|17554.13|17554.13|0
1630672800000|2021-09-03 12:40:00|17544.27|17544.27|17536.23|17536.23|17544.27|17544.27|17533.24|17533.24|0
1630673100000|2021-09-03 12:45:00|17537.62|17537.62|17544.76|17544.76|17544.76|17544.76|17536.23|17536.23|0
1630673400000|2021-09-03 12:50:00|17541.98|17541.98|17535.94|17535.94|17543.37|17543.37|17528.98|17528.98|0
1630673700000|2021-09-03 12:55:00|17537.91|17537.91|17543.29|17543.29|17543.92|17543.92|17537.91|17537.91|0
1630674000000|2021-09-03 13:00:00|17547.23|17547.23|17534.56|17534.56|17550.02|17550.02|17534.56|17534.56|0
1630674300000|2021-09-03 13:05:00|17534.98|17534.98|17536.23|17536.23|17538.98|17538.98|17534.98|17534.98|0
1630674600000|2021-09-03 13:10:00|17534.84|17534.84|17536.37|17536.37|17541.57|17541.57|17534.84|17534.84|0
1630674900000|2021-09-03 13:15:00|17535.95|17535.95|17505.86|17505.86|17535.95|17535.95|17505.86|17505.86|0
1630675200000|2021-09-03 13:20:00|17503.89|17503.89|17459.18|17459.18|17503.89|17503.89|17458.34|17458.34|0
1630675500000|2021-09-03 13:25:00|17461.15|17461.15|17429.57|17429.57|17461.15|17461.15|17427.59|17427.59|0
1630675800000|2021-09-03 13:30:00|17429.99|17429.99|17437.06|17437.06|17452.52|17452.52|17429.99|17429.99|0
1630676100000|2021-09-03 13:35:00|17435.67|17435.67|17407.6|17407.6|17437.06|17437.06|17407.6|17407.6|0
1630676400000|2021-09-03 13:40:00|17406.21|17406.21|17410.21|17410.21|17411.89|17411.89|17401.22|17401.22|0
1630676700000|2021-09-03 13:45:00|17404.3|17404.3|17401.7|17401.7|17413.19|17413.19|17392.81|17392.81|0
1630677000000|2021-09-03 13:50:00|17400.31|17400.31|17379.23|17379.23|17401.03|17401.03|17371.3|17371.3|0
1630677300000|2021-09-03 13:55:00|17378.81|17378.81|17394.91|17394.91|17394.91|17394.91|17368.2|17368.2|0
1630677600000|2021-09-03 14:00:00|17390.97|17390.97|17407.17|17407.17|17411.34|17411.34|17379.43|17379.43|0
1630677900000|2021-09-03 14:05:00|17405.19|17405.19|17411.49|17411.49|17416.08|17416.08|17401.25|17401.25|0
1630678200000|2021-09-03 14:10:00|17409.52|17409.52|17417.72|17417.72|17417.72|17417.72|17397.22|17397.22|0
1630678500000|2021-09-03 14:15:00|17419.69|17419.69|17425.1|17425.1|17435.61|17435.61|17418.98|17418.98|0
1630678800000|2021-09-03 14:20:00|17423.71|17423.71|17433.28|17433.28|17437.23|17437.23|17418.37|17418.37|0
1630679100000|2021-09-03 14:25:00|17431.89|17431.89|17428.95|17428.95|17434.44|17434.44|17424.03|17424.03|0
1630679400000|2021-09-03 14:30:00|17427.56|17427.56|17427.49|17427.49|17427.56|17427.56|17419.6|17419.6|0
1630679700000|2021-09-03 14:35:00|17433.06|17433.06|17426.88|17426.88|17434.19|17434.19|17423.52|17423.52|0
1630680000000|2021-09-03 14:40:00|17425.68|17425.68|17430.88|17430.88|17430.88|17430.88|17419.05|17419.05|0
1630680300000|2021-09-03 14:45:00|17428.91|17428.91|17444.67|17444.67|17444.67|17444.67|17423.16|17423.16|0
1630680600000|2021-09-03 14:50:00|17446.06|17446.06|17440.28|17440.28|17450.29|17450.29|17437.81|17437.81|0
1630680900000|2021-09-03 14:55:00|17440.7|17440.7|17445.86|17445.86|17445.86|17445.86|17433.56|17433.56|0
1630681200000|2021-09-03 15:00:00|17443.88|17443.88|17449.63|17449.63|17458.75|17458.75|17443.88|17443.88|0
1630681500000|2021-09-03 15:05:00|17451.6|17451.6|17446.58|17446.58|17452.82|17452.82|17442.03|17442.03|0
1630681800000|2021-09-03 15:10:00|17443.22|17443.22|17438.09|17438.09|17446.11|17446.11|17435.48|17435.48|0
1630682100000|2021-09-03 15:15:00|17436.7|17436.7|17434.76|17434.76|17441.22|17441.22|17433.32|17433.32|0
1630682400000|2021-09-03 15:20:00|17436.74|17436.74|17444.34|17444.34|17444.34|17444.34|17433.06|17433.06|0
1630682700000|2021-09-03 15:25:00|17442.95|17442.95|17446.11|17446.11|17457.2|17457.2|17439.06|17439.06|0
1630912500000|2021-09-06 07:15:00|17495.13|17495.13|17482.48|17482.48|17500.69|17500.69|17475.75|17475.75|0
1630912800000|2021-09-06 07:20:00|17486.65|17486.65|17483.81|17483.81|17496.42|17496.42|17483.81|17483.81|0
1630913100000|2021-09-06 07:25:00|17482.59|17482.59|17482.59|17482.59|17482.59|17482.59|17480.18|17480.18|0
1630913400000|2021-09-06 07:30:00|17488.51|17488.51|17490.03|17490.03|17506.72|17506.72|17488.06|17488.06|0
1630913700000|2021-09-06 07:35:00|17490.45|17490.45|17497.02|17497.02|17498.99|17498.99|17487.32|17487.32|0
1630914000000|2021-09-06 07:40:00|17498.41|17498.41|17506.3|17506.3|17506.3|17506.3|17497.02|17497.02|0
1630914300000|2021-09-06 07:45:00|17508.27|17508.27|17499.53|17499.53|17514.19|17514.19|17499.53|17499.53|0
1630914600000|2021-09-06 07:50:00|17495.58|17495.58|17485.97|17485.97|17496.79|17496.79|17485.55|17485.55|0
1630914900000|2021-09-06 07:55:00|17484.58|17484.58|17493.74|17493.74|17500.43|17500.43|17484.58|17484.58|0
1630915200000|2021-09-06 08:00:00|17490.96|17490.96|17504.22|17504.22|17504.22|17504.22|17490.96|17490.96|0
1630915500000|2021-09-06 08:05:00|17500.28|17500.28|17509.21|17509.21|17509.21|17509.21|17500.28|17500.28|0
1630915800000|2021-09-06 08:10:00|17505.26|17505.26|17513.82|17513.82|17513.82|17513.82|17505.26|17505.26|0
1630916100000|2021-09-06 08:15:00|17512.61|17512.61|17526.17|17526.17|17528.14|17528.14|17509.8|17509.8|0
1630916400000|2021-09-06 08:20:00|17524.78|17524.78|17530.51|17530.51|17530.51|17530.51|17522.17|17522.17|0
1630916700000|2021-09-06 08:25:00|17530.09|17530.09|17522.42|17522.42|17531.31|17531.31|17519.63|17519.63|0
1630917000000|2021-09-06 08:30:00|17523.26|17523.26|17531.44|17531.44|17534.17|17534.17|17523.26|17523.26|0
1630917300000|2021-09-06 08:35:00|17529.47|17529.47|17540.68|17540.68|17540.68|17540.68|17521.58|17521.58|0
1630917600000|2021-09-06 08:40:00|17542.65|17542.65|17534.88|17534.88|17542.65|17542.65|17534.88|17534.88|0
1630917900000|2021-09-06 08:45:00|17533.49|17533.49|17532.28|17532.28|17537.43|17537.43|17529.89|17529.89|0
1630918200000|2021-09-06 08:50:00|17533.5|17533.5|17539.25|17539.25|17539.25|17539.25|17533.5|17533.5|0
1630918500000|2021-09-06 08:55:00|17543.2|17543.2|17539.09|17539.09|17543.2|17543.2|17537.28|17537.28|0
1630918800000|2021-09-06 09:00:00|17540.48|17540.48|17537.12|17537.12|17541.87|17541.87|17535.15|17535.15|0
1630919100000|2021-09-06 09:05:00|17535.15|17535.15|17526.24|17526.24|17535.15|17535.15|17526.24|17526.24|0
1630919400000|2021-09-06 09:10:00|17520.32|17520.32|17530.12|17530.12|17531.8|17531.8|17520.32|17520.32|0
1630919700000|2021-09-06 09:15:00|17532.1|17532.1|17531.61|17531.61|17534.07|17534.07|17531.61|17531.61|0
1630920000000|2021-09-06 09:20:00|17530.39|17530.39|17535.43|17535.43|17535.43|17535.43|17527.61|17527.61|0
1630920300000|2021-09-06 09:25:00|17531.48|17531.48|17522.92|17522.92|17531.48|17531.48|17522.92|17522.92|0
1630920600000|2021-09-06 09:30:00|17520.94|17520.94|17527.22|17527.22|17528.44|17528.44|17519.74|17519.74|0
1630920900000|2021-09-06 09:35:00|17521.3|17521.3|17523.22|17523.22|17527.66|17527.66|17520.06|17520.06|0
1630921200000|2021-09-06 09:40:00|17516.27|17516.27|17516.69|17516.69|17516.69|17516.69|17516.27|17516.27|0
1630921500000|2021-09-06 09:45:00|17517.95|17517.95|17521.87|17521.87|17528.62|17528.62|17517.95|17517.95|0
1630921800000|2021-09-06 09:50:00|17526.04|17526.04|17548.2|17548.2|17548.2|17548.2|17526.04|17526.04|0
1630922100000|2021-09-06 09:55:00|17546.8|17546.8|17542.86|17542.86|17546.8|17546.8|17542.86|17542.86|0
1630922400000|2021-09-06 10:00:00|17545.27|17545.27|17549.59|17549.59|17550.98|17550.98|17545.27|17545.27|0
1630922700000|2021-09-06 10:05:00|17553.54|17553.54|17551.58|17551.58|17554.74|17554.74|17549.4|17549.4|0
1630923000000|2021-09-06 10:10:00|17552.8|17552.8|17557.22|17557.22|17557.22|17557.22|17552.8|17552.8|0
1630923300000|2021-09-06 10:15:00|17558.61|17558.61|17551.51|17551.51|17562.19|17562.19|17551.51|17551.51|0
1630923600000|2021-09-06 10:20:00|17550.12|17550.12|17557.15|17557.15|17557.15|17557.15|17548.45|17548.45|0
1630923900000|2021-09-06 10:25:00|17555.93|17555.93|17568.54|17568.54|17568.54|17568.54|17551.94|17551.94|0
1630924200000|2021-09-06 10:30:00|17566.56|17566.56|17566.56|17566.56|17568.54|17568.54|17566.56|17566.56|0
1630924500000|2021-09-06 10:35:00|17566.98|17566.98|17560.35|17560.35|17568.24|17568.24|17560.35|17560.35|0
1630924800000|2021-09-06 10:40:00|17562.32|17562.32|17562.32|17562.32|17562.32|17562.32|17562.32|17562.32|0
1630925100000|2021-09-06 10:45:00|17564.29|17564.29|17568.24|17568.24|17568.24|17568.24|17564.29|17564.29|0
1630925400000|2021-09-06 10:50:00|17567.04|17567.04|17565.65|17565.65|17568.43|17568.43|17565.65|17565.65|0
1630925700000|2021-09-06 10:55:00|17566.85|17566.85|17554.9|17554.9|17566.85|17566.85|17554.9|17554.9|0
1630926000000|2021-09-06 11:00:00|17553.51|17553.51|17554.14|17554.14|17556.12|17556.12|17553.51|17553.51|0
1630926300000|2021-09-06 11:05:00|17548.23|17548.23|17543.26|17543.26|17548.23|17548.23|17541.87|17541.87|0
1630926600000|2021-09-06 11:10:00|17545.24|17545.24|17541.87|17541.87|17546.07|17546.07|17540.66|17540.66|0
1630926900000|2021-09-06 11:15:00|17543.84|17543.84|17543.84|17543.84|17543.84|17543.84|17539.9|17539.9|0
1630927200000|2021-09-06 11:20:00|17542.64|17542.64|17545.83|17545.83|17549.14|17549.14|17541.25|17541.25|0
1630927500000|2021-09-06 11:25:00|17539.91|17539.91|17558.29|17558.29|17558.29|17558.29|17539.91|17539.91|0
1630927800000|2021-09-06 11:30:00|17559.68|17559.68|17559.68|17559.68|17560.52|17560.52|17559.68|17559.68|0
1630928100000|2021-09-06 11:35:00|17560.1|17560.1|17579.15|17579.15|17579.15|17579.15|17560.1|17560.1|0
1630928400000|2021-09-06 11:40:00|17571.26|17571.26|17582.61|17582.61|17585.63|17585.63|17571.26|17571.26|0
1630928700000|2021-09-06 11:45:00|17584|17584|17570.01|17570.01|17584|17584|17567.41|17567.41|0
1630929000000|2021-09-06 11:50:00|17568.8|17568.8|17564.05|17564.05|17568.8|17568.8|17562.08|17562.08|0
1630929300000|2021-09-06 11:55:00|17566.02|17566.02|17566.99|17566.99|17566.99|17566.99|17565.6|17565.6|0
1630929600000|2021-09-06 12:00:00|17565.6|17565.6|17582.14|17582.14|17582.14|17582.14|17565.41|17565.41|0
1630929900000|2021-09-06 12:05:00|17583.53|17583.53|17584.92|17584.92|17586.31|17586.31|17582.95|17582.95|0
1630930200000|2021-09-06 12:10:00|17586.14|17586.14|17586.14|17586.14|17586.14|17586.14|17586.14|17586.14|0
1630930500000|2021-09-06 12:15:00|17585.72|17585.72|17588.05|17588.05|17597|17597|17585.72|17585.72|0
1630930800000|2021-09-06 12:20:00|17589.26|17589.26|17587.31|17587.31|17595.82|17595.82|17586.46|17586.46|0
1630931100000|2021-09-06 12:25:00|17589.28|17589.28|17590.55|17590.55|17595.42|17595.42|17589.28|17589.28|0
1630931400000|2021-09-06 12:30:00|17591.81|17591.81|17590.68|17590.68|17591.81|17591.81|17589.03|17589.03|0
1630931700000|2021-09-06 12:35:00|17591.52|17591.52|17596.2|17596.2|17597.42|17597.42|17591.1|17591.1|0
1630932000000|2021-09-06 12:40:00|17597.42|17597.42|17589.41|17589.41|17597.42|17597.42|17589.41|17589.41|0
1630932300000|2021-09-06 12:45:00|17588.15|17588.15|17584.9|17584.9|17593.31|17593.31|17584.9|17584.9|0
1630932600000|2021-09-06 12:50:00|17582.93|17582.93|17588.85|17588.85|17588.85|17588.85|17582.93|17582.93|0
1630932900000|2021-09-06 12:55:00|17590.24|17590.24|17584.1|17584.1|17590.24|17590.24|17580.44|17580.44|0
1630933200000|2021-09-06 13:00:00|17583.68|17583.68|17579.65|17579.65|17583.68|17583.68|17579.65|17579.65|0
1630933500000|2021-09-06 13:05:00|17577.68|17577.68|17563.65|17563.65|17578.16|17578.16|17563.65|17563.65|0
1630933800000|2021-09-06 13:10:00|17562.45|17562.45|17552.1|17552.1|17566.62|17566.62|17552.1|17552.1|0
1630934100000|2021-09-06 13:15:00|17551.26|17551.26|17562.51|17562.51|17562.51|17562.51|17551.26|17551.26|0
1630934400000|2021-09-06 13:20:00|17563.35|17563.35|17573.05|17573.05|17573.05|17573.05|17563.35|17563.35|0
1630934700000|2021-09-06 13:25:00|17569.11|17569.11|17563.07|17563.07|17569.11|17569.11|17560.48|17560.48|0
1630935000000|2021-09-06 13:30:00|17564.33|17564.33|17578.46|17578.46|17581.24|17581.24|17564.33|17564.33|0
1630935300000|2021-09-06 13:35:00|17579.72|17579.72|17585.17|17585.17|17585.3|17585.3|17579.72|17579.72|0
1630935600000|2021-09-06 13:40:00|17587.14|17587.14|17588.74|17588.74|17589.75|17589.75|17585.81|17585.81|0
1630935900000|2021-09-06 13:45:00|17588.32|17588.32|17590.71|17590.71|17590.71|17590.71|17587.48|17587.48|0
1630936200000|2021-09-06 13:50:00|17591.91|17591.91|17595.41|17595.41|17596.25|17596.25|17589.88|17589.88|0
1630936500000|2021-09-06 13:55:00|17597.39|17597.39|17599.98|17599.98|17604.39|17604.39|17593.44|17593.44|0
1630936800000|2021-09-06 14:00:00|17600.82|17600.82|17609.29|17609.29|17609.29|17609.29|17598.85|17598.85|0
1630937100000|2021-09-06 14:05:00|17607.32|17607.32|17603.58|17603.58|17609.55|17609.55|17603.58|17603.58|0
1630937400000|2021-09-06 14:10:00|17601.61|17601.61|17609.74|17609.74|17609.74|17609.74|17598.71|17598.71|0
1630937700000|2021-09-06 14:15:00|17610.16|17610.16|17605.92|17605.92|17610.16|17610.16|17603.32|17603.32|0
1630938000000|2021-09-06 14:20:00|17603.95|17603.95|17609.16|17609.16|17609.16|17609.16|17603.95|17603.95|0
1630938300000|2021-09-06 14:25:00|17611.13|17611.13|17615.39|17615.39|17622.7|17622.7|17611.13|17611.13|0
1630938600000|2021-09-06 14:30:00|17614.97|17614.97|17614.4|17614.4|17618.93|17618.93|17613.01|17613.01|0
1630938900000|2021-09-06 14:35:00|17613.19|17613.19|17610.48|17610.48|17613.19|17613.19|17608.5|17608.5|0
1630939200000|2021-09-06 14:40:00|17611.87|17611.87|17608.42|17608.42|17611.87|17611.87|17604|17604|0
1630939500000|2021-09-06 14:45:00|17609.26|17609.26|17612.7|17612.7|17613.92|17613.92|17606.61|17606.61|0
1630939800000|2021-09-06 14:50:00|17613.12|17613.12|17609.92|17609.92|17613.54|17613.54|17609.92|17609.92|0
1630940100000|2021-09-06 14:55:00|17605.98|17605.98|17613.84|17613.84|17613.84|17613.84|17605.98|17605.98|0
1630940400000|2021-09-06 15:00:00|17614.03|17614.03|17620|17620|17624.53|17624.53|17612.61|17612.61|0
1630940700000|2021-09-06 15:05:00|17621.97|17621.97|17627.09|17627.09|17628.32|17628.32|17620.58|17620.58|0
1630941000000|2021-09-06 15:10:00|17627.93|17627.93|17634.54|17634.54|17635.76|17635.76|17627.93|17627.93|0
1630941300000|2021-09-06 15:15:00|17635.93|17635.93|17640.64|17640.64|17640.65|17640.65|17635.58|17635.58|0
1630941600000|2021-09-06 15:20:00|17642.61|17642.61|17645.29|17645.29|17650.34|17650.34|17642.61|17642.61|0
1630941900000|2021-09-06 15:25:00|17642.5|17642.5|17648.61|17648.61|17648.61|17648.61|17639.72|17639.72|0
1630998900000|2021-09-07 07:15:00|17601.36|17601.36|17598.06|17598.06|17609.86|17609.86|17598.06|17598.06|0
1630999200000|2021-09-07 07:20:00|17596.66|17596.66|17609.96|17609.96|17625.27|17625.27|17594.26|17594.26|0
1630999500000|2021-09-07 07:25:00|17612.74|17612.74|17616.49|17616.49|17619.86|17619.86|17612.74|17612.74|0
1630999800000|2021-09-07 07:30:00|17620.44|17620.44|17626.89|17626.89|17633.57|17633.57|17620.44|17620.44|0
1631000100000|2021-09-07 07:35:00|17624.11|17624.11|17612.99|17612.99|17626.38|17626.38|17612.99|17612.99|0
1631000400000|2021-09-07 07:40:00|17608.82|17608.82|17594.49|17594.49|17608.82|17608.82|17594.49|17594.49|0
1631000700000|2021-09-07 07:45:00|17594.91|17594.91|17600.77|17600.77|17604.72|17604.72|17592.94|17592.94|0
1631001000000|2021-09-07 07:50:00|17599.57|17599.57|17604.86|17604.86|17604.86|17604.86|17596.96|17596.96|0
1631001300000|2021-09-07 07:55:00|17614.72|17614.72|17619.35|17619.35|17623.88|17623.88|17614.72|17614.72|0
1631001600000|2021-09-07 08:00:00|17617.96|17617.96|17617.96|17617.96|17617.96|17617.96|17612.04|17612.04|0
1631001900000|2021-09-07 08:05:00|17619.93|17619.93|17608.53|17608.53|17619.93|17619.93|17604.58|17604.58|0
1631002200000|2021-09-07 08:10:00|17605.75|17605.75|17623.96|17623.96|17623.96|17623.96|17604.53|17604.53|0
1631002500000|2021-09-07 08:15:00|17616.07|17616.07|17627.9|17627.9|17627.9|17627.9|17608.18|17608.18|0
1631002800000|2021-09-07 08:20:00|17626.51|17626.51|17618.98|17618.98|17626.51|17626.51|17615.84|17615.84|0
1631003100000|2021-09-07 08:25:00|17620.37|17620.37|17615.12|17615.12|17621.76|17621.76|17607.95|17607.95|0
1631003400000|2021-09-07 08:30:00|17617.1|17617.1|17615.18|17615.18|17620.33|17620.33|17611.18|17611.18|0
1631003700000|2021-09-07 08:35:00|17609.26|17609.26|17616.38|17616.38|17621.1|17621.1|17609.26|17609.26|0
1631004000000|2021-09-07 08:40:00|17618.36|17618.36|17612.5|17612.5|17620.33|17620.33|17612.5|17612.5|0
1631004300000|2021-09-07 08:45:00|17606.58|17606.58|17592.8|17592.8|17606.58|17606.58|17591.58|17591.58|0
1631004600000|2021-09-07 08:50:00|17596.97|17596.97|17584.04|17584.04|17601.5|17601.5|17584.04|17584.04|0
1631004900000|2021-09-07 08:55:00|17583.62|17583.62|17580.68|17580.68|17583.62|17583.62|17580.68|17580.68|0
1631005200000|2021-09-07 09:00:00|17578.58|17578.58|17554.16|17554.16|17580.68|17580.68|17553.74|17553.74|0
1631005500000|2021-09-07 09:05:00|17552.77|17552.77|17542.85|17542.85|17553.98|17553.98|17542.85|17542.85|0
1631005800000|2021-09-07 09:10:00|17540.88|17540.88|17541.01|17541.01|17544.95|17544.95|17536.83|17536.83|0
1631006100000|2021-09-07 09:15:00|17537.06|17537.06|17528.91|17528.91|17538.27|17538.27|17527.69|17527.69|0
1631006400000|2021-09-07 09:20:00|17530.3|17530.3|17523.61|17523.61|17533.09|17533.09|17516.07|17516.07|0
1631006700000|2021-09-07 09:25:00|17521.64|17521.64|17523.32|17523.32|17525.76|17525.76|17521.64|17521.64|0
1631007000000|2021-09-07 09:30:00|17522.9|17522.9|17516.42|17516.42|17522.9|17522.9|17512.47|17512.47|0
1631007300000|2021-09-07 09:35:00|17513.64|17513.64|17507.84|17507.84|17513.64|17513.64|17505.06|17505.06|0
1631007600000|2021-09-07 09:40:00|17509.81|17509.81|17516.25|17516.25|17516.25|17516.25|17509.81|17509.81|0
1631007900000|2021-09-07 09:45:00|17515.03|17515.03|17520.17|17520.17|17520.17|17520.17|17509.04|17509.04|0
1631008200000|2021-09-07 09:50:00|17522.14|17522.14|17530.13|17530.13|17532.1|17532.1|17522.14|17522.14|0
1631008500000|2021-09-07 09:55:00|17528.16|17528.16|17528.92|17528.92|17531.85|17531.85|17526.18|17526.18|0
1631008800000|2021-09-07 10:00:00|17530.31|17530.31|17522.16|17522.16|17530.31|17530.31|17517.99|17517.99|0
1631009100000|2021-09-07 10:05:00|17520.96|17520.96|17527.47|17527.47|17530.66|17530.66|17520.12|17520.12|0
1631009400000|2021-09-07 10:10:00|17525.5|17525.5|17527.57|17527.57|17532.33|17532.33|17519.28|17519.28|0
1631009700000|2021-09-07 10:15:00|17523.63|17523.63|17522.55|17522.55|17523.63|17523.63|17518.38|17518.38|0
1631010000000|2021-09-07 10:20:00|17523.76|17523.76|17518.42|17518.42|17523.76|17523.76|17517.03|17517.03|0
1631010300000|2021-09-07 10:25:00|17521.2|17521.2|17512.39|17512.39|17521.2|17521.2|17511.62|17511.62|0
1631010600000|2021-09-07 10:30:00|17511.55|17511.55|17495.29|17495.29|17511.55|17511.55|17495.29|17495.29|0
1631010900000|2021-09-07 10:35:00|17493.9|17493.9|17492.81|17492.81|17493.9|17493.9|17485.67|17485.67|0
1631011200000|2021-09-07 10:40:00|17493.23|17493.23|17485|17485|17493.23|17493.23|17485|17485|0
1631011500000|2021-09-07 10:45:00|17483.61|17483.61|17479.41|17479.41|17483.61|17483.61|17479.41|17479.41|0
1631011800000|2021-09-07 10:50:00|17480.25|17480.25|17488.65|17488.65|17490.04|17490.04|17480.25|17480.25|0
1631012100000|2021-09-07 10:55:00|17494.57|17494.57|17512.76|17512.76|17513.34|17513.34|17492.6|17492.6|0
1631012400000|2021-09-07 11:00:00|17511.92|17511.92|17514.45|17514.45|17518.81|17518.81|17511.92|17511.92|0
1631012700000|2021-09-07 11:05:00|17512.48|17512.48|17516.06|17516.06|17516.06|17516.06|17510.08|17510.08|0
1631013000000|2021-09-07 11:10:00|17517.26|17517.26|17513.58|17513.58|17520|17520|17513.58|17513.58|0
1631013300000|2021-09-07 11:15:00|17515.55|17515.55|17521.51|17521.51|17521.51|17521.51|17515.55|17515.55|0
1631013600000|2021-09-07 11:20:00|17522.35|17522.35|17522.35|17522.35|17523.61|17523.61|17522.35|17522.35|0
1631013900000|2021-09-07 11:25:00|17521.93|17521.93|17525.33|17525.33|17527.72|17527.72|17521.93|17521.93|0
1631014200000|2021-09-07 11:30:00|17523.94|17523.94|17529.99|17529.99|17531.38|17531.38|17523.94|17523.94|0
1631014500000|2021-09-07 11:35:00|17535.91|17535.91|17539.88|17539.88|17539.88|17539.88|17532.75|17532.75|0
1631014800000|2021-09-07 11:40:00|17538.68|17538.68|17541.75|17541.75|17541.75|17541.75|17534.73|17534.73|0
1631015100000|2021-09-07 11:45:00|17539.78|17539.78|17535.07|17535.07|17539.78|17539.78|17528.88|17528.88|0
1631015400000|2021-09-07 11:50:00|17533.1|17533.1|17522.28|17522.28|17533.1|17533.1|17522.11|17522.11|0
1631015700000|2021-09-07 11:55:00|17524.25|17524.25|17509.85|17509.85|17524.25|17524.25|17504.52|17504.52|0
1631016000000|2021-09-07 12:00:00|17511.83|17511.83|17509.42|17509.42|17511.83|17511.83|17501.48|17501.48|0
1631016300000|2021-09-07 12:05:00|17508.02|17508.02|17502.69|17502.69|17508.02|17508.02|17500.72|17500.72|0
1631016600000|2021-09-07 12:10:00|17500.72|17500.72|17490.72|17490.72|17500.72|17500.72|17490.72|17490.72|0
1631016900000|2021-09-07 12:15:00|17489.51|17489.51|17490.99|17490.99|17492.38|17492.38|17484.72|17484.72|0
1631017200000|2021-09-07 12:20:00|17490.15|17490.15|17498.04|17498.04|17498.46|17498.46|17490.15|17490.15|0
1631017500000|2021-09-07 12:25:00|17497.62|17497.62|17503.52|17503.52|17505.06|17505.06|17497.2|17497.2|0
1631017800000|2021-09-07 12:30:00|17504.74|17504.74|17499.82|17499.82|17509.73|17509.73|17499.82|17499.82|0
1631018100000|2021-09-07 12:35:00|17500.24|17500.24|17498.03|17498.03|17501.63|17501.63|17498.03|17498.03|0
1631018400000|2021-09-07 12:40:00|17494.09|17494.09|17493.43|17493.43|17494.09|17494.09|17488.13|17488.13|0
1631018700000|2021-09-07 12:45:00|17492.21|17492.21|17484.28|17484.28|17492.21|17492.21|17480.33|17480.33|0
1631019000000|2021-09-07 12:50:00|17482.3|17482.3|17472.36|17472.36|17482.3|17482.3|17472.36|17472.36|0
1631019300000|2021-09-07 12:55:00|17470.26|17470.26|17461.12|17461.12|17470.26|17470.26|17452.01|17452.01|0
1631019600000|2021-09-07 13:00:00|17461.54|17461.54|17476.89|17476.89|17476.89|17476.89|17461.54|17461.54|0
1631019900000|2021-09-07 13:05:00|17475.67|17475.67|17467.31|17467.31|17477.65|17477.65|17467.31|17467.31|0
1631020200000|2021-09-07 13:10:00|17468.53|17468.53|17460.33|17460.33|17468.94|17468.94|17457.94|17457.94|0
1631020500000|2021-09-07 13:15:00|17459.12|17459.12|17447.36|17447.36|17459.12|17459.12|17446.94|17446.94|0
1631020800000|2021-09-07 13:20:00|17449.79|17449.79|17447.82|17447.82|17451.77|17451.77|17442.48|17442.48|0
1631021100000|2021-09-07 13:25:00|17446.43|17446.43|17453|17453|17453|17453|17445.23|17445.23|0
1631021400000|2021-09-07 13:30:00|17451.61|17451.61|17433.6|17433.6|17455.35|17455.35|17432.2|17432.2|0
1631021700000|2021-09-07 13:35:00|17432.76|17432.76|17414.09|17414.09|17433.96|17433.96|17409.92|17409.92|0
1631022000000|2021-09-07 13:40:00|17415.31|17415.31|17407.17|17407.17|17415.31|17415.31|17405.96|17405.96|0
1631022300000|2021-09-07 13:45:00|17406.75|17406.75|17408.95|17408.95|17409.31|17409.31|17393.42|17393.42|0
1631022600000|2021-09-07 13:50:00|17406.98|17406.98|17382.75|17382.75|17406.98|17406.98|17379.85|17379.85|0
1631022900000|2021-09-07 13:55:00|17382.33|17382.33|17391.88|17391.88|17393.27|17393.27|17371.81|17371.81|0
1631023200000|2021-09-07 14:00:00|17391.04|17391.04|17384.1|17384.1|17398.66|17398.66|17384.1|17384.1|0
1631023500000|2021-09-07 14:05:00|17382.12|17382.12|17378.34|17378.34|17386.85|17386.85|17374.79|17374.79|0
1631023800000|2021-09-07 14:10:00|17377.92|17377.92|17371.53|17371.53|17383.92|17383.92|17366.44|17366.44|0
1631024100000|2021-09-07 14:15:00|17370.31|17370.31|17381.2|17381.2|17382.59|17382.59|17349.13|17349.13|0
1631024400000|2021-09-07 14:20:00|17383.17|17383.17|17376.47|17376.47|17383.17|17383.17|17372.53|17372.53|0
1631024700000|2021-09-07 14:25:00|17374.5|17374.5|17372.78|17372.78|17375.8|17375.8|17370.81|17370.81|0
1631025000000|2021-09-07 14:30:00|17370.81|17370.81|17374.19|17374.19|17375.4|17375.4|17368.02|17368.02|0
1631025300000|2021-09-07 14:35:00|17380.11|17380.11|17382.81|17382.81|17386.41|17386.41|17371.16|17371.16|0
1631025600000|2021-09-07 14:40:00|17378.87|17378.87|17381.3|17381.3|17381.3|17381.3|17375.5|17375.5|0
1631025900000|2021-09-07 14:45:00|17383.28|17383.28|17401.35|17401.35|17401.35|17401.35|17378.71|17378.71|0
1631026200000|2021-09-07 14:50:00|17403.33|17403.33|17375.47|17375.47|17403.33|17403.33|17374.08|17374.08|0
1631026500000|2021-09-07 14:55:00|17376.73|17376.73|17354.68|17354.68|17377.15|17377.15|17353.52|17353.52|0
1631026800000|2021-09-07 15:00:00|17350.73|17350.73|17343.25|17343.25|17353.74|17353.74|17340.37|17340.37|0
1631027100000|2021-09-07 15:05:00|17341.28|17341.28|17357.16|17357.16|17357.16|17357.16|17335.94|17335.94|0
1631027400000|2021-09-07 15:10:00|17355.19|17355.19|17354.8|17354.8|17360.11|17360.11|17353.38|17353.38|0
1631027700000|2021-09-07 15:15:00|17352.4|17352.4|17356.15|17356.15|17356.15|17356.15|17345.32|17345.32|0
1631028000000|2021-09-07 15:20:00|17357.37|17357.37|17356.48|17356.48|17363.69|17363.69|17353.7|17353.7|0
1631028300000|2021-09-07 15:25:00|17356.9|17356.9|17371.43|17371.43|17373.8|17373.8|17356.9|17356.9|0
1631085300000|2021-09-08 07:15:00|17160.45|17160.45|17200.37|17200.37|17204.98|17204.98|17160.03|17160.03|0
1631085600000|2021-09-08 07:20:00|17201.58|17201.58|17191.65|17191.65|17202.78|17202.78|17177.21|17177.21|0
1631085900000|2021-09-08 07:25:00|17187.7|17187.7|17183.21|17183.21|17187.7|17187.7|17165.94|17165.94|0
1631086200000|2021-09-08 07:30:00|17187.39|17187.39|17180.73|17180.73|17187.39|17187.39|17170.62|17170.62|0
1631086500000|2021-09-08 07:35:00|17179.33|17179.33|17194.21|17194.21|17196.18|17196.18|17179.33|17179.33|0
1631086800000|2021-09-08 07:40:00|17192.82|17192.82|17191.16|17191.16|17193.94|17193.94|17186.9|17186.9|0
1631087100000|2021-09-08 07:45:00|17192.84|17192.84|17174.12|17174.12|17192.84|17192.84|17174.12|17174.12|0
1631087400000|2021-09-08 07:50:00|17175.38|17175.38|17169.18|17169.18|17179.86|17179.86|17169.06|17169.06|0
1631087700000|2021-09-08 07:55:00|17171.16|17171.16|17172|17172|17172|17172|17158.51|17158.51|0
1631088000000|2021-09-08 08:00:00|17169.22|17169.22|17181.67|17181.67|17181.67|17181.67|17162.76|17162.76|0
1631088300000|2021-09-08 08:05:00|17177.72|17177.72|17174.9|17174.9|17188.63|17188.63|17167.43|17167.43|0
1631088600000|2021-09-08 08:10:00|17173.68|17173.68|17182.96|17182.96|17182.96|17182.96|17173.1|17173.1|0
1631088900000|2021-09-08 08:15:00|17190.85|17190.85|17187.69|17187.69|17190.87|17190.87|17186.92|17186.92|0
1631089200000|2021-09-08 08:20:00|17191.64|17191.64|17195.07|17195.07|17198.86|17198.86|17186.16|17186.16|0
1631089500000|2021-09-08 08:25:00|17193.1|17193.1|17195.87|17195.87|17199.81|17199.81|17184.1|17184.1|0
1631089800000|2021-09-08 08:30:00|17195.03|17195.03|17158.98|17158.98|17195.45|17195.45|17158.98|17158.98|0
1631090100000|2021-09-08 08:35:00|17160.37|17160.37|17180.81|17180.81|17181.65|17181.65|17158.98|17158.98|0
1631090400000|2021-09-08 08:40:00|17178.84|17178.84|17192.2|17192.2|17192.2|17192.2|17159.86|17159.86|0
1631090700000|2021-09-08 08:45:00|17193.46|17193.46|17196.2|17196.2|17201.53|17201.53|17189.29|17189.29|0
1631091000000|2021-09-08 08:50:00|17197.59|17197.59|17188.03|17188.03|17197.59|17197.59|17184.45|17184.45|0
1631091300000|2021-09-08 08:55:00|17187.61|17187.61|17184.05|17184.05|17187.61|17187.61|17172.99|17172.99|0
1631091600000|2021-09-08 09:00:00|17182.08|17182.08|17181.24|17181.24|17189.36|17189.36|17179.56|17179.56|0
1631091900000|2021-09-08 09:05:00|17183.22|17183.22|17188.12|17188.12|17191.33|17191.33|17183.22|17183.22|0
1631092200000|2021-09-08 09:10:00|17182.21|17182.21|17186.79|17186.79|17186.79|17186.79|17174.9|17174.9|0
1631092500000|2021-09-08 09:15:00|17182.84|17182.84|17162.73|17162.73|17190.73|17190.73|17162.73|17162.73|0
1631092800000|2021-09-08 09:20:00|17160.76|17160.76|17178.45|17178.45|17186.44|17186.44|17160.21|17160.21|0
1631093100000|2021-09-08 09:25:00|17179.84|17179.84|17181.77|17181.77|17182.4|17182.4|17172.83|17172.83|0
1631093400000|2021-09-08 09:30:00|17183.16|17183.16|17188.47|17188.47|17193.5|17193.5|17183.16|17183.16|0
1631093700000|2021-09-08 09:35:00|17187.27|17187.27|17198.72|17198.72|17203.18|17203.18|17183.24|17183.24|0
1631094000000|2021-09-08 09:40:00|17200.69|17200.69|17206.59|17206.59|17207.81|17207.81|17198.49|17198.49|0
1631094300000|2021-09-08 09:45:00|17208.27|17208.27|17200.83|17200.83|17208.27|17208.27|17198.86|17198.86|0
1631094600000|2021-09-08 09:50:00|17202.81|17202.81|17216.69|17216.69|17216.69|17216.69|17202.22|17202.22|0
1631094900000|2021-09-08 09:55:00|17218.66|17218.66|17225|17225|17234.64|17234.64|17218.66|17218.66|0
1631095200000|2021-09-08 10:00:00|17226.97|17226.97|17209.19|17209.19|17226.97|17226.97|17209.19|17209.19|0
1631095500000|2021-09-08 10:05:00|17209.61|17209.61|17219.57|17219.57|17222.35|17222.35|17209.61|17209.61|0
1631095800000|2021-09-08 10:10:00|17218.31|17218.31|17208.33|17208.33|17221.42|17221.42|17208.33|17208.33|0
1631096100000|2021-09-08 10:15:00|17212.28|17212.28|17212.77|17212.77|17217.03|17217.03|17208.91|17208.91|0
1631096400000|2021-09-08 10:20:00|17214.16|17214.16|17217.69|17217.69|17217.69|17217.69|17207.43|17207.43|0
1631096700000|2021-09-08 10:25:00|17221.64|17221.64|17224.84|17224.84|17224.84|17224.84|17221.64|17221.64|0
1631097000000|2021-09-08 10:30:00|17227.24|17227.24|17243.05|17243.05|17247.61|17247.61|17227.24|17227.24|0
1631097300000|2021-09-08 10:35:00|17246.99|17246.99|17265.01|17265.01|17265.01|17265.01|17246.99|17246.99|0
1631097600000|2021-09-08 10:40:00|17266.21|17266.21|17262.66|17262.66|17267.42|17267.42|17262.66|17262.66|0
1631097900000|2021-09-08 10:45:00|17264.63|17264.63|17270.1|17270.1|17270.1|17270.1|17264.63|17264.63|0
1631098200000|2021-09-08 10:50:00|17268.9|17268.9|17274.59|17274.59|17278.54|17278.54|17262.98|17262.98|0
1631098500000|2021-09-08 10:55:00|17276.56|17276.56|17275.01|17275.01|17284.49|17284.49|17275.01|17275.01|0
1631098800000|2021-09-08 11:00:00|17273.62|17273.62|17289.76|17289.76|17296.48|17296.48|17273.62|17273.62|0
1631099100000|2021-09-08 11:05:00|17291.73|17291.73|17301.01|17301.01|17303.17|17303.17|17288.03|17288.03|0
1631099400000|2021-09-08 11:10:00|17306.93|17306.93|17313.05|17313.05|17313.05|17313.05|17302.14|17302.14|0
1631099700000|2021-09-08 11:15:00|17314.31|17314.31|17313.47|17313.47|17320.71|17320.71|17313.47|17313.47|0
1631100000000|2021-09-08 11:20:00|17313.89|17313.89|17331.35|17331.35|17331.35|17331.35|17313.89|17313.89|0
1631100300000|2021-09-08 11:25:00|17325.43|17325.43|17327.27|17327.27|17327.4|17327.4|17324.62|17324.62|0
1631100600000|2021-09-08 11:30:00|17328.53|17328.53|17331.27|17331.27|17331.27|17331.27|17324.58|17324.58|0
1631100900000|2021-09-08 11:35:00|17327.32|17327.32|17340.72|17340.72|17340.72|17340.72|17327.32|17327.32|0
1631101200000|2021-09-08 11:40:00|17338.75|17338.75|17338.67|17338.67|17341.98|17341.98|17334.09|17334.09|0
1631101500000|2021-09-08 11:45:00|17338.25|17338.25|17339.55|17339.55|17339.55|17339.55|17337.03|17337.03|0
1631101800000|2021-09-08 11:50:00|17333.63|17333.63|17326.46|17326.46|17333.63|17333.63|17325.62|17325.62|0
1631102100000|2021-09-08 11:55:00|17322.51|17322.51|17320.99|17320.99|17331.79|17331.79|17320.99|17320.99|0
1631102400000|2021-09-08 12:00:00|17320.15|17320.15|17332.25|17332.25|17332.25|17332.25|17320.15|17320.15|0
1631102700000|2021-09-08 12:05:00|17330.86|17330.86|17306.06|17306.06|17332.83|17332.83|17306.06|17306.06|0
1631103000000|2021-09-08 12:10:00|17304.09|17304.09|17301.83|17301.83|17311.98|17311.98|17298.33|17298.33|0
1631103300000|2021-09-08 12:15:00|17294.87|17294.87|17276.87|17276.87|17294.87|17294.87|17270.95|17270.95|0
1631103600000|2021-09-08 12:20:00|17275.48|17275.48|17260.89|17260.89|17275.48|17275.48|17260.89|17260.89|0
1631103900000|2021-09-08 12:25:00|17260.05|17260.05|17254.85|17254.85|17263.41|17263.41|17254.85|17254.85|0
1631104200000|2021-09-08 12:30:00|17256.24|17256.24|17245.14|17245.14|17260.57|17260.57|17245.14|17245.14|0
1631104500000|2021-09-08 12:35:00|17243.94|17243.94|17250.7|17250.7|17250.7|17250.7|17240.78|17240.78|0
1631104800000|2021-09-08 12:40:00|17246.75|17246.75|17257.25|17257.25|17257.25|17257.25|17243.97|17243.97|0
1631105100000|2021-09-08 12:45:00|17258.45|17258.45|17269.71|17269.71|17269.71|17269.71|17258.45|17258.45|0
1631105400000|2021-09-08 12:50:00|17268.32|17268.32|17261.23|17261.23|17268.32|17268.32|17260.59|17260.59|0
1631105700000|2021-09-08 12:55:00|17267.14|17267.14|17287.44|17287.44|17287.44|17287.44|17267.14|17267.14|0
1631106000000|2021-09-08 13:00:00|17287.86|17287.86|17276.39|17276.39|17287.86|17287.86|17275.17|17275.17|0
1631106300000|2021-09-08 13:05:00|17278.36|17278.36|17268.43|17268.43|17278.7|17278.7|17268.01|17268.01|0
1631106600000|2021-09-08 13:10:00|17270.4|17270.4|17282.72|17282.72|17287.5|17287.5|17265.07|17265.07|0
1631106900000|2021-09-08 13:15:00|17284.7|17284.7|17289.45|17289.45|17295.08|17295.08|17284.7|17284.7|0
1631107200000|2021-09-08 13:20:00|17291.43|17291.43|17295.01|17295.01|17296.98|17296.98|17287.06|17287.06|0
1631107500000|2021-09-08 13:25:00|17296.4|17296.4|17291.06|17291.06|17296.4|17296.4|17281.86|17281.86|0
1631107800000|2021-09-08 13:30:00|17289.67|17289.67|17275.46|17275.46|17291.06|17291.06|17269.67|17269.67|0
1631108100000|2021-09-08 13:35:00|17275.88|17275.88|17303.5|17303.5|17304.71|17304.71|17275.88|17275.88|0
1631108400000|2021-09-08 13:40:00|17304.9|17304.9|17291.16|17291.16|17304.9|17304.9|17289.95|17289.95|0
1631108700000|2021-09-08 13:45:00|17290.32|17290.32|17269.96|17269.96|17297.04|17297.04|17269.96|17269.96|0
1631109000000|2021-09-08 13:50:00|17268.7|17268.7|17256.41|17256.41|17270.09|17270.09|17256.41|17256.41|0
1631109300000|2021-09-08 13:55:00|17253.62|17253.62|17280.7|17280.7|17280.7|17280.7|17249.87|17249.87|0
1631109600000|2021-09-08 14:00:00|17282.09|17282.09|17304.02|17304.02|17304.02|17304.02|17282.09|17282.09|0
1631109900000|2021-09-08 14:05:00|17315.85|17315.85|17316.12|17316.12|17316.12|17316.12|17303.19|17303.19|0
1631110200000|2021-09-08 14:10:00|17316.54|17316.54|17303.01|17303.01|17316.97|17316.97|17300.62|17300.62|0
1631110500000|2021-09-08 14:15:00|17304.98|17304.98|17282.95|17282.95|17304.98|17304.98|17279.11|17279.11|0
1631110800000|2021-09-08 14:20:00|17284.92|17284.92|17306.85|17306.85|17309.26|17309.26|17284.92|17284.92|0
1631111100000|2021-09-08 14:25:00|17304.88|17304.88|17306.66|17306.66|17306.69|17306.69|17297.01|17297.01|0
1631111400000|2021-09-08 14:30:00|17305.44|17305.44|17306.02|17306.02|17319.93|17319.93|17303.24|17303.24|0
1631111700000|2021-09-08 14:35:00|17300.1|17300.1|17279.42|17279.42|17305.18|17305.18|17279.42|17279.42|0
1631112000000|2021-09-08 14:40:00|17279|17279|17269.25|17269.25|17280.22|17280.22|17265.53|17265.53|0
1631112300000|2021-09-08 14:45:00|17267.57|17267.57|17310.64|17310.64|17316.2|17316.2|17265.2|17265.2|0
1631112600000|2021-09-08 14:50:00|17312.03|17312.03|17290.53|17290.53|17312.03|17312.03|17290.53|17290.53|0
1631112900000|2021-09-08 14:55:00|17291.93|17291.93|17315.7|17315.7|17315.7|17315.7|17291.93|17291.93|0
1631113200000|2021-09-08 15:00:00|17313.73|17313.73|17320.34|17320.34|17327.35|17327.35|17312.34|17312.34|0
1631113500000|2021-09-08 15:05:00|17321.73|17321.73|17313.57|17313.57|17323.12|17323.12|17313.57|17313.57|0
1631113800000|2021-09-08 15:10:00|17314.96|17314.96|17325.7|17325.7|17333.79|17333.79|17314.96|17314.96|0
1631114100000|2021-09-08 15:15:00|17329.65|17329.65|17325.37|17325.37|17336.8|17336.8|17325.37|17325.37|0
1631114400000|2021-09-08 15:20:00|17327.34|17327.34|17319.64|17319.64|17331.14|17331.14|17314.77|17314.77|0
1631114700000|2021-09-08 15:25:00|17318.25|17318.25|17304.54|17304.54|17326.79|17326.79|17302.31|17302.31|0
1631171700000|2021-09-09 07:15:00|17124.35|17124.35|17129.06|17129.06|17150.57|17150.57|17124.35|17124.35|0
1631172000000|2021-09-09 07:20:00|17127.67|17127.67|17165.65|17165.65|17165.65|17165.65|17119.78|17119.78|0
1631172300000|2021-09-09 07:25:00|17168.43|17168.43|17156.43|17156.43|17175.24|17175.24|17152.26|17152.26|0
1631172600000|2021-09-09 07:30:00|17160.38|17160.38|17157.64|17157.64|17172.21|17172.21|17157.64|17157.64|0
1631172900000|2021-09-09 07:35:00|17160.43|17160.43|17124.58|17124.58|17167.15|17167.15|17124.58|17124.58|0
1631173200000|2021-09-09 07:40:00|17123.74|17123.74|17121.68|17121.68|17131.28|17131.28|17105.67|17105.67|0
1631173500000|2021-09-09 07:45:00|17119.71|17119.71|17122.92|17122.92|17130.81|17130.81|17117.91|17117.91|0
1631173800000|2021-09-09 07:50:00|17124.12|17124.12|17146.56|17146.56|17156.65|17156.65|17118.56|17118.56|0
1631174100000|2021-09-09 07:55:00|17144.59|17144.59|17186.74|17186.74|17186.74|17186.74|17144.59|17144.59|0
1631174400000|2021-09-09 08:00:00|17188.13|17188.13|17206.19|17206.19|17206.19|17206.19|17182.33|17182.33|0
1631174700000|2021-09-09 08:05:00|17207.58|17207.58|17191.67|17191.67|17207.58|17207.58|17190.28|17190.28|0
1631175000000|2021-09-09 08:10:00|17193.64|17193.64|17190.42|17190.42|17193.64|17193.64|17180.59|17180.59|0
1631175300000|2021-09-09 08:15:00|17191.81|17191.81|17183.86|17183.86|17192.98|17192.98|17179.75|17179.75|0
1631175600000|2021-09-09 08:20:00|17185.83|17185.83|17200.68|17200.68|17202.25|17202.25|17183.05|17183.05|0
1631175900000|2021-09-09 08:25:00|17196.74|17196.74|17160|17160|17196.74|17196.74|17160|17160|0
1631176200000|2021-09-09 08:30:00|17158.02|17158.02|17176.72|17176.72|17180.89|17180.89|17156.63|17156.63|0
1631176500000|2021-09-09 08:35:00|17178.11|17178.11|17169.23|17169.23|17181.3|17181.3|17169.23|17169.23|0
1631176800000|2021-09-09 08:40:00|17181.07|17181.07|17171.99|17171.99|17185.02|17185.02|17168.63|17168.63|0
1631177100000|2021-09-09 08:45:00|17173.38|17173.38|17168.31|17168.31|17173.38|17173.38|17160.42|17160.42|0
1631177400000|2021-09-09 08:50:00|17172.49|17172.49|17166.05|17166.05|17174.46|17174.46|17162.92|17162.92|0
1631177700000|2021-09-09 08:55:00|17168.02|17168.02|17155.94|17155.94|17168.02|17168.02|17155.94|17155.94|0
1631178000000|2021-09-09 09:00:00|17152.58|17152.58|17140.84|17140.84|17152.58|17152.58|17137.65|17137.65|0
1631178300000|2021-09-09 09:05:00|17142.23|17142.23|17109.96|17109.96|17142.23|17142.23|17109.96|17109.96|0
1631178600000|2021-09-09 09:10:00|17110.38|17110.38|17113.03|17113.03|17118.98|17118.98|17109.12|17109.12|0
1631178900000|2021-09-09 09:15:00|17114.24|17114.24|17129.39|17129.39|17129.39|17129.39|17113.82|17113.82|0
1631179200000|2021-09-09 09:20:00|17129.81|17129.81|17128.07|17128.07|17133.46|17133.46|17125.57|17125.57|0
1631179500000|2021-09-09 09:25:00|17126.1|17126.1|17147.86|17147.86|17149.84|17149.84|17122.15|17122.15|0
1631179800000|2021-09-09 09:30:00|17145.08|17145.08|17162.78|17162.78|17163.01|17163.01|17135.74|17135.74|0
1631180100000|2021-09-09 09:35:00|17160.81|17160.81|17157.45|17157.45|17161.62|17161.62|17156.86|17156.86|0
1631180400000|2021-09-09 09:40:00|17158.84|17158.84|17157.81|17157.81|17175.43|17175.43|17155.84|17155.84|0
1631180700000|2021-09-09 09:45:00|17156.97|17156.97|17157|17157|17159.59|17159.59|17153.61|17153.61|0
1631181000000|2021-09-09 09:50:00|17152.82|17152.82|17166.05|17166.05|17166.05|17166.05|17150.27|17150.27|0
1631181300000|2021-09-09 09:55:00|17167.44|17167.44|17180.5|17180.5|17180.5|17180.5|17167.44|17167.44|0
1631181600000|2021-09-09 10:00:00|17177.72|17177.72|17170.21|17170.21|17177.72|17177.72|17162.42|17162.42|0
1631181900000|2021-09-09 10:05:00|17166.27|17166.27|17168.99|17168.99|17168.99|17168.99|17156.34|17156.34|0
1631182200000|2021-09-09 10:10:00|17170.38|17170.38|17152.02|17152.02|17170.38|17170.38|17152.02|17152.02|0
1631182500000|2021-09-09 10:15:00|17150.62|17150.62|17167.22|17167.22|17167.22|17167.22|17150.62|17150.62|0
1631182800000|2021-09-09 10:20:00|17168.61|17168.61|17166.05|17166.05|17170|17170|17166.05|17166.05|0
1631183100000|2021-09-09 10:25:00|17168.03|17168.03|17177.31|17177.31|17181.25|17181.25|17168.03|17168.03|0
1631183400000|2021-09-09 10:30:00|17178.15|17178.15|17172.36|17172.36|17180.12|17180.12|17172.36|17172.36|0
1631183700000|2021-09-09 10:35:00|17170.97|17170.97|17160.16|17160.16|17173.75|17173.75|17154.82|17154.82|0
1631184000000|2021-09-09 10:40:00|17161.55|17161.55|17160.37|17160.37|17165.75|17165.75|17160.24|17160.24|0
1631184300000|2021-09-09 10:45:00|17158.4|17158.4|17157.11|17157.11|17158.4|17158.4|17147.44|17147.44|0
1631184600000|2021-09-09 10:50:00|17155.72|17155.72|17166.21|17166.21|17172.94|17172.94|17155.72|17155.72|0
1631184900000|2021-09-09 10:55:00|17170.16|17170.16|17165.28|17165.28|17174.06|17174.06|17165.28|17165.28|0
1631185200000|2021-09-09 11:00:00|17167.25|17167.25|17159.36|17159.36|17167.25|17167.25|17153.44|17153.44|0
1631185500000|2021-09-09 11:05:00|17158.52|17158.52|17159.86|17159.86|17162.51|17162.51|17155.74|17155.74|0
1631185800000|2021-09-09 11:10:00|17158.47|17158.47|17143.19|17143.19|17163|17163|17143.19|17143.19|0
1631186100000|2021-09-09 11:15:00|17141.1|17141.1|17162.34|17162.34|17162.34|17162.34|17134.56|17134.56|0
1631186400000|2021-09-09 11:20:00|17160.36|17160.36|17158.39|17158.39|17165.12|17165.12|17154.45|17154.45|0
1631186700000|2021-09-09 11:25:00|17154.45|17154.45|17142.66|17142.66|17154.45|17154.45|17140.69|17140.69|0
1631187000000|2021-09-09 11:30:00|17141.4|17141.4|17139.6|17139.6|17144.94|17144.94|17138.21|17138.21|0
1631187300000|2021-09-09 11:35:00|17136.82|17136.82|17128.85|17128.85|17136.82|17136.82|17128.85|17128.85|0
1631187600000|2021-09-09 11:40:00|17128.43|17128.43|17120.1|17120.1|17129.98|17129.98|17119.35|17119.35|0
1631187900000|2021-09-09 11:45:00|17119.26|17119.26|17166.47|17166.47|17168.44|17168.44|17114.09|17114.09|0
1631188200000|2021-09-09 11:50:00|17170.41|17170.41|17167.27|17167.27|17171.8|17171.8|17162.23|17162.23|0
1631188500000|2021-09-09 11:55:00|17171.22|17171.22|17173.19|17173.19|17184.45|17184.45|17171.22|17171.22|0
1631188800000|2021-09-09 12:00:00|17175.16|17175.16|17168|17168|17179.11|17179.11|17164.8|17164.8|0
1631189100000|2021-09-09 12:05:00|17171.94|17171.94|17145.73|17145.73|17171.94|17171.94|17145.73|17145.73|0
1631189400000|2021-09-09 12:10:00|17149.67|17149.67|17144.93|17144.93|17151.65|17151.65|17144.93|17144.93|0
1631189700000|2021-09-09 12:15:00|17142.15|17142.15|17150.91|17150.91|17150.91|17150.91|17140.75|17140.75|0
1631190000000|2021-09-09 12:20:00|17148.94|17148.94|17141.67|17141.67|17154.86|17154.86|17141.67|17141.67|0
1631190300000|2021-09-09 12:25:00|17145.61|17145.61|17135.2|17135.2|17148.22|17148.22|17135.2|17135.2|0
1631190600000|2021-09-09 12:30:00|17131.03|17131.03|17144.04|17144.04|17144.22|17144.22|17131.03|17131.03|0
1631190900000|2021-09-09 12:35:00|17142.65|17142.65|17145.83|17145.83|17145.83|17145.83|17134.11|17134.11|0
1631191200000|2021-09-09 12:40:00|17143.86|17143.86|17149.32|17149.32|17154.65|17154.65|17138.52|17138.52|0
1631191500000|2021-09-09 12:45:00|17147.92|17147.92|17164.79|17164.79|17164.79|17164.79|17138.64|17138.64|0
1631191800000|2021-09-09 12:50:00|17166.18|17166.18|17165.6|17165.6|17171.75|17171.75|17153.14|17153.14|0
1631192100000|2021-09-09 12:55:00|17166.99|17166.99|17160.26|17160.26|17168.97|17168.97|17154.35|17154.35|0
1631192400000|2021-09-09 13:00:00|17158.29|17158.29|17170.91|17170.91|17170.91|17170.91|17158.29|17158.29|0
1631192700000|2021-09-09 13:05:00|17176.83|17176.83|17181.07|17181.07|17185.97|17185.97|17172.42|17172.42|0
1631193000000|2021-09-09 13:10:00|17182.32|17182.32|17176.2|17176.2|17184.3|17184.3|17175.39|17175.39|0
1631193300000|2021-09-09 13:15:00|17174.23|17174.23|17174.1|17174.1|17178.18|17178.18|17174.1|17174.1|0
1631193600000|2021-09-09 13:20:00|17172.13|17172.13|17163.72|17163.72|17174.84|17174.84|17163.72|17163.72|0
1631193900000|2021-09-09 13:25:00|17162.51|17162.51|17172.39|17172.39|17176.56|17176.56|17160.7|17160.7|0
1631194200000|2021-09-09 13:30:00|17171|17171|17194.76|17194.76|17197.32|17197.32|17166.66|17166.66|0
1631194500000|2021-09-09 13:35:00|17195.18|17195.18|17226.43|17226.43|17228.4|17228.4|17195.18|17195.18|0
1631194800000|2021-09-09 13:40:00|17226.01|17226.01|17235.21|17235.21|17238.58|17238.58|17226.01|17226.01|0
1631195100000|2021-09-09 13:45:00|17236.6|17236.6|17220.71|17220.71|17241.52|17241.52|17220.71|17220.71|0
1631195400000|2021-09-09 13:50:00|17223.49|17223.49|17225.14|17225.14|17227.27|17227.27|17219.54|17219.54|0
1631195700000|2021-09-09 13:55:00|17221.19|17221.19|17209.33|17209.33|17221.19|17221.19|17203.57|17203.57|0
1631196000000|2021-09-09 14:00:00|17211.3|17211.3|17234.2|17234.2|17234.92|17234.92|17200.3|17200.3|0
1631196300000|2021-09-09 14:05:00|17236.98|17236.98|17225.27|17225.27|17240.93|17240.93|17225.27|17225.27|0
1631196600000|2021-09-09 14:10:00|17223.3|17223.3|17232.56|17232.56|17240.89|17240.89|17221.9|17221.9|0
1631196900000|2021-09-09 14:15:00|17233.96|17233.96|17232.99|17232.99|17236.35|17236.35|17228.36|17228.36|0
1631197200000|2021-09-09 14:20:00|17233.4|17233.4|17228.35|17228.35|17236.49|17236.49|17228.35|17228.35|0
1631197500000|2021-09-09 14:25:00|17226.96|17226.96|17230.1|17230.1|17235.39|17235.39|17224.73|17224.73|0
1631197800000|2021-09-09 14:30:00|17232.07|17232.07|17241.64|17241.64|17246|17246|17230.81|17230.81|0
1631198100000|2021-09-09 14:35:00|17242.05|17242.05|17253.05|17253.05|17257|17257|17242.05|17242.05|0
1631198400000|2021-09-09 14:40:00|17255.02|17255.02|17260.74|17260.74|17268.99|17268.99|17252.79|17252.79|0
1631198700000|2021-09-09 14:45:00|17262.13|17262.13|17260.62|17260.62|17264.56|17264.56|17257.67|17257.67|0
1631199000000|2021-09-09 14:50:00|17258.64|17258.64|17263.81|17263.81|17263.81|17263.81|17254.28|17254.28|0
1631199300000|2021-09-09 14:55:00|17265.2|17265.2|17265.04|17265.04|17266.59|17266.59|17261.67|17261.67|0
1631199600000|2021-09-09 15:00:00|17266.43|17266.43|17260.4|17260.4|17268.4|17268.4|17259.01|17259.01|0
1631199900000|2021-09-09 15:05:00|17260.82|17260.82|17259.69|17259.69|17265.42|17265.42|17258.85|17258.85|0
1631200200000|2021-09-09 15:10:00|17259.27|17259.27|17252.55|17252.55|17259.27|17259.27|17248.6|17248.6|0
1631200500000|2021-09-09 15:15:00|17252.13|17252.13|17250.04|17250.04|17252.13|17252.13|17245.28|17245.28|0
1631200800000|2021-09-09 15:20:00|17248.06|17248.06|17247.54|17247.54|17248.92|17248.92|17241.02|17241.02|0
1631201100000|2021-09-09 15:25:00|17249.51|17249.51|17236.53|17236.53|17251.9|17251.9|17233.46|17233.46|0
1631258100000|2021-09-10 07:15:00|17261.66|17261.66|17283.75|17283.75|17286.93|17286.93|17260.46|17260.46|0
1631258400000|2021-09-10 07:20:00|17284.59|17284.59|17315.47|17315.47|17315.47|17315.47|17284.59|17284.59|0
1631258700000|2021-09-10 07:25:00|17311.53|17311.53|17293.38|17293.38|17313.5|17313.5|17292.96|17292.96|0
1631259000000|2021-09-10 07:30:00|17305.44|17305.44|17323.2|17323.2|17327.14|17327.14|17305.44|17305.44|0
1631259300000|2021-09-10 07:35:00|17317.28|17317.28|17292.96|17292.96|17317.28|17317.28|17292.96|17292.96|0
1631259600000|2021-09-10 07:40:00|17300.85|17300.85|17296.91|17296.91|17300.85|17300.85|17290.18|17290.18|0
1631259900000|2021-09-10 07:45:00|17302.82|17302.82|17299.26|17299.26|17308.08|17308.08|17299.26|17299.26|0
1631260200000|2021-09-10 07:50:00|17295.32|17295.32|17289.59|17289.59|17295.32|17295.32|17289.59|17289.59|0
1631260500000|2021-09-10 07:55:00|17287.62|17287.62|17286.78|17286.78|17287.62|17287.62|17283.67|17283.67|0
1631260800000|2021-09-10 08:00:00|17287.62|17287.62|17259.14|17259.14|17287.62|17287.62|17259.14|17259.14|0
1631261100000|2021-09-10 08:05:00|17257.92|17257.92|17250.15|17250.15|17257.92|17257.92|17242.08|17242.08|0
1631261400000|2021-09-10 08:10:00|17248.17|17248.17|17236.67|17236.67|17248.17|17248.17|17236.67|17236.67|0
1631261700000|2021-09-10 08:15:00|17237.89|17237.89|17233.17|17233.17|17240.67|17240.67|17233.17|17233.17|0
1631262000000|2021-09-10 08:20:00|17234.37|17234.37|17241.9|17241.9|17242.65|17242.65|17234.37|17234.37|0
1631262300000|2021-09-10 08:25:00|17243.29|17243.29|17246.46|17246.46|17246.88|17246.88|17241.32|17241.32|0
1631262600000|2021-09-10 08:30:00|17247.3|17247.3|17244.78|17244.78|17256.58|17256.58|17241.99|17241.99|0
1631262900000|2021-09-10 08:35:00|17246.17|17246.17|17248.63|17248.63|17248.63|17248.63|17244.45|17244.45|0
1631263200000|2021-09-10 08:40:00|17246.65|17246.65|17244.91|17244.91|17250.48|17250.48|17241.32|17241.32|0
1631263500000|2021-09-10 08:45:00|17246.89|17246.89|17248.89|17248.89|17250.83|17250.83|17246.89|17246.89|0
1631263800000|2021-09-10 08:50:00|17250.86|17250.86|17272.15|17272.15|17272.15|17272.15|17250.86|17250.86|0
1631264100000|2021-09-10 08:55:00|17273.36|17273.36|17274.17|17274.17|17274.75|17274.75|17272.78|17272.78|0
1631264400000|2021-09-10 09:00:00|17275.56|17275.56|17265.87|17265.87|17276.96|17276.96|17265.87|17265.87|0
1631264700000|2021-09-10 09:05:00|17264.19|17264.19|17249.92|17249.92|17264.19|17264.19|17249.92|17249.92|0
1631265000000|2021-09-10 09:10:00|17248.52|17248.52|17247.13|17247.13|17252.47|17252.47|17241.21|17241.21|0
1631265300000|2021-09-10 09:15:00|17249.11|17249.11|17244.93|17244.93|17251.08|17251.08|17244.93|17244.93|0
1631265600000|2021-09-10 09:20:00|17248.88|17248.88|17247.49|17247.49|17248.88|17248.88|17247.49|17247.49|0
1631265900000|2021-09-10 09:25:00|17244.97|17244.97|17243.96|17243.96|17246.14|17246.14|17242.53|17242.53|0
1631266200000|2021-09-10 09:30:00|17245.36|17245.36|17254.83|17254.83|17254.83|17254.83|17245.36|17245.36|0
1631266500000|2021-09-10 09:35:00|17262.72|17262.72|17262.72|17262.72|17262.72|17262.72|17260.75|17260.75|0
1631266800000|2021-09-10 09:40:00|17256.8|17256.8|17262.91|17262.91|17262.91|17262.91|17256.8|17256.8|0
1631267100000|2021-09-10 09:45:00|17266.85|17266.85|17269.82|17269.82|17271.79|17271.79|17263.9|17263.9|0
1631267400000|2021-09-10 09:50:00|17268.61|17268.61|17266.43|17266.43|17268.61|17268.61|17261.23|17261.23|0
1631267700000|2021-09-10 09:55:00|17268.41|17268.41|17267.6|17267.6|17268.41|17268.41|17265.62|17265.62|0
1631268000000|2021-09-10 10:00:00|17270.38|17270.38|17272.35|17272.35|17275.13|17275.13|17270.38|17270.38|0
1631268300000|2021-09-10 10:05:00|17270.96|17270.96|17281.66|17281.66|17281.66|17281.66|17270.96|17270.96|0
1631268600000|2021-09-10 10:10:00|17283.64|17283.64|17290.18|17290.18|17290.18|17290.18|17283.64|17283.64|0
1631268900000|2021-09-10 10:15:00|17288.78|17288.78|17290.6|17290.6|17290.6|17290.6|17286.56|17286.56|0
1631269200000|2021-09-10 10:20:00|17291.82|17291.82|17286.65|17286.65|17291.82|17291.82|17286.65|17286.65|0
1631269500000|2021-09-10 10:25:00|17283.87|17283.87|17286.45|17286.45|17286.45|17286.45|17283.87|17283.87|0
1631269800000|2021-09-10 10:30:00|17287.84|17287.84|17274.18|17274.18|17287.84|17287.84|17274.18|17274.18|0
1631270100000|2021-09-10 10:35:00|17276.15|17276.15|17275.31|17275.31|17278.12|17278.12|17275.31|17275.31|0
1631270400000|2021-09-10 10:40:00|17277.75|17277.75|17282.5|17282.5|17282.5|17282.5|17274.97|17274.97|0
1631270700000|2021-09-10 10:45:00|17280.53|17280.53|17270.66|17270.66|17280.53|17280.53|17270.66|17270.66|0
1631271000000|2021-09-10 10:50:00|17269.27|17269.27|17273.97|17273.97|17273.97|17273.97|17265.27|17265.27|0
1631271300000|2021-09-10 10:55:00|17277.92|17277.92|17279.91|17279.91|17283.14|17283.14|17277.92|17277.92|0
1631271600000|2021-09-10 11:00:00|17273.99|17273.99|17271.54|17271.54|17281.88|17281.88|17269.57|17269.57|0
1631271900000|2021-09-10 11:05:00|17271.12|17271.12|17271.96|17271.96|17274.74|17274.74|17271.12|17271.12|0
1631272200000|2021-09-10 11:10:00|17269.18|17269.18|17256.33|17256.33|17270.57|17270.57|17256.33|17256.33|0
1631272500000|2021-09-10 11:15:00|17254.36|17254.36|17262.38|17262.38|17262.8|17262.8|17254.36|17254.36|0
1631272800000|2021-09-10 11:20:00|17264.36|17264.36|17270.33|17270.33|17270.33|17270.33|17264.36|17264.36|0
1631273100000|2021-09-10 11:25:00|17273.11|17273.11|17271.15|17271.15|17276.48|17276.48|17271.15|17271.15|0
1631273400000|2021-09-10 11:30:00|17269.76|17269.76|17277.43|17277.43|17277.43|17277.43|17269.76|17269.76|0
1631273700000|2021-09-10 11:35:00|17278.63|17278.63|17277.24|17277.24|17278.63|17278.63|17275.27|17275.27|0
1631274000000|2021-09-10 11:40:00|17281.19|17281.19|17270.7|17270.7|17281.19|17281.19|17268.73|17268.73|0
1631274300000|2021-09-10 11:45:00|17269.48|17269.48|17278.65|17278.65|17280.62|17280.62|17269.48|17269.48|0
1631274600000|2021-09-10 11:50:00|17282.59|17282.59|17280.88|17280.88|17282.59|17282.59|17278.65|17278.65|0
1631274900000|2021-09-10 11:55:00|17282.85|17282.85|17284.07|17284.07|17285.38|17285.38|17280.24|17280.24|0
1631275200000|2021-09-10 12:00:00|17281.97|17281.97|17282.51|17282.51|17287.59|17287.59|17279.99|17279.99|0
1631275500000|2021-09-10 12:05:00|17286.45|17286.45|17287.85|17287.85|17287.85|17287.85|17286.45|17286.45|0
1631275800000|2021-09-10 12:10:00|17297.71|17297.71|17289.11|17289.11|17297.71|17297.71|17287.13|17287.13|0
1631276100000|2021-09-10 12:15:00|17287.71|17287.71|17288.9|17288.9|17291.34|17291.34|17283.77|17283.77|0
1631276400000|2021-09-10 12:20:00|17287.68|17287.68|17293.31|17293.31|17293.31|17293.31|17287.68|17287.68|0
1631276700000|2021-09-10 12:25:00|17291.34|17291.34|17293.31|17293.31|17296.09|17296.09|17286|17286|0
1631277000000|2021-09-10 12:30:00|17291.34|17291.34|17284.84|17284.84|17291.34|17291.34|17284.84|17284.84|0
1631277300000|2021-09-10 12:35:00|17280.89|17280.89|17285.59|17285.59|17288.78|17288.78|17280.25|17280.25|0
1631277600000|2021-09-10 12:40:00|17289.54|17289.54|17282.38|17282.38|17289.54|17289.54|17278.05|17278.05|0
1631277900000|2021-09-10 12:45:00|17280.7|17280.7|17278.04|17278.04|17280.7|17280.7|17276.65|17276.65|0
1631278200000|2021-09-10 12:50:00|17276.65|17276.65|17269.41|17269.41|17276.65|17276.65|17269.41|17269.41|0
1631278500000|2021-09-10 12:55:00|17268.02|17268.02|17263.67|17263.67|17269.99|17269.99|17263.67|17263.67|0
1631278800000|2021-09-10 13:00:00|17265.06|17265.06|17260.49|17260.49|17269.59|17269.59|17260.49|17260.49|0
1631279100000|2021-09-10 13:05:00|17264.44|17264.44|17262.03|17262.03|17268.18|17268.18|17260.64|17260.64|0
1631279400000|2021-09-10 13:10:00|17261.2|17261.2|17252.81|17252.81|17263.29|17263.29|17251.55|17251.55|0
1631279700000|2021-09-10 13:15:00|17251.42|17251.42|17263.32|17263.32|17263.32|17263.32|17251.42|17251.42|0
1631280000000|2021-09-10 13:20:00|17267.27|17267.27|17260.13|17260.13|17269.06|17269.06|17257.35|17257.35|0
1631280300000|2021-09-10 13:25:00|17259.71|17259.71|17262.87|17262.87|17263.84|17263.84|17257.33|17257.33|0
1631280600000|2021-09-10 13:30:00|17260.9|17260.9|17265.26|17265.26|17267.23|17267.23|17247.83|17247.83|0
1631280900000|2021-09-10 13:35:00|17266.65|17266.65|17230.83|17230.83|17267.07|17267.07|17230.83|17230.83|0
1631281200000|2021-09-10 13:40:00|17229.44|17229.44|17226.79|17226.79|17233.1|17233.1|17226.79|17226.79|0
1631281500000|2021-09-10 13:45:00|17228.18|17228.18|17239.29|17239.29|17245.44|17245.44|17227.76|17227.76|0
1631281800000|2021-09-10 13:50:00|17239.71|17239.71|17242.54|17242.54|17245.73|17245.73|17234.49|17234.49|0
1631282100000|2021-09-10 13:55:00|17240.56|17240.56|17246.48|17246.48|17254.63|17254.63|17240.56|17240.56|0
1631282400000|2021-09-10 14:00:00|17240.56|17240.56|17217.49|17217.49|17240.79|17240.79|17217.49|17217.49|0
1631282700000|2021-09-10 14:05:00|17216.28|17216.28|17231.32|17231.32|17234.01|17234.01|17212.34|17212.34|0
1631283000000|2021-09-10 14:10:00|17230.9|17230.9|17235.14|17235.14|17239.74|17239.74|17229.22|17229.22|0
1631283300000|2021-09-10 14:15:00|17233.17|17233.17|17251.46|17251.46|17256.38|17256.38|17231.45|17231.45|0
1631283600000|2021-09-10 14:20:00|17252.72|17252.72|17255.74|17255.74|17260.5|17260.5|17249.94|17249.94|0
1631283900000|2021-09-10 14:25:00|17254.91|17254.91|17253.3|17253.3|17257.27|17257.27|17252.05|17252.05|0
1631284200000|2021-09-10 14:30:00|17249.35|17249.35|17227.22|17227.22|17249.35|17249.35|17219.33|17219.33|0
1631284500000|2021-09-10 14:35:00|17225.83|17225.83|17203.03|17203.03|17225.83|17225.83|17203.03|17203.03|0
1631284800000|2021-09-10 14:40:00|17202.61|17202.61|17172.58|17172.58|17202.61|17202.61|17172.58|17172.58|0
1631285100000|2021-09-10 14:45:00|17173.79|17173.79|17194.04|17194.04|17197.16|17197.16|17169.61|17169.61|0
1631285400000|2021-09-10 14:50:00|17192.07|17192.07|17195.07|17195.07|17201.8|17201.8|17185.64|17185.64|0
1631285700000|2021-09-10 14:55:00|17194.23|17194.23|17211.08|17211.08|17215.65|17215.65|17175.69|17175.69|0
1631286000000|2021-09-10 15:00:00|17213.06|17213.06|17213.45|17213.45|17218.2|17218.2|17206.14|17206.14|0
1631286300000|2021-09-10 15:05:00|17215.55|17215.55|17215.41|17215.41|17224.83|17224.83|17211.51|17211.51|0
1631286600000|2021-09-10 15:10:00|17214.02|17214.02|17225.86|17225.86|17231.69|17231.69|17214.02|17214.02|0
1631286900000|2021-09-10 15:15:00|17224.64|17224.64|17212.15|17212.15|17224.64|17224.64|17210.18|17210.18|0
1631287200000|2021-09-10 15:20:00|17210.76|17210.76|17196.05|17196.05|17211.5|17211.5|17191.29|17191.29|0
1631287500000|2021-09-10 15:25:00|17200|17200|17187.03|17187.03|17200|17200|17185.63|17185.63|0
1631517300000|2021-09-13 07:15:00|17265.85|17265.85|17259.62|17259.62|17279.76|17279.76|17254.92|17254.92|0
1631517600000|2021-09-13 07:20:00|17252.67|17252.67|17237.4|17237.4|17259.71|17259.71|17237.4|17237.4|0
1631517900000|2021-09-13 07:25:00|17239.37|17239.37|17239.62|17239.62|17243.32|17243.32|17228.25|17228.25|0
1631518200000|2021-09-13 07:30:00|17240.04|17240.04|17263.03|17263.03|17263.03|17263.03|17240.04|17240.04|0
1631518500000|2021-09-13 07:35:00|17261.64|17261.64|17250.11|17250.11|17263.61|17263.61|17250.11|17250.11|0
1631518800000|2021-09-13 07:40:00|17251.5|17251.5|17250.15|17250.15|17252.97|17252.97|17248.18|17248.18|0
1631519100000|2021-09-13 07:45:00|17253.52|17253.52|17262.04|17262.04|17267.21|17267.21|17253.52|17253.52|0
1631519400000|2021-09-13 07:50:00|17263.26|17263.26|17261.29|17261.29|17264.48|17264.48|17256.59|17256.59|0
1631519700000|2021-09-13 07:55:00|17265.23|17265.23|17261.6|17261.6|17269.99|17269.99|17261.6|17261.6|0
1631520000000|2021-09-13 08:00:00|17262.43|17262.43|17259.88|17259.88|17264.64|17264.64|17255.94|17255.94|0
1631520300000|2021-09-13 08:05:00|17262.67|17262.67|17262.81|17262.81|17272.53|17272.53|17254.92|17254.92|0
1631520600000|2021-09-13 08:10:00|17268.15|17268.15|17271.51|17271.51|17274.11|17274.11|17268.15|17268.15|0
1631520900000|2021-09-13 08:15:00|17273.49|17273.49|17265.37|17265.37|17273.49|17273.49|17263.39|17263.39|0
1631521200000|2021-09-13 08:20:00|17264.15|17264.15|17252.46|17252.46|17264.57|17264.57|17252.46|17252.46|0
1631521500000|2021-09-13 08:25:00|17251.07|17251.07|17256.5|17256.5|17256.5|17256.5|17238.66|17238.66|0
1631521800000|2021-09-13 08:30:00|17264.39|17264.39|17267.26|17267.26|17274.99|17274.99|17262.42|17262.42|0
1631522100000|2021-09-13 08:35:00|17269.24|17269.24|17266.45|17266.45|17269.24|17269.24|17261.3|17261.3|0
1631522400000|2021-09-13 08:40:00|17268.43|17268.43|17265.29|17265.29|17274.34|17274.34|17265.06|17265.06|0
1631522700000|2021-09-13 08:45:00|17267.26|17267.26|17268.64|17268.64|17272.6|17272.6|17262.74|17262.74|0
1631523000000|2021-09-13 08:50:00|17264.7|17264.7|17255.39|17255.39|17264.7|17264.7|17255.39|17255.39|0
1631523300000|2021-09-13 08:55:00|17253.41|17253.41|17251.66|17251.66|17254.05|17254.05|17245.3|17245.3|0
1631523600000|2021-09-13 09:00:00|17252.87|17252.87|17260.19|17260.19|17264.71|17264.71|17252.87|17252.87|0
1631523900000|2021-09-13 09:05:00|17256.25|17256.25|17261.81|17261.81|17261.81|17261.81|17256.25|17256.25|0
1631524200000|2021-09-13 09:10:00|17259.84|17259.84|17256.11|17256.11|17259.84|17259.84|17252.47|17252.47|0
1631524500000|2021-09-13 09:15:00|17257.31|17257.31|17241.85|17241.85|17257.95|17257.95|17241.85|17241.85|0
1631524800000|2021-09-13 09:20:00|17243.11|17243.11|17225.76|17225.76|17244.51|17244.51|17222.98|17222.98|0
1631525100000|2021-09-13 09:25:00|17227.15|17227.15|17235.36|17235.36|17240.66|17240.66|17224.54|17224.54|0
1631525400000|2021-09-13 09:30:00|17235.78|17235.78|17249.1|17249.1|17249.1|17249.1|17235.78|17235.78|0
1631525700000|2021-09-13 09:35:00|17254.66|17254.66|17262.1|17262.1|17263.69|17263.69|17252.69|17252.69|0
1631526000000|2021-09-13 09:40:00|17260.84|17260.84|17270.92|17270.92|17272.73|17272.73|17260.84|17260.84|0
1631526300000|2021-09-13 09:45:00|17269.7|17269.7|17272.89|17272.89|17274.86|17274.86|17265.7|17265.7|0
1631526600000|2021-09-13 09:50:00|17271.67|17271.67|17263.92|17263.92|17271.67|17271.67|17257.3|17257.3|0
1631526900000|2021-09-13 09:55:00|17265.32|17265.32|17262.76|17262.76|17266.71|17266.71|17262.76|17262.76|0
1631527200000|2021-09-13 10:00:00|17258.82|17258.82|17264.06|17264.06|17264.06|17264.06|17258.82|17258.82|0
1631527500000|2021-09-13 10:05:00|17262.67|17262.67|17264.73|17264.73|17267.38|17267.38|17262.67|17262.67|0
1631527800000|2021-09-13 10:10:00|17265.93|17265.93|17258.81|17258.81|17267.13|17267.13|17258.81|17258.81|0
1631528100000|2021-09-13 10:15:00|17257.41|17257.41|17274.96|17274.96|17274.96|17274.96|17256.71|17256.71|0
1631528400000|2021-09-13 10:20:00|17275.38|17275.38|17264.9|17264.9|17275.52|17275.52|17264.9|17264.9|0
1631528700000|2021-09-13 10:25:00|17260.95|17260.95|17267.1|17267.1|17267.1|17267.1|17257.59|17257.59|0
1631529000000|2021-09-13 10:30:00|17268.3|17268.3|17278.28|17278.28|17286.17|17286.17|17268.3|17268.3|0
1631529300000|2021-09-13 10:35:00|17281.06|17281.06|17289.04|17289.04|17290.43|17290.43|17276.89|17276.89|0
1631529600000|2021-09-13 10:40:00|17289.46|17289.46|17300.16|17300.16|17302.14|17302.14|17289.46|17289.46|0
1631529900000|2021-09-13 10:45:00|17298.19|17298.19|17301.99|17301.99|17301.99|17301.99|17291.46|17291.46|0
1631530200000|2021-09-13 10:50:00|17305.94|17305.94|17310.5|17310.5|17310.5|17310.5|17305.94|17305.94|0
1631530500000|2021-09-13 10:55:00|17312.48|17312.48|17316.53|17316.53|17316.53|17316.53|17307.14|17307.14|0
1631530800000|2021-09-13 11:00:00|17315.28|17315.28|17327.73|17327.73|17327.73|17327.73|17315.28|17315.28|0
1631531100000|2021-09-13 11:05:00|17333.65|17333.65|17332.3|17332.3|17341.38|17341.38|17329.71|17329.71|0
1631531400000|2021-09-13 11:10:00|17333.69|17333.69|17346.04|17346.04|17346.04|17346.04|17331.33|17331.33|0
1631531700000|2021-09-13 11:15:00|17348.02|17348.02|17348.28|17348.28|17351.96|17351.96|17346.63|17346.63|0
1631532000000|2021-09-13 11:20:00|17350.25|17350.25|17337.44|17337.44|17351.14|17351.14|17337.44|17337.44|0
1631532300000|2021-09-13 11:25:00|17333.49|17333.49|17336.08|17336.08|17340.03|17340.03|17332.1|17332.1|0
1631532600000|2021-09-13 11:30:00|17340.03|17340.03|17329.75|17329.75|17340.03|17340.03|17329.75|17329.75|0
1631532900000|2021-09-13 11:35:00|17328.07|17328.07|17337.07|17337.07|17339.85|17339.85|17327.31|17327.31|0
1631533200000|2021-09-13 11:40:00|17338.46|17338.46|17338.46|17338.46|17342.4|17342.4|17338.46|17338.46|0
1631533500000|2021-09-13 11:45:00|17339.85|17339.85|17348.19|17348.19|17350.16|17350.16|17335.9|17335.9|0
1631533800000|2021-09-13 11:50:00|17349.58|17349.58|17357.86|17357.86|17359.08|17359.08|17349.58|17349.58|0
1631534100000|2021-09-13 11:55:00|17361.81|17361.81|17355.08|17355.08|17361.81|17361.81|17351.13|17351.13|0
1631534400000|2021-09-13 12:00:00|17357.86|17357.86|17361.97|17361.97|17362.39|17362.39|17356.05|17356.05|0
1631534700000|2021-09-13 12:05:00|17360.58|17360.58|17366.5|17366.5|17366.5|17366.5|17359.19|17359.19|0
1631535000000|2021-09-13 12:10:00|17366.91|17366.91|17367.08|17367.08|17367.5|17367.5|17363.55|17363.55|0
1631535300000|2021-09-13 12:15:00|17365.87|17365.87|17351.82|17351.82|17367.08|17367.08|17350.43|17350.43|0
1631535600000|2021-09-13 12:20:00|17349.04|17349.04|17356.58|17356.58|17356.58|17356.58|17349.04|17349.04|0
1631535900000|2021-09-13 12:25:00|17357.79|17357.79|17353.04|17353.04|17360.19|17360.19|17351.07|17351.07|0
1631536200000|2021-09-13 12:30:00|17353.46|17353.46|17364.71|17364.71|17366.1|17366.1|17352.24|17352.24|0
1631536500000|2021-09-13 12:35:00|17362.74|17362.74|17347.85|17347.85|17362.74|17362.74|17347.85|17347.85|0
1631536800000|2021-09-13 12:40:00|17348.27|17348.27|17336.79|17336.79|17349.66|17349.66|17335.4|17335.4|0
1631537100000|2021-09-13 12:45:00|17335.59|17335.59|17345.24|17345.24|17346.46|17346.46|17332.81|17332.81|0
1631537400000|2021-09-13 12:50:00|17341.29|17341.29|17342.5|17342.5|17343.45|17343.45|17337.54|17337.54|0
1631537700000|2021-09-13 12:55:00|17343.76|17343.76|17341.94|17341.94|17349.9|17349.9|17341.24|17341.24|0
1631538000000|2021-09-13 13:00:00|17341.52|17341.52|17343.67|17343.67|17343.67|17343.67|17338.91|17338.91|0
1631538300000|2021-09-13 13:05:00|17346.19|17346.19|17363.04|17363.04|17363.04|17363.04|17344.63|17344.63|0
1631538600000|2021-09-13 13:10:00|17361.07|17361.07|17366.16|17366.16|17366.99|17366.99|17361.07|17361.07|0
1631538900000|2021-09-13 13:15:00|17364.94|17364.94|17359.09|17359.09|17371.28|17371.28|17359.09|17359.09|0
1631539200000|2021-09-13 13:20:00|17360.29|17360.29|17367.61|17367.61|17367.61|17367.61|17352.4|17352.4|0
1631539500000|2021-09-13 13:25:00|17366.21|17366.21|17347.38|17347.38|17366.21|17366.21|17347.38|17347.38|0
1631539800000|2021-09-13 13:30:00|17353.3|17353.3|17358.92|17358.92|17370.1|17370.1|17349.73|17349.73|0
1631540100000|2021-09-13 13:35:00|17359.89|17359.89|17347.7|17347.7|17362.7|17362.7|17336.15|17336.15|0
1631540400000|2021-09-13 13:40:00|17348.12|17348.12|17338.36|17338.36|17350.25|17350.25|17336.86|17336.86|0
1631540700000|2021-09-13 13:45:00|17334.41|17334.41|17312.18|17312.18|17334.41|17334.41|17312.18|17312.18|0
1631541000000|2021-09-13 13:50:00|17310.79|17310.79|17297.7|17297.7|17318.1|17318.1|17296.31|17296.31|0
1631541300000|2021-09-13 13:55:00|17298.12|17298.12|17292.08|17292.08|17303.2|17303.2|17285.91|17285.91|0
1631541600000|2021-09-13 14:00:00|17296.03|17296.03|17290.75|17290.75|17301.18|17301.18|17280.78|17280.78|0
1631541900000|2021-09-13 14:05:00|17289.35|17289.35|17280.46|17280.46|17291.33|17291.33|17273.7|17273.7|0
1631542200000|2021-09-13 14:10:00|17282.43|17282.43|17275.43|17275.43|17293.11|17293.11|17275.01|17275.01|0
1631542500000|2021-09-13 14:15:00|17277.11|17277.11|17277.79|17277.79|17284.55|17284.55|17266.56|17266.56|0
1631542800000|2021-09-13 14:20:00|17273.85|17273.85|17267.04|17267.04|17283.13|17283.13|17266.28|17266.28|0
1631543100000|2021-09-13 14:25:00|17268.43|17268.43|17286.14|17286.14|17286.98|17286.98|17258.93|17258.93|0
1631543400000|2021-09-13 14:30:00|17287.54|17287.54|17281.22|17281.22|17292.29|17292.29|17272.67|17272.67|0
1631543700000|2021-09-13 14:35:00|17279.83|17279.83|17280.59|17280.59|17281.8|17281.8|17273.91|17273.91|0
1631544000000|2021-09-13 14:40:00|17278.61|17278.61|17271.15|17271.15|17278.61|17278.61|17271.15|17271.15|0
1631544300000|2021-09-13 14:45:00|17269.18|17269.18|17294.29|17294.29|17294.71|17294.71|17269.18|17269.18|0
1631544600000|2021-09-13 14:50:00|17293.09|17293.09|17295.52|17295.52|17296.2|17296.2|17291.58|17291.58|0
1631544900000|2021-09-13 14:55:00|17296.74|17296.74|17287.5|17287.5|17296.74|17296.74|17280.96|17280.96|0
1631545200000|2021-09-13 15:00:00|17289.47|17289.47|17283.13|17283.13|17291.1|17291.1|17282.2|17282.2|0
1631545500000|2021-09-13 15:05:00|17281.16|17281.16|17261.08|17261.08|17281.16|17281.16|17261.08|17261.08|0
1631545800000|2021-09-13 15:10:00|17260.66|17260.66|17253.18|17253.18|17262.05|17262.05|17253.18|17253.18|0
1631546100000|2021-09-13 15:15:00|17251.21|17251.21|17255.83|17255.83|17259.19|17259.19|17244.88|17244.88|0
1631546400000|2021-09-13 15:20:00|17257.22|17257.22|17251.12|17251.12|17257.22|17257.22|17249.33|17249.33|0
1631546700000|2021-09-13 15:25:00|17250.28|17250.28|17256.72|17256.72|17260.92|17260.92|17249.08|17249.08|0
1631603700000|2021-09-14 07:15:00|17245.79|17245.79|17258.86|17258.86|17258.99|17258.99|17238.75|17238.75|0
1631604000000|2021-09-14 07:20:00|17256.88|17256.88|17241.29|17241.29|17263.4|17263.4|17241.29|17241.29|0
1631604300000|2021-09-14 07:25:00|17244.08|17244.08|17235.1|17235.1|17255.63|17255.63|17232.19|17232.19|0
1631604600000|2021-09-14 07:30:00|17237.51|17237.51|17210.97|17210.97|17248.21|17248.21|17207.49|17207.49|0
1631604900000|2021-09-14 07:35:00|17212.19|17212.19|17203.91|17203.91|17218.11|17218.11|17196.02|17196.02|0
1631605200000|2021-09-14 07:40:00|17201.94|17201.94|17179.23|17179.23|17201.94|17201.94|17179.23|17179.23|0
1631605500000|2021-09-14 07:45:00|17181.2|17181.2|17184.92|17184.92|17185.15|17185.15|17169.49|17169.49|0
1631605800000|2021-09-14 07:50:00|17186.31|17186.31|17217.61|17217.61|17217.61|17217.61|17186.31|17186.31|0
1631606100000|2021-09-14 07:55:00|17223.18|17223.18|17238.62|17238.62|17246.4|17246.4|17223.18|17223.18|0
1631606400000|2021-09-14 08:00:00|17236.65|17236.65|17218.76|17218.76|17240.37|17240.37|17212.07|17212.07|0
1631606700000|2021-09-14 08:05:00|17216.79|17216.79|17236.18|17236.18|17236.18|17236.18|17216.37|17216.37|0
1631607000000|2021-09-14 08:10:00|17234.96|17234.96|17233.8|17233.8|17239.42|17239.42|17229.8|17229.8|0
1631607300000|2021-09-14 08:15:00|17232.59|17232.59|17226.13|17226.13|17235.02|17235.02|17226.13|17226.13|0
1631607600000|2021-09-14 08:20:00|17221.95|17221.95|17212.61|17212.61|17221.95|17221.95|17210.64|17210.64|0
1631607900000|2021-09-14 08:25:00|17211.22|17211.22|17202.17|17202.17|17213.19|17213.19|17192.88|17192.88|0
1631608200000|2021-09-14 08:30:00|17198.22|17198.22|17189.69|17189.69|17200.95|17200.95|17189.69|17189.69|0
1631608500000|2021-09-14 08:35:00|17192.48|17192.48|17186.15|17186.15|17193.69|17193.69|17182.21|17182.21|0
1631608800000|2021-09-14 08:40:00|17182.21|17182.21|17175.79|17175.79|17182.21|17182.21|17170.45|17170.45|0
1631609100000|2021-09-14 08:45:00|17174.57|17174.57|17172.95|17172.95|17179.73|17179.73|17170.62|17170.62|0
1631609400000|2021-09-14 08:50:00|17171.73|17171.73|17164.22|17164.22|17174.51|17174.51|17162.55|17162.55|0
1631609700000|2021-09-14 08:55:00|17166.2|17166.2|17163.06|17163.06|17171.53|17171.53|17163.06|17163.06|0
1631610000000|2021-09-14 09:00:00|17165.04|17165.04|17168.79|17168.79|17178.07|17178.07|17165.04|17165.04|0
1631610300000|2021-09-14 09:05:00|17172.74|17172.74|17165.51|17165.51|17175.13|17175.13|17163.54|17163.54|0
1631610600000|2021-09-14 09:10:00|17161.57|17161.57|17160.17|17160.17|17161.57|17161.57|17157.39|17157.39|0
1631610900000|2021-09-14 09:15:00|17157.74|17157.74|17146.6|17146.6|17157.74|17157.74|17143.24|17143.24|0
1631611200000|2021-09-14 09:20:00|17145.21|17145.21|17144.86|17144.86|17150.2|17150.2|17144.63|17144.63|0
1631611500000|2021-09-14 09:25:00|17143.64|17143.64|17139.76|17139.76|17145.28|17145.28|17133.84|17133.84|0
1631611800000|2021-09-14 09:30:00|17140.97|17140.97|17143.55|17143.55|17145.22|17145.22|17137.63|17137.63|0
1631612100000|2021-09-14 09:35:00|17142.71|17142.71|17143.13|17143.13|17143.13|17143.13|17142.71|17142.71|0
1631612400000|2021-09-14 09:40:00|17140.35|17140.35|17127.59|17127.59|17141.74|17141.74|17126.2|17126.2|0
1631612700000|2021-09-14 09:45:00|17128.98|17128.98|17139.61|17139.61|17139.61|17139.61|17128.14|17128.14|0
1631613000000|2021-09-14 09:50:00|17135.44|17135.44|17131.96|17131.96|17135.44|17135.44|17130.28|17130.28|0
1631613300000|2021-09-14 09:55:00|17130.7|17130.7|17125.47|17125.47|17130.7|17130.7|17125.47|17125.47|0
1631613600000|2021-09-14 10:00:00|17124.08|17124.08|17130.69|17130.69|17130.69|17130.69|17122.1|17122.1|0
1631613900000|2021-09-14 10:05:00|17136.61|17136.61|17136.61|17136.61|17136.61|17136.61|17136.61|17136.61|0
1631614200000|2021-09-14 10:10:00|17138.58|17138.58|17161.15|17161.15|17169.31|17169.31|17138.58|17138.58|0
1631614500000|2021-09-14 10:15:00|17159.18|17159.18|17168.3|17168.3|17172.48|17172.48|17157.92|17157.92|0
1631614800000|2021-09-14 10:20:00|17166.91|17166.91|17156.17|17156.17|17166.91|17166.91|17156.17|17156.17|0
1631615100000|2021-09-14 10:25:00|17160.34|17160.34|17161.15|17161.15|17161.15|17161.15|17154.42|17154.42|0
1631615400000|2021-09-14 10:30:00|17163.13|17163.13|17163.13|17163.13|17163.13|17163.13|17162.29|17162.29|0
1631615700000|2021-09-14 10:35:00|17165.1|17165.1|17166.49|17166.49|17167.88|17167.88|17165.1|17165.1|0
1631616000000|2021-09-14 10:40:00|17168.46|17168.46|17167.1|17167.1|17175.19|17175.19|17167.1|17167.1|0
1631616300000|2021-09-14 10:45:00|17171.04|17171.04|17169.58|17169.58|17173.02|17173.02|17169.58|17169.58|0
1631616600000|2021-09-14 10:50:00|17168.19|17168.19|17163.09|17163.09|17168.19|17168.19|17161.7|17161.7|0
1631616900000|2021-09-14 10:55:00|17162.67|17162.67|17164.48|17164.48|17164.48|17164.48|17157.34|17157.34|0
1631617200000|2021-09-14 11:00:00|17166.46|17166.46|17167.92|17167.92|17169.14|17169.14|17165.48|17165.48|0
1631617500000|2021-09-14 11:05:00|17165.14|17165.14|17152.53|17152.53|17167.53|17167.53|17148.58|17148.58|0
1631617800000|2021-09-14 11:10:00|17151.31|17151.31|17147.14|17147.14|17155.09|17155.09|17147.14|17147.14|0
1631618100000|2021-09-14 11:15:00|17149.11|17149.11|17143.19|17143.19|17149.11|17149.11|17143.19|17143.19|0
1631618400000|2021-09-14 11:20:00|17141.22|17141.22|17141.38|17141.38|17141.38|17141.38|17137.05|17137.05|0
1631618700000|2021-09-14 11:25:00|17144.17|17144.17|17142.77|17142.77|17146.14|17146.14|17142.19|17142.19|0
1631619000000|2021-09-14 11:30:00|17141.38|17141.38|17146.89|17146.89|17148.87|17148.87|17140.17|17140.17|0
1631619300000|2021-09-14 11:35:00|17146.06|17146.06|17143.27|17143.27|17146.06|17146.06|17143.27|17143.27|0
1631619600000|2021-09-14 11:40:00|17144.53|17144.53|17134.42|17134.42|17145.37|17145.37|17134|17134|0
1631619900000|2021-09-14 11:45:00|17134|17134|17140.99|17140.99|17140.99|17140.99|17128.84|17128.84|0
1631620200000|2021-09-14 11:50:00|17139.59|17139.59|17138.8|17138.8|17142.8|17142.8|17134.85|17134.85|0
1631620500000|2021-09-14 11:55:00|17140.19|17140.19|17141.58|17141.58|17141.58|17141.58|17140.19|17140.19|0
1631620800000|2021-09-14 12:00:00|17142|17142|17153.55|17153.55|17153.55|17153.55|17142|17142|0
1631621100000|2021-09-14 12:05:00|17152.33|17152.33|17148.16|17148.16|17152.33|17152.33|17148.16|17148.16|0
1631621400000|2021-09-14 12:10:00|17147.32|17147.32|17142.83|17142.83|17147.74|17147.74|17141.82|17141.82|0
1631621700000|2021-09-14 12:15:00|17144.8|17144.8|17148.97|17148.97|17148.97|17148.97|17144.8|17144.8|0
1631622000000|2021-09-14 12:20:00|17147|17147|17147|17147|17147|17147|17147|17147|0
1631622300000|2021-09-14 12:25:00|17148.39|17148.39|17149.26|17149.26|17149.84|17149.84|17145.8|17145.8|0
1631622600000|2021-09-14 12:30:00|17151.23|17151.23|17186.08|17186.08|17186.08|17186.08|17151.23|17151.23|0
1631622900000|2021-09-14 12:35:00|17190.03|17190.03|17187.3|17187.3|17196.58|17196.58|17185.32|17185.32|0
1631623200000|2021-09-14 12:40:00|17191.24|17191.24|17193.09|17193.09|17194.22|17194.22|17188.3|17188.3|0
1631623500000|2021-09-14 12:45:00|17194.35|17194.35|17182.7|17182.7|17194.35|17194.35|17182.7|17182.7|0
1631623800000|2021-09-14 12:50:00|17179.92|17179.92|17170.55|17170.55|17182.7|17182.7|17168.14|17168.14|0
1631624100000|2021-09-14 12:55:00|17172.53|17172.53|17175.17|17175.17|17175.17|17175.17|17168.35|17168.35|0
1631624400000|2021-09-14 13:00:00|17176.56|17176.56|17169.43|17169.43|17176.56|17176.56|17167.46|17167.46|0
1631624700000|2021-09-14 13:05:00|17168.04|17168.04|17174.38|17174.38|17174.38|17174.38|17168.04|17168.04|0
1631625000000|2021-09-14 13:10:00|17174.8|17174.8|17177.33|17177.33|17179.56|17179.56|17173.38|17173.38|0
1631625300000|2021-09-14 13:15:00|17175.94|17175.94|17175.13|17175.13|17175.94|17175.94|17171.76|17171.76|0
1631625600000|2021-09-14 13:20:00|17176.34|17176.34|17174.56|17174.56|17177.56|17177.56|17173.17|17173.17|0
1631625900000|2021-09-14 13:25:00|17180.48|17180.48|17182.3|17182.3|17185.91|17185.91|17180.48|17180.48|0
1631626200000|2021-09-14 13:30:00|17183.5|17183.5|17172.59|17172.59|17192.73|17192.73|17172.59|17172.59|0
1631626500000|2021-09-14 13:35:00|17173.8|17173.8|17160.49|17160.49|17181.85|17181.85|17160.49|17160.49|0
1631626800000|2021-09-14 13:40:00|17160.91|17160.91|17162.78|17162.78|17169.51|17169.51|17158.51|17158.51|0
1631627100000|2021-09-14 13:45:00|17161.56|17161.56|17152.83|17152.83|17162.78|17162.78|17152.68|17152.68|0
1631627400000|2021-09-14 13:50:00|17150.86|17150.86|17145.74|17145.74|17163.34|17163.34|17145.74|17145.74|0
1631627700000|2021-09-14 13:55:00|17143.77|17143.77|17145.76|17145.76|17149.51|17149.51|17141.62|17141.62|0
1631628000000|2021-09-14 14:00:00|17147.15|17147.15|17136.45|17136.45|17147.28|17147.28|17132.5|17132.5|0
1631628300000|2021-09-14 14:05:00|17137.84|17137.84|17146.01|17146.01|17147.99|17147.99|17137.84|17137.84|0
1631628600000|2021-09-14 14:10:00|17147.4|17147.4|17130.88|17130.88|17148.24|17148.24|17130.88|17130.88|0
1631628900000|2021-09-14 14:15:00|17132.85|17132.85|17115.35|17115.35|17132.85|17132.85|17115.35|17115.35|0
1631629200000|2021-09-14 14:20:00|17114.15|17114.15|17117.38|17117.38|17118.95|17118.95|17111.18|17111.18|0
1631629500000|2021-09-14 14:25:00|17115.99|17115.99|17113.76|17113.76|17120.7|17120.7|17108.03|17108.03|0
1631629800000|2021-09-14 14:30:00|17115.73|17115.73|17099.61|17099.61|17121.37|17121.37|17099.11|17099.11|0
1631630100000|2021-09-14 14:35:00|17100.83|17100.83|17074.65|17074.65|17102.81|17102.81|17072.25|17072.25|0
1631630400000|2021-09-14 14:40:00|17075.49|17075.49|17087.08|17087.08|17088.47|17088.47|17067.93|17067.93|0
1631630700000|2021-09-14 14:45:00|17085.69|17085.69|17077.58|17077.58|17087.66|17087.66|17072.46|17072.46|0
1631631000000|2021-09-14 14:50:00|17078|17078|17060.52|17060.52|17078|17078|17060.34|17060.34|0
1631631300000|2021-09-14 14:55:00|17061.72|17061.72|17064.48|17064.48|17069.23|17069.23|17061.72|17061.72|0
1631631600000|2021-09-14 15:00:00|17066.45|17066.45|17064.49|17064.49|17070.58|17070.58|17060.54|17060.54|0
1631631900000|2021-09-14 15:05:00|17065.69|17065.69|17068.87|17068.87|17068.87|17068.87|17063.72|17063.72|0
1631632200000|2021-09-14 15:10:00|17070.84|17070.84|17052.57|17052.57|17071.68|17071.68|17051.98|17051.98|0
1631632500000|2021-09-14 15:15:00|17050.6|17050.6|17061.46|17061.46|17061.46|17061.46|17048.19|17048.19|0
1631632800000|2021-09-14 15:20:00|17063.43|17063.43|17062.29|17062.29|17071.26|17071.26|17057.37|17057.37|0
1631633100000|2021-09-14 15:25:00|17061.07|17061.07|17056.88|17056.88|17071.93|17071.93|17054.94|17054.94|0
1631690100000|2021-09-15 07:15:00|17013.83|17013.83|17012.37|17012.37|17015.23|17015.23|17003.81|17003.81|0
1631690400000|2021-09-15 07:20:00|17022.23|17022.23|16996.4|16996.4|17027.8|17027.8|16996.4|16996.4|0
1631690700000|2021-09-15 07:25:00|16992.23|16992.23|16966.73|16966.73|16994.78|16994.78|16966.73|16966.73|0
1631691000000|2021-09-15 07:30:00|16968.12|16968.12|16973.03|16973.03|16973.03|16973.03|16965.14|16965.14|0
1631691300000|2021-09-15 07:35:00|16972.19|16972.19|16973.15|16973.15|16979.43|16979.43|16967.58|16967.58|0
1631691600000|2021-09-15 07:40:00|16977.32|16977.32|16970.86|16970.86|16977.32|16977.32|16970.59|16970.59|0
1631691900000|2021-09-15 07:45:00|16972.84|16972.84|16977.09|16977.09|16986.08|16986.08|16972.84|16972.84|0
1631692200000|2021-09-15 07:50:00|16978.35|16978.35|16951.66|16951.66|16978.35|16978.35|16945.31|16945.31|0
1631692500000|2021-09-15 07:55:00|16957.23|16957.23|16929.06|16929.06|16961.4|16961.4|16914.22|16914.22|0
1631692800000|2021-09-15 08:00:00|16931.04|16931.04|16925.98|16925.98|16935.21|16935.21|16922.24|16922.24|0
1631693100000|2021-09-15 08:05:00|16929.93|16929.93|16895.54|16895.54|16929.93|16929.93|16893.57|16893.57|0
1631693400000|2021-09-15 08:10:00|16897.52|16897.52|16878.27|16878.27|16900.92|16900.92|16878.27|16878.27|0
1631693700000|2021-09-15 08:15:00|16879.67|16879.67|16867.17|16867.17|16881.06|16881.06|16864.97|16864.97|0
1631694000000|2021-09-15 08:20:00|16865.19|16865.19|16871.84|16871.84|16877.75|16877.75|16863.13|16863.13|0
1631694300000|2021-09-15 08:25:00|16876.01|16876.01|16925.55|16925.55|16925.55|16925.55|16876.01|16876.01|0
1631694600000|2021-09-15 08:30:00|16922.77|16922.77|16901.29|16901.29|16923.99|16923.99|16900.09|16900.09|0
1631694900000|2021-09-15 08:35:00|16901.71|16901.71|16904.71|16904.71|16904.71|16904.71|16890.9|16890.9|0
1631695200000|2021-09-15 08:40:00|16901.93|16901.93|16899.15|16899.15|16911.21|16911.21|16899.15|16899.15|0
1631695500000|2021-09-15 08:45:00|16900.54|16900.54|16906.77|16906.77|16908.16|16908.16|16900.54|16900.54|0
1631695800000|2021-09-15 08:50:00|16909.55|16909.55|16902.21|16902.21|16909.55|16909.55|16900.4|16900.4|0
1631696100000|2021-09-15 08:55:00|16903.6|16903.6|16913.06|16913.06|16914.45|16914.45|16901.63|16901.63|0
1631696400000|2021-09-15 09:00:00|16909.12|16909.12|16913.06|16913.06|16914.45|16914.45|16906.33|16906.33|0
1631696700000|2021-09-15 09:05:00|16917.01|16917.01|16915.84|16915.84|16922.34|16922.34|16913.06|16913.06|0
1631697000000|2021-09-15 09:10:00|16913.87|16913.87|16893.06|16893.06|16913.87|16913.87|16893.06|16893.06|0
1631697300000|2021-09-15 09:15:00|16891.67|16891.67|16881.21|16881.21|16898.01|16898.01|16875.06|16875.06|0
1631697600000|2021-09-15 09:20:00|16882.41|16882.41|16861.14|16861.14|16882.41|16882.41|16859.16|16859.16|0
1631697900000|2021-09-15 09:25:00|16865.08|16865.08|16869.28|16869.28|16871.26|16871.26|16863.37|16863.37|0
1631698200000|2021-09-15 09:30:00|16867.31|16867.31|16870.9|16870.9|16876.82|16876.82|16867.31|16867.31|0
1631698500000|2021-09-15 09:35:00|16869.7|16869.7|16872.06|16872.06|16876.23|16876.23|16866.92|16866.92|0
1631698800000|2021-09-15 09:40:00|16870.09|16870.09|16861.68|16861.68|16872.06|16872.06|16858.2|16858.2|0
1631699100000|2021-09-15 09:45:00|16863.07|16863.07|16863.32|16863.32|16871.66|16871.66|16861.93|16861.93|0
1631699400000|2021-09-15 09:50:00|16865.29|16865.29|16863.5|16863.5|16865.29|16865.29|16859.14|16859.14|0
1631699700000|2021-09-15 09:55:00|16861.53|16861.53|16849.87|16849.87|16861.53|16861.53|16847.09|16847.09|0
1631700000000|2021-09-15 10:00:00|16848.48|16848.48|16854.32|16854.32|16856.29|16856.29|16848.48|16848.48|0
1631700300000|2021-09-15 10:05:00|16855.71|16855.71|16849.87|16849.87|16855.71|16855.71|16846.37|16846.37|0
1631700600000|2021-09-15 10:10:00|16845.93|16845.93|16826.38|16826.38|16845.93|16845.93|16820.7|16820.7|0
1631700900000|2021-09-15 10:15:00|16822.43|16822.43|16811.88|16811.88|16822.43|16822.43|16811.88|16811.88|0
1631701200000|2021-09-15 10:20:00|16809.91|16809.91|16811.67|16811.67|16811.67|16811.67|16801.55|16801.55|0
1631701500000|2021-09-15 10:25:00|16808.89|16808.89|16813.07|16813.07|16813.07|16813.07|16808.31|16808.31|0
1631701800000|2021-09-15 10:30:00|16809.12|16809.12|16817.63|16817.63|16827.72|16827.72|16808.7|16808.7|0
1631702100000|2021-09-15 10:35:00|16819.02|16819.02|16823.97|16823.97|16826.33|16826.33|16819.02|16819.02|0
1631702400000|2021-09-15 10:40:00|16825.36|16825.36|16828.52|16828.52|16828.52|16828.52|16822.75|16822.75|0
1631702700000|2021-09-15 10:45:00|16827.13|16827.13|16820.4|16820.4|16827.13|16827.13|16818.43|16818.43|0
1631703000000|2021-09-15 10:50:00|16822.38|16822.38|16812.17|16812.17|16822.38|16822.38|16812.17|16812.17|0
1631703300000|2021-09-15 10:55:00|16808.23|16808.23|16803.88|16803.88|16808.23|16808.23|16802.48|16802.48|0
1631703600000|2021-09-15 11:00:00|16809.79|16809.79|16808.8|16808.8|16811.19|16811.19|16802.82|16802.82|0
1631703900000|2021-09-15 11:05:00|16806.83|16806.83|16820.2|16820.2|16820.2|16820.2|16806.83|16806.83|0
1631704200000|2021-09-15 11:10:00|16818.81|16818.81|16821.32|16821.32|16823.92|16823.92|16816.03|16816.03|0
1631704500000|2021-09-15 11:15:00|16817.38|16817.38|16816.8|16816.8|16817.38|16817.38|16814.02|16814.02|0
1631704800000|2021-09-15 11:20:00|16818.77|16818.77|16828.41|16828.41|16828.41|16828.41|16815.41|16815.41|0
1631705100000|2021-09-15 11:25:00|16830.38|16830.38|16842.74|16842.74|16844.72|16844.72|16830.38|16830.38|0
1631705400000|2021-09-15 11:30:00|16840.77|16840.77|16844.88|16844.88|16847.66|16847.66|16837.41|16837.41|0
1631705700000|2021-09-15 11:35:00|16843.49|16843.49|16835.61|16835.61|16843.49|16843.49|16831.67|16831.67|0
1631706000000|2021-09-15 11:40:00|16837.59|16837.59|16829.73|16829.73|16839.56|16839.56|16824.71|16824.71|0
1631706300000|2021-09-15 11:45:00|16832.51|16832.51|16840.31|16840.31|16848.59|16848.59|16832.51|16832.51|0
1631706600000|2021-09-15 11:50:00|16841.7|16841.7|16846.71|16846.71|16848.39|16848.39|16841.7|16841.7|0
1631706900000|2021-09-15 11:55:00|16845.32|16845.32|16838.87|16838.87|16848.68|16848.68|16838.87|16838.87|0
1631707200000|2021-09-15 12:00:00|16840.26|16840.26|16819.89|16819.89|16840.26|16840.26|16816.69|16816.69|0
1631707500000|2021-09-15 12:05:00|16815.95|16815.95|16807.63|16807.63|16816.37|16816.37|16807.63|16807.63|0
1631707800000|2021-09-15 12:10:00|16806.23|16806.23|16808.21|16808.21|16809.6|16809.6|16803.45|16803.45|0
1631708100000|2021-09-15 12:15:00|16809.6|16809.6|16797.77|16797.77|16823.1|16823.1|16795.8|16795.8|0
1631708400000|2021-09-15 12:20:00|16797.35|16797.35|16792.03|16792.03|16802.72|16802.72|16792.03|16792.03|0
1631708700000|2021-09-15 12:25:00|16791.61|16791.61|16795.51|16795.51|16795.51|16795.51|16784.58|16784.58|0
1631709000000|2021-09-15 12:30:00|16795.09|16795.09|16796.51|16796.51|16799.5|16799.5|16792.28|16792.28|0
1631709300000|2021-09-15 12:35:00|16795.67|16795.67|16796.05|16796.05|16804.4|16804.4|16795.67|16795.67|0
1631709600000|2021-09-15 12:40:00|16794.08|16794.08|16800.48|16800.48|16801.45|16801.45|16791.3|16791.3|0
1631709900000|2021-09-15 12:45:00|16798.05|16798.05|16792.22|16792.22|16805.36|16805.36|16792.22|16792.22|0
1631710200000|2021-09-15 12:50:00|16791|16791|16803.33|16803.33|16806.07|16806.07|16791|16791|0
1631710500000|2021-09-15 12:55:00|16804.72|16804.72|16801.72|16801.72|16804.72|16804.72|16798.76|16798.76|0
1631710800000|2021-09-15 13:00:00|16803.69|16803.69|16807.35|16807.35|16814.92|16814.92|16803.69|16803.69|0
1631711100000|2021-09-15 13:05:00|16809.33|16809.33|16811.25|16811.25|16814.96|16814.96|16808.51|16808.51|0
1631711400000|2021-09-15 13:10:00|16811.67|16811.67|16815.45|16815.45|16815.45|16815.45|16806.46|16806.46|0
1631711700000|2021-09-15 13:15:00|16814.06|16814.06|16826.61|16826.61|16826.81|16826.81|16814.06|16814.06|0
1631712000000|2021-09-15 13:20:00|16827.03|16827.03|16822.7|16822.7|16828.26|16828.26|16822.7|16822.7|0
1631712300000|2021-09-15 13:25:00|16824.68|16824.68|16805.35|16805.35|16824.68|16824.68|16803.96|16803.96|0
1631712600000|2021-09-15 13:30:00|16805.77|16805.77|16805.69|16805.69|16807.16|16807.16|16792.61|16792.61|0
1631712900000|2021-09-15 13:35:00|16804.3|16804.3|16795.97|16795.97|16804.46|16804.46|16793.81|16793.81|0
1631713200000|2021-09-15 13:40:00|16794.58|16794.58|16784.15|16784.15|16797.94|16797.94|16777.29|16777.29|0
1631713500000|2021-09-15 13:45:00|16785.54|16785.54|16788.23|16788.23|16795.96|16795.96|16784.15|16784.15|0
1631713800000|2021-09-15 13:50:00|16791.01|16791.01|16784.11|16784.11|16803.94|16803.94|16782.83|16782.83|0
1631714100000|2021-09-15 13:55:00|16783.69|16783.69|16790.71|16790.71|16790.71|16790.71|16774.7|16774.7|0
1631714400000|2021-09-15 14:00:00|16789.32|16789.32|16801.65|16801.65|16802.46|16802.46|16789.32|16789.32|0
1631714700000|2021-09-15 14:05:00|16799.68|16799.68|16784.99|16784.99|16799.68|16799.68|16784.99|16784.99|0
1631715000000|2021-09-15 14:10:00|16783.02|16783.02|16765.53|16765.53|16787.38|16787.38|16762.16|16762.16|0
1631715300000|2021-09-15 14:15:00|16767.5|16767.5|16808.07|16808.07|16808.07|16808.07|16762.16|16762.16|0
1631715600000|2021-09-15 14:20:00|16813.64|16813.64|16786.99|16786.99|16816.6|16816.6|16786.99|16786.99|0
1631715900000|2021-09-15 14:25:00|16788.38|16788.38|16803.86|16803.86|16803.86|16803.86|16788.1|16788.1|0
1631716200000|2021-09-15 14:30:00|16806.64|16806.64|16814.04|16814.04|16814.04|16814.04|16802.69|16802.69|0
1631716500000|2021-09-15 14:35:00|16812.84|16812.84|16820.89|16820.89|16824.25|16824.25|16812.84|16812.84|0
1631716800000|2021-09-15 14:40:00|16818.92|16818.92|16801.85|16801.85|16818.92|16818.92|16800.05|16800.05|0
1631717100000|2021-09-15 14:45:00|16800.46|16800.46|16793.53|16793.53|16800.46|16800.46|16793.53|16793.53|0
1631717400000|2021-09-15 14:50:00|16796.31|16796.31|16789.18|16789.18|16800.84|16800.84|16789.18|16789.18|0
1631717700000|2021-09-15 14:55:00|16787.2|16787.2|16784.49|16784.49|16787.84|16787.84|16772.35|16772.35|0
1631718000000|2021-09-15 15:00:00|16786.46|16786.46|16784.88|16784.88|16793.22|16793.22|16781.96|16781.96|0
1631718300000|2021-09-15 15:05:00|16780.94|16780.94|16766.25|16766.25|16780.94|16780.94|16766.25|16766.25|0
1631718600000|2021-09-15 15:10:00|16765.83|16765.83|16758.65|16758.65|16767.8|16767.8|16758.65|16758.65|0
1631718900000|2021-09-15 15:15:00|16759.07|16759.07|16770.58|16770.58|16770.58|16770.58|16759.07|16759.07|0
1631719200000|2021-09-15 15:20:00|16774.53|16774.53|16788.01|16788.01|16791.74|16791.74|16774.53|16774.53|0
1631719500000|2021-09-15 15:25:00|16789.4|16789.4|16788.1|16788.1|16803.37|16803.37|16787.73|16787.73|0
1631776500000|2021-09-16 07:15:00|16821.84|16821.84|16836.84|16836.84|16839.37|16839.37|16810.36|16810.36|0
1631776800000|2021-09-16 07:20:00|16838.81|16838.81|16847.09|16847.09|16847.09|16847.09|16837.97|16837.97|0
1631777100000|2021-09-16 07:25:00|16848.48|16848.48|16835.54|16835.54|16848.48|16848.48|16835.54|16835.54|0
1631777400000|2021-09-16 07:30:00|16833.13|16833.13|16839.45|16839.45|16851.29|16851.29|16827.4|16827.4|0
1631777700000|2021-09-16 07:35:00|16838.61|16838.61|16844.19|16844.19|16859.18|16859.18|16838.61|16838.61|0
1631778000000|2021-09-16 07:40:00|16841.41|16841.41|16824.53|16824.53|16841.41|16841.41|16823.27|16823.27|0
1631778300000|2021-09-16 07:45:00|16824.95|16824.95|16826.84|16826.84|16827.73|16827.73|16816.84|16816.84|0
1631778600000|2021-09-16 07:50:00|16820.92|16820.92|16816.28|16816.28|16826.08|16826.08|16814.31|16814.31|0
1631778900000|2021-09-16 07:55:00|16813.87|16813.87|16828.54|16828.54|16828.54|16828.54|16811.13|16811.13|0
1631779200000|2021-09-16 08:00:00|16832.49|16832.49|16845.05|16845.05|16846.44|16846.44|16831.27|16831.27|0
1631779500000|2021-09-16 08:05:00|16846.27|16846.27|16831.85|16831.85|16846.27|16846.27|16827.39|16827.39|0
1631779800000|2021-09-16 08:10:00|16833.07|16833.07|16831.28|16831.28|16835.85|16835.85|16831.28|16831.28|0
1631780100000|2021-09-16 08:15:00|16829.89|16829.89|16823.16|16823.16|16832.45|16832.45|16820.22|16820.22|0
1631780400000|2021-09-16 08:20:00|16822.32|16822.32|16813.85|16813.85|16828.47|16828.47|16813.85|16813.85|0
1631780700000|2021-09-16 08:25:00|16815.24|16815.24|16816.21|16816.21|16819.19|16819.19|16814.24|16814.24|0
1631781000000|2021-09-16 08:30:00|16817.43|16817.43|16813.46|16813.46|16817.43|16817.43|16810.65|16810.65|0
1631781300000|2021-09-16 08:35:00|16812.07|16812.07|16808.13|16808.13|16812.07|16812.07|16805.92|16805.92|0
1631781600000|2021-09-16 08:40:00|16805.34|16805.34|16813.08|16813.08|16813.08|16813.08|16804.5|16804.5|0
1631781900000|2021-09-16 08:45:00|16811.69|16811.69|16802.99|16802.99|16813.66|16813.66|16802.99|16802.99|0
1631782200000|2021-09-16 08:50:00|16800.21|16800.21|16800.23|16800.23|16800.6|16800.6|16797.42|16797.42|0
1631782500000|2021-09-16 08:55:00|16802.21|16802.21|16793.85|16793.85|16806.32|16806.32|16793.85|16793.85|0
1631782800000|2021-09-16 09:00:00|16792.46|16792.46|16806.63|16806.63|16812.19|16812.19|16792.46|16792.46|0
1631783100000|2021-09-16 09:05:00|16805.41|16805.41|16818.33|16818.33|16818.33|16818.33|16799.54|16799.54|0
1631783400000|2021-09-16 09:10:00|16822.27|16822.27|16816.93|16816.93|16827.84|16827.84|16813.27|16813.27|0
1631783700000|2021-09-16 09:15:00|16818.14|16818.14|16798.18|16798.18|16818.14|16818.14|16794.23|16794.23|0
1631784000000|2021-09-16 09:20:00|16794.23|16794.23|16793.65|16793.65|16800.41|16800.41|16793.65|16793.65|0
1631784300000|2021-09-16 09:25:00|16795.63|16795.63|16808.55|16808.55|16812.08|16812.08|16795.63|16795.63|0
1631784600000|2021-09-16 09:30:00|16806.58|16806.58|16805.19|16805.19|16806.58|16806.58|16800.43|16800.43|0
1631784900000|2021-09-16 09:35:00|16806.39|16806.39|16808.73|16808.73|16811.5|16811.5|16803.61|16803.61|0
1631785200000|2021-09-16 09:40:00|16809.15|16809.15|16825.14|16825.14|16825.14|16825.14|16809.15|16809.15|0
1631785500000|2021-09-16 09:45:00|16823.16|16823.16|16811.34|16811.34|16823.16|16823.16|16803.32|16803.32|0
1631785800000|2021-09-16 09:50:00|16809.95|16809.95|16807.77|16807.77|16816.47|16816.47|16807.19|16807.19|0
1631786100000|2021-09-16 09:55:00|16805.8|16805.8|16818.44|16818.44|16818.44|16818.44|16805.8|16805.8|0
1631786400000|2021-09-16 10:00:00|16819.66|16819.66|16827.63|16827.63|16827.63|16827.63|16819.66|16819.66|0
1631786700000|2021-09-16 10:05:00|16828.83|16828.83|16832.19|16832.19|16846.08|16846.08|16828.83|16828.83|0
1631787000000|2021-09-16 10:10:00|16833.39|16833.39|16848.72|16848.72|16850.69|16850.69|16833.39|16833.39|0
1631787300000|2021-09-16 10:15:00|16847.04|16847.04|16854.45|16854.45|16856.13|16856.13|16847.04|16847.04|0
1631787600000|2021-09-16 10:20:00|16853.06|16853.06|16863.31|16863.31|16863.31|16863.31|16851.67|16851.67|0
1631787900000|2021-09-16 10:25:00|16859.14|16859.14|16847.42|16847.42|16859.14|16859.14|16844.64|16844.64|0
1631788200000|2021-09-16 10:30:00|16847.84|16847.84|16842.35|16842.35|16849.52|16849.52|16840.96|16840.96|0
1631788500000|2021-09-16 10:35:00|16841.93|16841.93|16843.48|16843.48|16843.48|16843.48|16841.51|16841.51|0
1631788800000|2021-09-16 10:40:00|16841.8|16841.8|16842.76|16842.76|16842.76|16842.76|16837.84|16837.84|0
1631789100000|2021-09-16 10:45:00|16844.73|16844.73|16839.98|16839.98|16845.32|16845.32|16838.01|16838.01|0
1631789400000|2021-09-16 10:50:00|16838.01|16838.01|16836.72|16836.72|16838.01|16838.01|16834.78|16834.78|0
1631789700000|2021-09-16 10:55:00|16835.33|16835.33|16835.95|16835.95|16837.92|16837.92|16831.38|16831.38|0
1631790000000|2021-09-16 11:00:00|16836.37|16836.37|16832.87|16832.87|16836.37|16836.37|16831.61|16831.61|0
1631790300000|2021-09-16 11:05:00|16836.82|16836.82|16832.65|16832.65|16836.82|16836.82|16829.86|16829.86|0
1631790600000|2021-09-16 11:10:00|16834.04|16834.04|16833.6|16833.6|16834.62|16834.62|16831.25|16831.25|0
1631790900000|2021-09-16 11:15:00|16835|16835|16838.36|16838.36|16840.59|16840.59|16835|16835|0
1631791200000|2021-09-16 11:20:00|16834.41|16834.41|16824.87|16824.87|16834.41|16834.41|16824.87|16824.87|0
1631791500000|2021-09-16 11:25:00|16824.03|16824.03|16815.84|16815.84|16826.13|16826.13|16815.84|16815.84|0
1631791800000|2021-09-16 11:30:00|16814.63|16814.63|16821.37|16821.37|16821.37|16821.37|16814.63|16814.63|0
1631792100000|2021-09-16 11:35:00|16820.11|16820.11|16817.18|16817.18|16821.79|16821.79|16813.25|16813.25|0
1631792400000|2021-09-16 11:40:00|16818.57|16818.57|16831.24|16831.24|16832.63|16832.63|16818.4|16818.4|0
1631792700000|2021-09-16 11:45:00|16833.34|16833.34|16837.28|16837.28|16837.28|16837.28|16831.95|16831.95|0
1631793000000|2021-09-16 11:50:00|16837.7|16837.7|16828.63|16828.63|16837.7|16837.7|16827.24|16827.24|0
1631793300000|2021-09-16 11:55:00|16826.65|16826.65|16825.18|16825.18|16830.02|16830.02|16825.18|16825.18|0
1631793600000|2021-09-16 12:00:00|16823.96|16823.96|16811.92|16811.92|16823.96|16823.96|16810.25|16810.25|0
1631793900000|2021-09-16 12:05:00|16811.08|16811.08|16806.09|16806.09|16811.08|16811.08|16797.55|16797.55|0
1631794200000|2021-09-16 12:10:00|16812.01|16812.01|16812.21|16812.21|16814.44|16814.44|16806.88|16806.88|0
1631794500000|2021-09-16 12:15:00|16813.42|16813.42|16824.55|16824.55|16830.47|16830.47|16813.42|16813.42|0
1631794800000|2021-09-16 12:20:00|16824.13|16824.13|16805.58|16805.58|16828.08|16828.08|16805.58|16805.58|0
1631795100000|2021-09-16 12:25:00|16806.42|16806.42|16822.66|16822.66|16822.66|16822.66|16803.05|16803.05|0
1631795400000|2021-09-16 12:30:00|16819.87|16819.87|16826.2|16826.2|16831.9|16831.9|16819.87|16819.87|0
1631795700000|2021-09-16 12:35:00|16824.81|16824.81|16833.57|16833.57|16837.51|16837.51|16820.64|16820.64|0
1631796000000|2021-09-16 12:40:00|16833.99|16833.99|16828.42|16828.42|16833.99|16833.99|16828.42|16828.42|0
1631796300000|2021-09-16 12:45:00|16827.22|16827.22|16845.65|16845.65|16845.65|16845.65|16825.25|16825.25|0
1631796600000|2021-09-16 12:50:00|16845.23|16845.23|16857.55|16857.55|16861.6|16861.6|16845.23|16845.23|0
1631796900000|2021-09-16 12:55:00|16857.97|16857.97|16856.04|16856.04|16864.93|16864.93|16856.04|16856.04|0
1631797200000|2021-09-16 13:00:00|16857.43|16857.43|16859.81|16859.81|16861.2|16861.2|16855.16|16855.16|0
1631797500000|2021-09-16 13:05:00|16861.2|16861.2|16861.74|16861.74|16867.24|16867.24|16861.2|16861.2|0
1631797800000|2021-09-16 13:10:00|16863|16863|16859.31|16859.31|16863|16863|16851.08|16851.08|0
1631798100000|2021-09-16 13:15:00|16863.26|16863.26|16861.51|16861.51|16867.69|16867.69|16860.96|16860.96|0
1631798400000|2021-09-16 13:20:00|16859.54|16859.54|16859.97|16859.97|16861.94|16861.94|16857.77|16857.77|0
1631798700000|2021-09-16 13:25:00|16857.19|16857.19|16853.4|16853.4|16857.19|16857.19|16850.17|16850.17|0
1631799000000|2021-09-16 13:30:00|16859.32|16859.32|16834.4|16834.4|16859.32|16859.32|16826.51|16826.51|0
1631799300000|2021-09-16 13:35:00|16840.32|16840.32|16843.58|16843.58|16851.07|16851.07|16835.7|16835.7|0
1631799600000|2021-09-16 13:40:00|16839.64|16839.64|16835.18|16835.18|16839.64|16839.64|16830.47|16830.47|0
1631799900000|2021-09-16 13:45:00|16837.15|16837.15|16813.42|16813.42|16839.26|16839.26|16811.77|16811.77|0
1631800200000|2021-09-16 13:50:00|16813|16813|16816.01|16816.01|16820.63|16820.63|16807.53|16807.53|0
1631800500000|2021-09-16 13:55:00|16814.8|16814.8|16819.77|16819.77|16824.38|16824.38|16806.73|16806.73|0
1631800800000|2021-09-16 14:00:00|16817.8|16817.8|16799.93|16799.93|16817.8|16817.8|16799.93|16799.93|0
1631801100000|2021-09-16 14:05:00|16801.32|16801.32|16815.31|16815.31|16821.74|16821.74|16801.32|16801.32|0
1631801400000|2021-09-16 14:10:00|16813.92|16813.92|16826.82|16826.82|16826.82|16826.82|16809.74|16809.74|0
1631801700000|2021-09-16 14:15:00|16826.4|16826.4|16839.71|16839.71|16839.71|16839.71|16825.14|16825.14|0
1631802000000|2021-09-16 14:20:00|16843.88|16843.88|16890.88|16890.88|16892.27|16892.27|16839.94|16839.94|0
1631802300000|2021-09-16 14:25:00|16890.46|16890.46|16930|16930|16930|16930|16890.46|16890.46|0
1631802600000|2021-09-16 14:30:00|16931.4|16931.4|16956.2|16956.2|16956.33|16956.33|16927.45|16927.45|0
1631802900000|2021-09-16 14:35:00|16955.78|16955.78|16977.98|16977.98|16979.24|16979.24|16954.94|16954.94|0
1631803200000|2021-09-16 14:40:00|16971.03|16971.03|16944.19|16944.19|16972.42|16972.42|16944.19|16944.19|0
1631803500000|2021-09-16 14:45:00|16946.16|16946.16|16956.03|16956.03|16965.54|16965.54|16946.16|16946.16|0
1631803800000|2021-09-16 14:50:00|16956.87|16956.87|16934.32|16934.32|16958.27|16958.27|16934.32|16934.32|0
1631804100000|2021-09-16 14:55:00|16930.38|16930.38|16933.7|16933.7|16933.7|16933.7|16912.65|16912.65|0
1631804400000|2021-09-16 15:00:00|16930.91|16930.91|16931.29|16931.29|16938.25|16938.25|16921.36|16921.36|0
1631804700000|2021-09-16 15:05:00|16930.87|16930.87|16932.98|16932.98|16945.72|16945.72|16929.61|16929.61|0
1631805000000|2021-09-16 15:10:00|16934.95|16934.95|16947.85|16947.85|16948.27|16948.27|16930.78|16930.78|0
1631805300000|2021-09-16 15:15:00|16943.91|16943.91|16932.17|16932.17|16945.3|16945.3|16931.75|16931.75|0
1631805600000|2021-09-16 15:20:00|16934.14|16934.14|16932.39|16932.39|16935.53|16935.53|16926.25|16926.25|0
1631805900000|2021-09-16 15:25:00|16936.33|16936.33|16918.64|16918.64|16939.11|16939.11|16912.14|16912.14|0
1631862900000|2021-09-17 07:15:00|16976.46|16976.46|16972.95|16972.95|16991.08|16991.08|16969.19|16969.19|0
1631863200000|2021-09-17 07:20:00|16977.12|16977.12|16958.89|16958.89|16977.12|16977.12|16945.2|16945.2|0
1631863500000|2021-09-17 07:25:00|16957.5|16957.5|16981.61|16981.61|16981.61|16981.61|16957.5|16957.5|0
1631863800000|2021-09-17 07:30:00|16980.22|16980.22|16952.37|16952.37|16985.56|16985.56|16952.37|16952.37|0
1631864100000|2021-09-17 07:35:00|16954.35|16954.35|16948.32|16948.32|16956.32|16956.32|16948.32|16948.32|0
1631864400000|2021-09-17 07:40:00|16946.93|16946.93|16941.91|16941.91|16952.85|16952.85|16941.91|16941.91|0
1631864700000|2021-09-17 07:45:00|16939.93|16939.93|16936.94|16936.94|16944.08|16944.08|16936.19|16936.19|0
1631865000000|2021-09-17 07:50:00|16935.55|16935.55|16940.22|16940.22|16940.22|16940.22|16929.92|16929.92|0
1631865300000|2021-09-17 07:55:00|16946.14|16946.14|16946.05|16946.05|16953.15|16953.15|16941.67|16941.67|0
1631865600000|2021-09-17 08:00:00|16947.44|16947.44|16936.77|16936.77|16949.42|16949.42|16936.77|16936.77|0
1631865900000|2021-09-17 08:05:00|16935.38|16935.38|16915.45|16915.45|16935.38|16935.38|16902.32|16902.32|0
1631866200000|2021-09-17 08:10:00|16914.06|16914.06|16916.52|16916.52|16920.47|16920.47|16903.62|16903.62|0
1631866500000|2021-09-17 08:15:00|16918.49|16918.49|16921.14|16921.14|16925.54|16925.54|16914.87|16914.87|0
1631866800000|2021-09-17 08:20:00|16919.93|16919.93|16915.9|16915.9|16919.93|16919.93|16910.55|16910.55|0
1631867100000|2021-09-17 08:25:00|16914.51|16914.51|16919.03|16919.03|16931.91|16931.91|16911.14|16911.14|0
1631867400000|2021-09-17 08:30:00|16917.06|16917.06|16898.49|16898.49|16917.06|16917.06|16897.1|16897.1|0
1631867700000|2021-09-17 08:35:00|16899.88|16899.88|16902.25|16902.25|16908.58|16908.58|16899.88|16899.88|0
1631868000000|2021-09-17 08:40:00|16906.42|16906.42|16909.79|16909.79|16919.65|16919.65|16906.42|16906.42|0
1631868300000|2021-09-17 08:45:00|16907|16907|16903.06|16903.06|16911.76|16911.76|16901.67|16901.67|0
1631868600000|2021-09-17 08:50:00|16901.67|16901.67|16897.14|16897.14|16901.92|16901.92|16892.38|16892.38|0
1631868900000|2021-09-17 08:55:00|16898.53|16898.53|16898.82|16898.82|16898.82|16898.82|16885.3|16885.3|0
1631869200000|2021-09-17 09:00:00|16900.07|16900.07|16906.51|16906.51|16912.82|16912.82|16898.82|16898.82|0
1631869500000|2021-09-17 09:05:00|16904.54|16904.54|16901.59|16901.59|16905.7|16905.7|16898.39|16898.39|0
1631870100000|2021-09-17 09:15:00|16889.76|16889.76|16874.65|16874.65|16889.76|16889.76|16849.76|16849.76|0
1631870400000|2021-09-17 09:20:00|16878.6|16878.6|16882.26|16882.26|16889.24|16889.24|16877.41|16877.41|0
1631870700000|2021-09-17 09:25:00|16884.23|16884.23|16874.32|16874.32|16884.23|16884.23|16872.12|16872.12|0
1631871000000|2021-09-17 09:30:00|16875.71|16875.71|16873.61|16873.61|16884.99|16884.99|16868.05|16868.05|0
1631871300000|2021-09-17 09:35:00|16875.59|16875.59|16878.14|16878.14|16887.88|16887.88|16874.78|16874.78|0
1631871600000|2021-09-17 09:40:00|16875.36|16875.36|16865.62|16865.62|16875.36|16875.36|16863.06|16863.06|0
1631871900000|2021-09-17 09:45:00|16863.65|16863.65|16861.51|16861.51|16865.31|16865.31|16844.08|16844.08|0
1631872200000|2021-09-17 09:50:00|16865.89|16865.89|16858.49|16858.49|16865.89|16865.89|16843.88|16843.88|0
1631872500000|2021-09-17 09:55:00|16854.55|16854.55|16859.24|16859.24|16861.83|16861.83|16833.85|16833.85|0
1631872800000|2021-09-17 10:00:00|16855.29|16855.29|16848.27|16848.27|16855.29|16855.29|16831|16831|0
1631873100000|2021-09-17 10:05:00|16849.53|16849.53|16873.22|16873.22|16873.22|16873.22|16849.53|16849.53|0
1631873400000|2021-09-17 10:10:00|16867.31|16867.31|16868.28|16868.28|16871.76|16871.76|16860.31|16860.31|0
1631873700000|2021-09-17 10:15:00|16865.5|16865.5|16873.85|16873.85|16886.37|16886.37|16861.51|16861.51|0
1631874000000|2021-09-17 10:20:00|16875.24|16875.24|16853.84|16853.84|16875.24|16875.24|16851.86|16851.86|0
1631874300000|2021-09-17 10:25:00|16857.78|16857.78|16865.74|16865.74|16867.13|16867.13|16846.07|16846.07|0
1631874600000|2021-09-17 10:30:00|16864.35|16864.35|16858.07|16858.07|16864.35|16864.35|16849.95|16849.95|0
1631874900000|2021-09-17 10:35:00|16860.04|16860.04|16848.31|16848.31|16866.35|16866.35|16848.31|16848.31|0
1631875200000|2021-09-17 10:40:00|16851.09|16851.09|16837.55|16837.55|16854.85|16854.85|16835.58|16835.58|0
1631875500000|2021-09-17 10:45:00|16833.6|16833.6|16854.72|16854.72|16856.27|16856.27|16830.82|16830.82|0
1631875800000|2021-09-17 10:50:00|16852.75|16852.75|16850.31|16850.31|16860.15|16860.15|16850.31|16850.31|0
1631876100000|2021-09-17 10:55:00|16852.28|16852.28|16850.83|16850.83|16855.23|16855.23|16848.5|16848.5|0
1631876400000|2021-09-17 11:00:00|16848.05|16848.05|16863.79|16863.79|16863.79|16863.79|16842.46|16842.46|0
1631876700000|2021-09-17 11:05:00|16865.77|16865.77|16857.11|16857.11|16865.77|16865.77|16855.91|16855.91|0
1631877000000|2021-09-17 11:10:00|16858.5|16858.5|16856.28|16856.28|16858.5|16858.5|16854.31|16854.31|0
1631877300000|2021-09-17 11:15:00|16854.31|16854.31|16853.34|16853.34|16854.31|16854.31|16850.13|16850.13|0
1631877600000|2021-09-17 11:20:00|16854.73|16854.73|16832.32|16832.32|16856.12|16856.12|16832.32|16832.32|0
1631877900000|2021-09-17 11:25:00|16830.35|16830.35|16819.57|16819.57|16830.35|16830.35|16813.07|16813.07|0
1631878200000|2021-09-17 11:30:00|16818.17|16818.17|16825.97|16825.97|16825.97|16825.97|16816.2|16816.2|0
1631878500000|2021-09-17 11:35:00|16824.58|16824.58|16819.86|16819.86|16827.36|16827.36|16819.86|16819.86|0
1631878800000|2021-09-17 11:40:00|16819.44|16819.44|16804.54|16804.54|16821.85|16821.85|16803.15|16803.15|0
1631879100000|2021-09-17 11:45:00|16802.57|16802.57|16788.68|16788.68|16808.49|16808.49|16788.68|16788.68|0
1631879400000|2021-09-17 11:50:00|16792.62|16792.62|16786.22|16786.22|16795.73|16795.73|16786.22|16786.22|0
1631879700000|2021-09-17 11:55:00|16790.16|16790.16|16777.55|16777.55|16790.16|16790.16|16775.58|16775.58|0
1631880000000|2021-09-17 12:00:00|16779.53|16779.53|16789.97|16789.97|16789.97|16789.97|16779.53|16779.53|0
1631880300000|2021-09-17 12:05:00|16788|16788|16787.19|16787.19|16789.16|16789.16|16786.61|16786.61|0
1631880600000|2021-09-17 12:10:00|16787.61|16787.61|16829.47|16829.47|16829.47|16829.47|16787.61|16787.61|0
1631880900000|2021-09-17 12:15:00|16833.41|16833.41|16852.85|16852.85|16852.85|16852.85|16827.49|16827.49|0
1631881200000|2021-09-17 12:20:00|16846.93|16846.93|16839.53|16839.53|16852.85|16852.85|16836.74|16836.74|0
1631881500000|2021-09-17 12:25:00|16838.14|16838.14|16855.64|16855.64|16861.32|16861.32|16836.74|16836.74|0
1631881800000|2021-09-17 12:30:00|16856.06|16856.06|16853.96|16853.96|16866.4|16866.4|16853.96|16853.96|0
1631882100000|2021-09-17 12:35:00|16851.56|16851.56|16848.12|16848.12|16852.95|16852.95|16846.15|16846.15|0
1631882400000|2021-09-17 12:40:00|16847.7|16847.7|16838.33|16838.33|16847.7|16847.7|16832.02|16832.02|0
1631882700000|2021-09-17 12:45:00|16840.3|16840.3|16843.92|16843.92|16843.92|16843.92|16835.35|16835.35|0
1631883000000|2021-09-17 12:50:00|16841.95|16841.95|16840.57|16840.57|16844.9|16844.9|16840.57|16840.57|0
1631883300000|2021-09-17 12:55:00|16838.59|16838.59|16848.5|16848.5|16848.5|16848.5|16837.2|16837.2|0
1631883600000|2021-09-17 13:00:00|16846.53|16846.53|16847.37|16847.37|16856.62|16856.62|16846.53|16846.53|0
1631883900000|2021-09-17 13:05:00|16846.95|16846.95|16841.69|16841.69|16851.85|16851.85|16841.11|16841.11|0
1631884200000|2021-09-17 13:10:00|16843.08|16843.08|16844.03|16844.03|16846|16846|16837.74|16837.74|0
1631884500000|2021-09-17 13:15:00|16845.42|16845.42|16857.05|16857.05|16859.7|16859.7|16845.42|16845.42|0
1631884800000|2021-09-17 13:20:00|16855.08|16855.08|16852.99|16852.99|16857.67|16857.67|16851.78|16851.78|0
1631885100000|2021-09-17 13:25:00|16855.77|16855.77|16842.93|16842.93|16855.77|16855.77|16842.63|16842.63|0
1631885400000|2021-09-17 13:30:00|16840.96|16840.96|16834.19|16834.19|16847.06|16847.06|16834.19|16834.19|0
1631885700000|2021-09-17 13:35:00|16832.8|16832.8|16827.88|16827.88|16836.97|16836.97|16821.92|16821.92|0
1631886000000|2021-09-17 13:40:00|16826.49|16826.49|16832.38|16832.38|16835.32|16835.32|16818.89|16818.89|0
1631886300000|2021-09-17 13:45:00|16833.77|16833.77|16818.54|16818.54|16833.77|16833.77|16814.85|16814.85|0
1631886600000|2021-09-17 13:50:00|16817.15|16817.15|16807.92|16807.92|16817.15|16817.15|16805.85|16805.85|0
1631886900000|2021-09-17 13:55:00|16806.53|16806.53|16816.92|16816.92|16819.53|16819.53|16803.91|16803.91|0
1631887200000|2021-09-17 14:00:00|16818.9|16818.9|16809.07|16809.07|16820.71|16820.71|16806.68|16806.68|0
1631887500000|2021-09-17 14:05:00|16807.1|16807.1|16810.95|16810.95|16810.95|16810.95|16801.05|16801.05|0
1631887800000|2021-09-17 14:10:00|16807.15|16807.15|16799.53|16799.53|16809.12|16809.12|16798.14|16798.14|0
1631888100000|2021-09-17 14:15:00|16789.66|16789.66|16756.24|16756.24|16789.66|16789.66|16732.05|16732.05|0
1631888400000|2021-09-17 14:20:00|16757.63|16757.63|16739.86|16739.86|16758.85|16758.85|16735.92|16735.92|0
1631888700000|2021-09-17 14:25:00|16735.92|16735.92|16745.71|16745.71|16748.5|16748.5|16724.53|16724.53|0
1631889000000|2021-09-17 14:30:00|16747.1|16747.1|16722.61|16722.61|16747.1|16747.1|16722.61|16722.61|0
1631889300000|2021-09-17 14:35:00|16721.22|16721.22|16717.4|16717.4|16723.45|16723.45|16702.16|16702.16|0
1631889600000|2021-09-17 14:40:00|16716.98|16716.98|16726.16|16726.16|16727.56|16727.56|16712.31|16712.31|0
1631889900000|2021-09-17 14:45:00|16724.77|16724.77|16720.46|16720.46|16724.77|16724.77|16710.34|16710.34|0
1631890200000|2021-09-17 14:50:00|16718.49|16718.49|16716.06|16716.06|16718.49|16718.49|16698.83|16698.83|0
1631890500000|2021-09-17 14:55:00|16714.08|16714.08|16708.76|16708.76|16717.45|16717.45|16693.33|16693.33|0
1631890800000|2021-09-17 15:00:00|16707.37|16707.37|16704.47|16704.47|16707.37|16707.37|16692.13|16692.13|0
1631891100000|2021-09-17 15:05:00|16704.48|16704.48|16697.58|16697.58|16712.37|16712.37|16685.26|16685.26|0
1631891400000|2021-09-17 15:10:00|16696.19|16696.19|16701.21|16701.21|16701.21|16701.21|16662.66|16662.66|0
1631891700000|2021-09-17 15:15:00|16699.24|16699.24|16684.21|16684.21|16699.24|16699.24|16678.94|16678.94|0
1631892000000|2021-09-17 15:20:00|16685.05|16685.05|16650.34|16650.34|16687.84|16687.84|16650.34|16650.34|0
1631892300000|2021-09-17 15:25:00|16651.73|16651.73|16633.47|16633.47|16661.43|16661.43|16626.91|16626.91|0
1632122100000|2021-09-20 07:15:00|16479.23|16479.23|16454.31|16454.31|16479.23|16479.23|16446.7|16446.7|0
1632122400000|2021-09-20 07:20:00|16452.92|16452.92|16454.43|16454.43|16459.13|16459.13|16443.85|16443.85|0
1632122700000|2021-09-20 07:25:00|16448.86|16448.86|16408.08|16408.08|16450.25|16450.25|16408.08|16408.08|0
1632123000000|2021-09-20 07:30:00|16402.51|16402.51|16430.5|16430.5|16431.31|16431.31|16399.07|16399.07|0
1632123300000|2021-09-20 07:35:00|16426.55|16426.55|16466.36|16466.36|16466.36|16466.36|16426.55|16426.55|0
1632123600000|2021-09-20 07:40:00|16467.76|16467.76|16459.62|16459.62|16474.8|16474.8|16446.22|16446.22|0
1632123900000|2021-09-20 07:45:00|16460.86|16460.86|16475.89|16475.89|16478.52|16478.52|16460.86|16460.86|0
1632124200000|2021-09-20 07:50:00|16471.94|16471.94|16477.23|16477.23|16493.87|16493.87|16466.34|16466.34|0
1632124500000|2021-09-20 07:55:00|16480.01|16480.01|16475.07|16475.07|16481.96|16481.96|16466.94|16466.94|0
1632124800000|2021-09-20 08:00:00|16476.46|16476.46|16493.3|16493.3|16493.3|16493.3|16464.72|16464.72|0
1632125100000|2021-09-20 08:05:00|16496.09|16496.09|16524.28|16524.28|16527.07|16527.07|16496.09|16496.09|0
1632125400000|2021-09-20 08:10:00|16523.08|16523.08|16488.29|16488.29|16523.08|16523.08|16485.85|16485.85|0
1632125700000|2021-09-20 08:15:00|16486.89|16486.89|16465.98|16465.98|16488.29|16488.29|16463.55|16463.55|0
1632126000000|2021-09-20 08:20:00|16471.91|16471.91|16476.14|16476.14|16490.74|16490.74|16471.91|16471.91|0
1632126300000|2021-09-20 08:25:00|16480.31|16480.31|16488.17|16488.17|16488.17|16488.17|16454.66|16454.66|0
1632126600000|2021-09-20 08:30:00|16492.35|16492.35|16501.8|16501.8|16501.8|16501.8|16480.7|16480.7|0
1632126900000|2021-09-20 08:35:00|16505.98|16505.98|16508.96|16508.96|16514.46|16514.46|16504.59|16504.59|0
1632127200000|2021-09-20 08:40:00|16503.04|16503.04|16505.04|16505.04|16507.95|16507.95|16499.24|16499.24|0
1632127500000|2021-09-20 08:45:00|16503.81|16503.81|16513.91|16513.91|16526.45|16526.45|16502.42|16502.42|0
1632127800000|2021-09-20 08:50:00|16515.31|16515.31|16512.33|16512.33|16526.67|16526.67|16510.65|16510.65|0
1632128100000|2021-09-20 08:55:00|16513.72|16513.72|16498.08|16498.08|16516.51|16516.51|16491.7|16491.7|0
1632128400000|2021-09-20 09:00:00|16495.3|16495.3|16484.84|16484.84|16502.84|16502.84|16484.84|16484.84|0
1632128700000|2021-09-20 09:05:00|16484.02|16484.02|16485.95|16485.95|16491.71|16491.71|16475.82|16475.82|0
1632129000000|2021-09-20 09:10:00|16487.34|16487.34|16492.43|16492.43|16492.43|16492.43|16476.27|16476.27|0
1632129300000|2021-09-20 09:15:00|16491.04|16491.04|16487.09|16487.09|16494.66|16494.66|16476.66|16476.66|0
1632129600000|2021-09-20 09:20:00|16485.7|16485.7|16475.57|16475.57|16493.45|16493.45|16470.23|16470.23|0
1632129900000|2021-09-20 09:25:00|16470.81|16470.81|16482.6|16482.6|16491.26|16491.26|16466.86|16466.86|0
1632130200000|2021-09-20 09:30:00|16483.02|16483.02|16480.47|16480.47|16490.48|16490.48|16477.1|16477.1|0
1632130500000|2021-09-20 09:35:00|16478.49|16478.49|16493.99|16493.99|16493.99|16493.99|16474.89|16474.89|0
1632130800000|2021-09-20 09:40:00|16497.94|16497.94|16500.53|16500.53|16507.36|16507.36|16489.36|16489.36|0
1632131100000|2021-09-20 09:45:00|16496.58|16496.58|16459.81|16459.81|16497.98|16497.98|16457.84|16457.84|0
1632131400000|2021-09-20 09:50:00|16451.91|16451.91|16473.56|16473.56|16473.82|16473.82|16450.89|16450.89|0
1632131700000|2021-09-20 09:55:00|16475.54|16475.54|16484.78|16484.78|16486.17|16486.17|16474.15|16474.15|0
1632132000000|2021-09-20 10:00:00|16480.83|16480.83|16494.95|16494.95|16494.95|16494.95|16474.86|16474.86|0
1632132300000|2021-09-20 10:05:00|16494.13|16494.13|16487.01|16487.01|16499.7|16499.7|16486.07|16486.07|0
1632132600000|2021-09-20 10:10:00|16484.22|16484.22|16494.69|16494.69|16494.69|16494.69|16477.72|16477.72|0
1632132900000|2021-09-20 10:15:00|16496.09|16496.09|16516.53|16516.53|16520.48|16520.48|16496.09|16496.09|0
1632133200000|2021-09-20 10:20:00|16516.95|16516.95|16531.21|16531.21|16533.58|16533.58|16514.98|16514.98|0
1632133500000|2021-09-20 10:25:00|16533.18|16533.18|16530.72|16530.72|16536.06|16536.06|16526.77|16526.77|0
1632133800000|2021-09-20 10:30:00|16532.7|16532.7|16538.94|16538.94|16540.46|16540.46|16530.72|16530.72|0
1632134100000|2021-09-20 10:35:00|16537.55|16537.55|16517.57|16517.57|16538.29|16538.29|16517.57|16517.57|0
1632134400000|2021-09-20 10:40:00|16516.18|16516.18|16499.13|16499.13|16516.18|16516.18|16496.97|16496.97|0
1632134700000|2021-09-20 10:45:00|16500.53|16500.53|16509.44|16509.44|16512.22|16512.22|16500.53|16500.53|0
1632135000000|2021-09-20 10:50:00|16507.46|16507.46|16517.84|16517.84|16519.23|16519.23|16506.98|16506.98|0
1632135300000|2021-09-20 10:55:00|16521.79|16521.79|16508.06|16508.06|16521.79|16521.79|16505.51|16505.51|0
1632135600000|2021-09-20 11:00:00|16506.67|16506.67|16496.91|16496.91|16506.67|16506.67|16493.52|16493.52|0
1632135900000|2021-09-20 11:05:00|16496.49|16496.49|16498.17|16498.17|16503|16503|16496.49|16496.49|0
1632136200000|2021-09-20 11:10:00|16496.19|16496.19|16504.9|16504.9|16504.9|16504.9|16496.19|16496.19|0
1632136500000|2021-09-20 11:15:00|16502.93|16502.93|16492.2|16492.2|16504.32|16504.32|16492.2|16492.2|0
1632136800000|2021-09-20 11:20:00|16493.6|16493.6|16494.48|16494.48|16500.14|16500.14|16493.6|16493.6|0
1632137100000|2021-09-20 11:25:00|16493.27|16493.27|16500|16500|16500.05|16500.05|16490.9|16490.9|0
1632137400000|2021-09-20 11:30:00|16498.61|16498.61|16469.46|16469.46|16498.61|16498.61|16463.73|16463.73|0
1632137700000|2021-09-20 11:35:00|16470.3|16470.3|16488.18|16488.18|16488.18|16488.18|16470.11|16470.11|0
1632138000000|2021-09-20 11:40:00|16489.58|16489.58|16498.82|16498.82|16499.43|16499.43|16489.58|16489.58|0
1632138300000|2021-09-20 11:45:00|16500.8|16500.8|16516.21|16516.21|16516.21|16516.21|16495.17|16495.17|0
1632138600000|2021-09-20 11:50:00|16514.82|16514.82|16509.87|16509.87|16521.04|16521.04|16509.38|16509.38|0
1632138900000|2021-09-20 11:55:00|16513.82|16513.82|16510.13|16510.13|16519|16519|16508.9|16508.9|0
1632139200000|2021-09-20 12:00:00|16512.1|16512.1|16513.9|16513.9|16519.82|16519.82|16503.99|16503.99|0
1632139500000|2021-09-20 12:05:00|16512.51|16512.51|16482.9|16482.9|16516.46|16516.46|16482.9|16482.9|0
1632139800000|2021-09-20 12:10:00|16485.68|16485.68|16484.75|16484.75|16490.34|16490.34|16478.54|16478.54|0
1632140100000|2021-09-20 12:15:00|16485.57|16485.57|16486.57|16486.57|16489.36|16489.36|16483.39|16483.39|0
1632140400000|2021-09-20 12:20:00|16484.6|16484.6|16481.19|16481.19|16487.11|16487.11|16477.82|16477.82|0
1632140700000|2021-09-20 12:25:00|16482.58|16482.58|16490.99|16490.99|16494.69|16494.69|16482.24|16482.24|0
1632141000000|2021-09-20 12:30:00|16487.04|16487.04|16477.1|16477.1|16489.01|16489.01|16476.55|16476.55|0
1632141300000|2021-09-20 12:35:00|16478.49|16478.49|16492.07|16492.07|16492.07|16492.07|16478.49|16478.49|0
1632141600000|2021-09-20 12:40:00|16490.68|16490.68|16472.47|16472.47|16490.68|16490.68|16471.08|16471.08|0
1632141900000|2021-09-20 12:45:00|16474.45|16474.45|16485.18|16485.18|16490.62|16490.62|16474.45|16474.45|0
1632142200000|2021-09-20 12:50:00|16487.15|16487.15|16493.5|16493.5|16496.87|16496.87|16487.15|16487.15|0
1632142500000|2021-09-20 12:55:00|16492.52|16492.52|16490.59|16490.59|16496.36|16496.36|16483.53|16483.53|0
1632142800000|2021-09-20 13:00:00|16486.64|16486.64|16486.21|16486.21|16489.86|16489.86|16480.87|16480.87|0
1632143100000|2021-09-20 13:05:00|16485|16485|16498.81|16498.81|16498.81|16498.81|16478.7|16478.7|0
1632143400000|2021-09-20 13:10:00|16496.83|16496.83|16513.7|16513.7|16513.7|16513.7|16496.83|16496.83|0
1632143700000|2021-09-20 13:15:00|16517.65|16517.65|16502.36|16502.36|16521.46|16521.46|16502.36|16502.36|0
1632144000000|2021-09-20 13:20:00|16501.14|16501.14|16491.83|16491.83|16503.12|16503.12|16484.63|16484.63|0
1632144300000|2021-09-20 13:25:00|16495.78|16495.78|16489.36|16489.36|16498.82|16498.82|16483.76|16483.76|0
1632144600000|2021-09-20 13:30:00|16488.88|16488.88|16508.3|16508.3|16523.01|16523.01|16476.5|16476.5|0
1632144900000|2021-09-20 13:35:00|16512.25|16512.25|16546.47|16546.47|16546.47|16546.47|16509.69|16509.69|0
1632145200000|2021-09-20 13:40:00|16544.49|16544.49|16549.92|16549.92|16564.41|16564.41|16544.49|16544.49|0
1632145500000|2021-09-20 13:45:00|16551.9|16551.9|16522.55|16522.55|16553.87|16553.87|16522.13|16522.13|0
1632145800000|2021-09-20 13:50:00|16521.16|16521.16|16512.56|16512.56|16532.89|16532.89|16503.2|16503.2|0
1632146100000|2021-09-20 13:55:00|16508.61|16508.61|16542.96|16542.96|16542.96|16542.96|16504.62|16504.62|0
1632146400000|2021-09-20 14:00:00|16546.91|16546.91|16546.26|16546.26|16560.1|16560.1|16540.07|16540.07|0
1632146700000|2021-09-20 14:05:00|16550.21|16550.21|16537.26|16537.26|16559.86|16559.86|16535.29|16535.29|0
1632147000000|2021-09-20 14:10:00|16545.16|16545.16|16552.47|16552.47|16566.17|16566.17|16543.96|16543.96|0
1632147300000|2021-09-20 14:15:00|16551.07|16551.07|16527.48|16527.48|16552.29|16552.29|16523.81|16523.81|0
1632147600000|2021-09-20 14:20:00|16526.09|16526.09|16535.56|16535.56|16547.15|16547.15|16526.09|16526.09|0
1632147900000|2021-09-20 14:25:00|16538.34|16538.34|16551.84|16551.84|16554.74|16554.74|16531.52|16531.52|0
1632148200000|2021-09-20 14:30:00|16550.44|16550.44|16527.99|16527.99|16565.72|16565.72|16526.45|16526.45|0
1632148500000|2021-09-20 14:35:00|16529.38|16529.38|16560.02|16560.02|16563.97|16563.97|16527.41|16527.41|0
1632148800000|2021-09-20 14:40:00|16561.41|16561.41|16554.94|16554.94|16561.41|16561.41|16552.31|16552.31|0
1632149100000|2021-09-20 14:45:00|16549.02|16549.02|16537.09|16537.09|16549.02|16549.02|16528.13|16528.13|0
1632149400000|2021-09-20 14:50:00|16535.12|16535.12|16543.25|16543.25|16544.64|16544.64|16533.14|16533.14|0
1632149700000|2021-09-20 14:55:00|16544.45|16544.45|16528.77|16528.77|16545.66|16545.66|16518.47|16518.47|0
1632150000000|2021-09-20 15:00:00|16526.8|16526.8|16536.32|16536.32|16537.71|16537.71|16526.8|16526.8|0
1632150300000|2021-09-20 15:05:00|16537.71|16537.71|16529.18|16529.18|16544.08|16544.08|16529.18|16529.18|0
1632150600000|2021-09-20 15:10:00|16525.23|16525.23|16540.75|16540.75|16542.14|16542.14|16525.23|16525.23|0
1632150900000|2021-09-20 15:15:00|16542.73|16542.73|16536.08|16536.08|16544.12|16544.12|16535.66|16535.66|0
1632151200000|2021-09-20 15:20:00|16537.47|16537.47|16539.7|16539.7|16546.42|16546.42|16537.47|16537.47|0
1632151500000|2021-09-20 15:25:00|16540.92|16540.92|16532.17|16532.17|16548.98|16548.98|16528.06|16528.06|0
1632208500000|2021-09-21 07:15:00|16630.65|16630.65|16619.26|16619.26|16637.84|16637.84|16616.12|16616.12|0
1632208800000|2021-09-21 07:20:00|16620.65|16620.65|16651.45|16651.45|16651.45|16651.45|16620.65|16620.65|0
1632209100000|2021-09-21 07:25:00|16645.53|16645.53|16644.84|16644.84|16649.94|16649.94|16630.49|16630.49|0
1632209400000|2021-09-21 07:30:00|16652.74|16652.74|16648.28|16648.28|16668.32|16668.32|16648.28|16648.28|0
1632209700000|2021-09-21 07:35:00|16645.49|16645.49|16643.53|16643.53|16651.43|16651.43|16642.32|16642.32|0
1632210000000|2021-09-21 07:40:00|16642.14|16642.14|16651.81|16651.81|16654.26|16654.26|16639.7|16639.7|0
1632210300000|2021-09-21 07:45:00|16653.2|16653.2|16632.7|16632.7|16656.23|16656.23|16632.7|16632.7|0
1632210600000|2021-09-21 07:50:00|16635.48|16635.48|16653.65|16653.65|16653.65|16653.65|16628.75|16628.75|0
1632210900000|2021-09-21 07:55:00|16651.68|16651.68|16672.79|16672.79|16674.77|16674.77|16651.68|16651.68|0
1632211200000|2021-09-21 08:00:00|16674.77|16674.77|16677.07|16677.07|16691.35|16691.35|16674.19|16674.19|0
1632211500000|2021-09-21 08:05:00|16678.28|16678.28|16664.09|16664.09|16685.42|16685.42|16664.09|16664.09|0
1632211800000|2021-09-21 08:10:00|16665.48|16665.48|16653.95|16653.95|16665.48|16665.48|16653.11|16653.11|0
1632212100000|2021-09-21 08:15:00|16654.8|16654.8|16651.49|16651.49|16663.34|16663.34|16649.52|16649.52|0
1632212400000|2021-09-21 08:20:00|16657.42|16657.42|16644.64|16644.64|16665.31|16665.31|16643.29|16643.29|0
1632212700000|2021-09-21 08:25:00|16642.67|16642.67|16664.7|16664.7|16664.7|16664.7|16636.74|16636.74|0
1632213000000|2021-09-21 08:30:00|16662.72|16662.72|16671.2|16671.2|16671.2|16671.2|16658.55|16658.55|0
1632213300000|2021-09-21 08:35:00|16672.41|16672.41|16677.68|16677.68|16683.68|16683.68|16672.41|16672.41|0
1632213600000|2021-09-21 08:40:00|16678.5|16678.5|16663.8|16663.8|16678.5|16678.5|16658.26|16658.26|0
1632213900000|2021-09-21 08:45:00|16666.59|16666.59|16667.32|16667.32|16672.95|16672.95|16666.59|16666.59|0
1632214200000|2021-09-21 08:50:00|16671.27|16671.27|16656.09|16656.09|16672.09|16672.09|16656.09|16656.09|0
1632214500000|2021-09-21 08:55:00|16658.88|16658.88|16641.94|16641.94|16658.88|16658.88|16637.77|16637.77|0
1632214800000|2021-09-21 09:00:00|16640.74|16640.74|16656.7|16656.7|16658.09|16658.09|16640.74|16640.74|0
1632215100000|2021-09-21 09:05:00|16654.72|16654.72|16675.3|16675.3|16681.12|16681.12|16654.72|16654.72|0
1632215400000|2021-09-21 09:10:00|16677.27|16677.27|16678.89|16678.89|16686.74|16686.74|16676.11|16676.11|0
1632215700000|2021-09-21 09:15:00|16672.97|16672.97|16678.02|16678.02|16680.13|16680.13|16672.97|16672.97|0
1632216000000|2021-09-21 09:20:00|16678.43|16678.43|16675.72|16675.72|16683.36|16683.36|16675.24|16675.24|0
1632216300000|2021-09-21 09:25:00|16677.69|16677.69|16672.57|16672.57|16680.11|16680.11|16668.98|16668.98|0
1632216600000|2021-09-21 09:30:00|16673.96|16673.96|16675.52|16675.52|16677.55|16677.55|16669.59|16669.59|0
1632216900000|2021-09-21 09:35:00|16671.57|16671.57|16688.86|16688.86|16695.01|16695.01|16671.57|16671.57|0
1632217200000|2021-09-21 09:40:00|16689.68|16689.68|16711.19|16711.19|16713.95|16713.95|16689.68|16689.68|0
1632217500000|2021-09-21 09:45:00|16715.13|16715.13|16700.27|16700.27|16716.34|16716.34|16700.27|16700.27|0
1632217800000|2021-09-21 09:50:00|16705.84|16705.84|16707.96|16707.96|16716.85|16716.85|16703.74|16703.74|0
1632218100000|2021-09-21 09:55:00|16709.35|16709.35|16702.83|16702.83|16711.32|16711.32|16701.44|16701.44|0
1632218400000|2021-09-21 10:00:00|16706.78|16706.78|16721.16|16721.16|16723.26|16723.26|16706.78|16706.78|0
1632218700000|2021-09-21 10:05:00|16719.77|16719.77|16707.28|16707.28|16719.77|16719.77|16705.89|16705.89|0
1632219000000|2021-09-21 10:10:00|16708.67|16708.67|16711.86|16711.86|16714.83|16714.83|16708.49|16708.49|0
1632219300000|2021-09-21 10:15:00|16710.47|16710.47|16712.48|16712.48|16715.22|16715.22|16710.47|16710.47|0
1632219600000|2021-09-21 10:20:00|16714.46|16714.46|16717.25|16717.25|16720.04|16720.04|16704.99|16704.99|0
1632219900000|2021-09-21 10:25:00|16714.47|16714.47|16708.7|16708.7|16714.47|16714.47|16708.49|16708.49|0
1632220200000|2021-09-21 10:30:00|16704.75|16704.75|16703.75|16703.75|16706.79|16706.79|16703.75|16703.75|0
1632220500000|2021-09-21 10:35:00|16705.15|16705.15|16707.76|16707.76|16709.15|16709.15|16705.15|16705.15|0
1632220800000|2021-09-21 10:40:00|16705.78|16705.78|16703.81|16703.81|16707.76|16707.76|16701.83|16701.83|0
1632221100000|2021-09-21 10:45:00|16705.78|16705.78|16703.23|16703.23|16707.76|16707.76|16701.83|16701.83|0
1632221400000|2021-09-21 10:50:00|16711.12|16711.12|16708.38|16708.38|16711.12|16711.12|16707.18|16707.18|0
1632221700000|2021-09-21 10:55:00|16706.41|16706.41|16709.11|16709.11|16715.93|16715.93|16706.41|16706.41|0
1632222000000|2021-09-21 11:00:00|16710.5|16710.5|16724.87|16724.87|16724.87|16724.87|16710.5|16710.5|0
1632222300000|2021-09-21 11:05:00|16725.29|16725.29|16712.58|16712.58|16725.29|16725.29|16707.63|16707.63|0
1632222600000|2021-09-21 11:10:00|16715.36|16715.36|16707.87|16707.87|16717.97|16717.97|16707.87|16707.87|0
1632222900000|2021-09-21 11:15:00|16709.27|16709.27|16709|16709|16710.8|16710.8|16706.86|16706.86|0
1632223200000|2021-09-21 11:20:00|16711.79|16711.79|16705.05|16705.05|16711.79|16711.79|16703.83|16703.83|0
1632223500000|2021-09-21 11:25:00|16703.83|16703.83|16700.47|16700.47|16706.62|16706.62|16700.47|16700.47|0
1632223800000|2021-09-21 11:30:00|16698.49|16698.49|16705.21|16705.21|16705.21|16705.21|16697.23|16697.23|0
1632224100000|2021-09-21 11:35:00|16703.23|16703.23|16693.32|16693.32|16704.62|16704.62|16691.92|16691.92|0
1632224400000|2021-09-21 11:40:00|16691.92|16691.92|16698.66|16698.66|16698.66|16698.66|16689.95|16689.95|0
1632224700000|2021-09-21 11:45:00|16700.05|16700.05|16702.12|16702.12|16703.26|16703.26|16698.46|16698.46|0
1632225000000|2021-09-21 11:50:00|16701.7|16701.7|16712.04|16712.04|16712.04|16712.04|16701.7|16701.7|0
1632225300000|2021-09-21 11:55:00|16710.83|16710.83|16719|16719|16719.41|16719.41|16710.83|16710.83|0
1632225600000|2021-09-21 12:00:00|16719.41|16719.41|16719.59|16719.59|16726.14|16726.14|16719.41|16719.41|0
1632225900000|2021-09-21 12:05:00|16718.2|16718.2|16715.59|16715.59|16722.32|16722.32|16715.59|16715.59|0
1632226200000|2021-09-21 12:10:00|16714.38|16714.38|16683.57|16683.57|16714.38|16714.38|16683.57|16683.57|0
1632226500000|2021-09-21 12:15:00|16687.52|16687.52|16687.15|16687.15|16698.26|16698.26|16684.15|16684.15|0
1632226800000|2021-09-21 12:20:00|16688.54|16688.54|16693.82|16693.82|16704.92|16704.92|16688.54|16688.54|0
1632227100000|2021-09-21 12:25:00|16695.79|16695.79|16702.13|16702.13|16702.13|16702.13|16694.4|16694.4|0
1632227400000|2021-09-21 12:30:00|16703.33|16703.33|16701.75|16701.75|16706.12|16706.12|16696.6|16696.6|0
1632227700000|2021-09-21 12:35:00|16703.73|16703.73|16707.52|16707.52|16708.91|16708.91|16703.73|16703.73|0
1632228000000|2021-09-21 12:40:00|16706.12|16706.12|16723.7|16723.7|16725.01|16725.01|16706.12|16706.12|0
1632228300000|2021-09-21 12:45:00|16725.67|16725.67|16722.4|16722.4|16731.47|16731.47|16719.04|16719.04|0
1632228600000|2021-09-21 12:50:00|16724.38|16724.38|16716.4|16716.4|16731.69|16731.69|16716.4|16716.4|0
1632228900000|2021-09-21 12:55:00|16717.79|16717.79|16712.41|16712.41|16719.76|16719.76|16712.41|16712.41|0
1632229200000|2021-09-21 13:00:00|16713.8|16713.8|16722.51|16722.51|16722.51|16722.51|16712.41|16712.41|0
1632229500000|2021-09-21 13:05:00|16721.12|16721.12|16719.62|16719.62|16723.98|16723.98|16712.54|16712.54|0
1632229800000|2021-09-21 13:10:00|16721.01|16721.01|16719.27|16719.27|16724.38|16724.38|16715.09|16715.09|0
1632230100000|2021-09-21 13:15:00|16720.67|16720.67|16726.87|16726.87|16726.87|16726.87|16720.67|16720.67|0
1632230400000|2021-09-21 13:20:00|16728.26|16728.26|16746.21|16746.21|16747.6|16747.6|16728.26|16728.26|0
1632230700000|2021-09-21 13:25:00|16748.99|16748.99|16759.54|16759.54|16771.7|16771.7|16746.4|16746.4|0
1632231000000|2021-09-21 13:30:00|16760.94|16760.94|16720.84|16720.84|16762.91|16762.91|16715.31|16715.31|0
1632231300000|2021-09-21 13:35:00|16723.62|16723.62|16729.78|16729.78|16741.86|16741.86|16723.62|16723.62|0
1632231600000|2021-09-21 13:40:00|16728.56|16728.56|16719.54|16719.54|16728.56|16728.56|16711.05|16711.05|0
1632231900000|2021-09-21 13:45:00|16719.95|16719.95|16737.19|16737.19|16741.14|16741.14|16719.95|16719.95|0
1632232200000|2021-09-21 13:50:00|16735.79|16735.79|16749.17|16749.17|16749.17|16749.17|16730.81|16730.81|0
1632232500000|2021-09-21 13:55:00|16750.57|16750.57|16757.38|16757.38|16780.23|16780.23|16746.64|16746.64|0
1632232800000|2021-09-21 14:00:00|16758.78|16758.78|16762.9|16762.9|16765.28|16765.28|16751.41|16751.41|0
1632233100000|2021-09-21 14:05:00|16766.85|16766.85|16748.86|16748.86|16768.24|16768.24|16747.64|16747.64|0
1632233400000|2021-09-21 14:10:00|16747.47|16747.47|16724.64|16724.64|16751.85|16751.85|16717.33|16717.33|0
1632233700000|2021-09-21 14:15:00|16730.57|16730.57|16728.79|16728.79|16733.93|16733.93|16717.04|16717.04|0
1632234000000|2021-09-21 14:20:00|16727.4|16727.4|16731.75|16731.75|16733.15|16733.15|16724.44|16724.44|0
1632234300000|2021-09-21 14:25:00|16733.73|16733.73|16749.72|16749.72|16749.72|16749.72|16733.73|16733.73|0
1632234600000|2021-09-21 14:30:00|16751.11|16751.11|16744.91|16744.91|16760.82|16760.82|16744.91|16744.91|0
1632234900000|2021-09-21 14:35:00|16742.94|16742.94|16738.48|16738.48|16743.63|16743.63|16733.72|16733.72|0
1632235200000|2021-09-21 14:40:00|16737.09|16737.09|16744.17|16744.17|16749.74|16749.74|16737.09|16737.09|0
1632235500000|2021-09-21 14:45:00|16743.76|16743.76|16736.36|16736.36|16747.77|16747.77|16733.27|16733.27|0
1632235800000|2021-09-21 14:50:00|16737.75|16737.75|16715.1|16715.1|16739.14|16739.14|16715.1|16715.1|0
1632236100000|2021-09-21 14:55:00|16717.88|16717.88|16722.23|16722.23|16724.21|16724.21|16715.5|16715.5|0
1632236400000|2021-09-21 15:00:00|16724.21|16724.21|16723.8|16723.8|16726.99|16726.99|16717.99|16717.99|0
1632236700000|2021-09-21 15:05:00|16722.58|16722.58|16729.75|16729.75|16729.75|16729.75|16722.58|16722.58|0
1632237000000|2021-09-21 15:10:00|16731.14|16731.14|16764.18|16764.18|16764.18|16764.18|16731.14|16731.14|0
1632237300000|2021-09-21 15:15:00|16762.2|16762.2|16744.12|16744.12|16762.2|16762.2|16737.42|16737.42|0
1632237600000|2021-09-21 15:20:00|16745.52|16745.52|16750.16|16750.16|16754.11|16754.11|16745.34|16745.34|0
1632237900000|2021-09-21 15:25:00|16750.98|16750.98|16731.85|16731.85|16757.52|16757.52|16728.8|16728.8|0
1632294900000|2021-09-22 07:15:00|16868.59|16868.59|16896.23|16896.23|16896.23|16896.23|16859.44|16859.44|0
1632295200000|2021-09-22 07:20:00|16890.3|16890.3|16882.35|16882.35|16890.3|16890.3|16877.05|16877.05|0
1632295500000|2021-09-22 07:25:00|16881.93|16881.93|16882.83|16882.83|16902.13|16902.13|16881.43|16881.43|0
1632295800000|2021-09-22 07:30:00|16884.8|16884.8|16889.72|16889.72|16889.72|16889.72|16878.65|16878.65|0
1632296100000|2021-09-22 07:35:00|16886.94|16886.94|16880.44|16880.44|16890.54|16890.54|16874.71|16874.71|0
1632296400000|2021-09-22 07:40:00|16881.83|16881.83|16856.7|16856.7|16883.22|16883.22|16853.52|16853.52|0
1632296700000|2021-09-22 07:45:00|16857.9|16857.9|16867.2|16867.2|16868.59|16868.59|16857.9|16857.9|0
1632297000000|2021-09-22 07:50:00|16868.59|16868.59|16849.44|16849.44|16869.98|16869.98|16849.44|16849.44|0
1632297300000|2021-09-22 07:55:00|16845.49|16845.49|16828|16828|16846.89|16846.89|16818.35|16818.35|0
1632297600000|2021-09-22 08:00:00|16826.78|16826.78|16836.12|16836.12|16837.51|16837.51|16824.54|16824.54|0
1632297900000|2021-09-22 08:05:00|16832.17|16832.17|16827.4|16827.4|16833.39|16833.39|16826.17|16826.17|0
1632298200000|2021-09-22 08:10:00|16832.97|16832.97|16846.28|16846.28|16848.25|16848.25|16832.97|16832.97|0
1632298500000|2021-09-22 08:15:00|16847.67|16847.67|16852.47|16852.47|16852.47|16852.47|16847.67|16847.67|0
1632298800000|2021-09-22 08:20:00|16851.08|16851.08|16839.57|16839.57|16851.08|16851.08|16838.36|16838.36|0
1632299100000|2021-09-22 08:25:00|16842.35|16842.35|16849.08|16849.08|16851.06|16851.06|16841.77|16841.77|0
1632299400000|2021-09-22 08:30:00|16847.88|16847.88|16827.98|16827.98|16847.88|16847.88|16824.03|16824.03|0
1632299700000|2021-09-22 08:35:00|16829.38|16829.38|16839.08|16839.08|16840.06|16840.06|16829.38|16829.38|0
1632300000000|2021-09-22 08:40:00|16841.05|16841.05|16841.78|16841.78|16845|16845|16837.02|16837.02|0
1632300300000|2021-09-22 08:45:00|16843.17|16843.17|16833.88|16833.88|16845.15|16845.15|16833.88|16833.88|0
1632300600000|2021-09-22 08:50:00|16837.83|16837.83|16849.03|16849.03|16849.03|16849.03|16837.83|16837.83|0
1632300900000|2021-09-22 08:55:00|16851.01|16851.01|16854.6|16854.6|16857.16|16857.16|16848.45|16848.45|0
1632301200000|2021-09-22 09:00:00|16857.04|16857.04|16852.13|16852.13|16858.26|16858.26|16852.13|16852.13|0
1632301500000|2021-09-22 09:05:00|16850.16|16850.16|16850.94|16850.94|16854.93|16854.93|16848.2|16848.2|0
1632301800000|2021-09-22 09:10:00|16853.73|16853.73|16867.99|16867.99|16871.36|16871.36|16852.3|16852.3|0
1632302100000|2021-09-22 09:15:00|16869.97|16869.97|16858.32|16858.32|16869.97|16869.97|16851.94|16851.94|0
1632302400000|2021-09-22 09:20:00|16856.93|16856.93|16861.34|16861.34|16872.81|16872.81|16854.71|16854.71|0
1632302700000|2021-09-22 09:25:00|16858.93|16858.93|16871.5|16871.5|16871.5|16871.5|16847.81|16847.81|0
1632303000000|2021-09-22 09:30:00|16868.71|16868.71|16860.22|16860.22|16870.46|16870.46|16858.17|16858.17|0
1632303300000|2021-09-22 09:35:00|16856.04|16856.04|16866.28|16866.28|16866.28|16866.28|16856.04|16856.04|0
1632303600000|2021-09-22 09:40:00|16864.88|16864.88|16849.28|16849.28|16864.95|16864.95|16849.28|16849.28|0
1632303900000|2021-09-22 09:45:00|16845.33|16845.33|16847.19|16847.19|16850.52|16850.52|16838.24|16838.24|0
1632304200000|2021-09-22 09:50:00|16849.16|16849.16|16854.13|16854.13|16857.5|16857.5|16847.19|16847.19|0
1632304500000|2021-09-22 09:55:00|16856.11|16856.11|16854.7|16854.7|16859.47|16859.47|16853.31|16853.31|0
1632304800000|2021-09-22 10:00:00|16855.54|16855.54|16865.66|16865.66|16865.66|16865.66|16855.54|16855.54|0
1632305100000|2021-09-22 10:05:00|16867.05|16867.05|16877.92|16877.92|16877.92|16877.92|16867.05|16867.05|0
1632305400000|2021-09-22 10:10:00|16876.53|16876.53|16875.19|16875.19|16879.14|16879.14|16869.52|16869.52|0
1632305700000|2021-09-22 10:15:00|16873.98|16873.98|16899.04|16899.04|16899.04|16899.04|16873.57|16873.57|0
1632306000000|2021-09-22 10:20:00|16902.99|16902.99|16903.22|16903.22|16904.61|16904.61|16897.65|16897.65|0
1632306300000|2021-09-22 10:25:00|16901.83|16901.83|16888.87|16888.87|16901.83|16901.83|16888.87|16888.87|0
1632306600000|2021-09-22 10:30:00|16890.26|16890.26|16876.35|16876.35|16890.26|16890.26|16876.35|16876.35|0
1632306900000|2021-09-22 10:35:00|16877.75|16877.75|16886.62|16886.62|16892.96|16892.96|16877.75|16877.75|0
1632307200000|2021-09-22 10:40:00|16889.4|16889.4|16881.73|16881.73|16898.16|16898.16|16881.56|16881.56|0
1632307500000|2021-09-22 10:45:00|16880.52|16880.52|16888.46|16888.46|16888.46|16888.46|16880.52|16880.52|0
1632307800000|2021-09-22 10:50:00|16889.86|16889.86|16880.46|16880.46|16893.28|16893.28|16880.46|16880.46|0
1632308100000|2021-09-22 10:55:00|16881.85|16881.85|16889.98|16889.98|16890.82|16890.82|16881.66|16881.66|0
1632308400000|2021-09-22 11:00:00|16888|16888|16883.42|16883.42|16889.4|16889.4|16883.42|16883.42|0
1632308700000|2021-09-22 11:05:00|16885.39|16885.39|16884.81|16884.81|16887.37|16887.37|16881.44|16881.44|0
1632309000000|2021-09-22 11:10:00|16883.42|16883.42|16885.63|16885.63|16889.58|16889.58|16880.63|16880.63|0
1632309300000|2021-09-22 11:15:00|16884.24|16884.24|16889.58|16889.58|16889.58|16889.58|16884.24|16884.24|0
1632309600000|2021-09-22 11:20:00|16887.61|16887.61|16889.29|16889.29|16889.29|16889.29|16879.48|16879.48|0
1632309900000|2021-09-22 11:25:00|16890.68|16890.68|16885.75|16885.75|16891.09|16891.09|16885.75|16885.75|0
1632310200000|2021-09-22 11:30:00|16884.36|16884.36|16878.43|16878.43|16884.36|16884.36|16876.46|16876.46|0
1632310500000|2021-09-22 11:35:00|16872.86|16872.86|16881.98|16881.98|16881.98|16881.98|16872.86|16872.86|0
1632310800000|2021-09-22 11:40:00|16878.03|16878.03|16875.25|16875.25|16880.01|16880.01|16870.49|16870.49|0
1632311100000|2021-09-22 11:45:00|16877.22|16877.22|16862.16|16862.16|16879.2|16879.2|16862.16|16862.16|0
1632311400000|2021-09-22 11:50:00|16860.77|16860.77|16847.81|16847.81|16864.94|16864.94|16847.81|16847.81|0
1632311700000|2021-09-22 11:55:00|16845.83|16845.83|16854.24|16854.24|16854.87|16854.87|16845.25|16845.25|0
1632312000000|2021-09-22 12:00:00|16850.29|16850.29|16853.07|16853.07|16862.37|16862.37|16850.29|16850.29|0
1632312300000|2021-09-22 12:05:00|16851.1|16851.1|16870.18|16870.18|16870.18|16870.18|16851.1|16851.1|0
1632312600000|2021-09-22 12:10:00|16871.57|16871.57|16875.36|16875.36|16879.71|16879.71|16871.57|16871.57|0
1632312900000|2021-09-22 12:15:00|16872.58|16872.58|16873.97|16873.97|16877.33|16877.33|16872.58|16872.58|0
1632313200000|2021-09-22 12:20:00|16875.36|16875.36|16884.32|16884.32|16891.06|16891.06|16875.36|16875.36|0
1632313500000|2021-09-22 12:25:00|16885.71|16885.71|16900.4|16900.4|16900.4|16900.4|16885.71|16885.71|0
1632313800000|2021-09-22 12:30:00|16901.8|16901.8|16904.57|16904.57|16907.94|16907.94|16898.58|16898.58|0
1632314100000|2021-09-22 12:35:00|16906.54|16906.54|16920.89|16920.89|16922.11|16922.11|16906.54|16906.54|0
1632314400000|2021-09-22 12:40:00|16922.29|16922.29|16920.37|16920.37|16923.57|16923.57|16915.62|16915.62|0
1632314700000|2021-09-22 12:45:00|16921.76|16921.76|16899.68|16899.68|16921.76|16921.76|16899.68|16899.68|0
1632315000000|2021-09-22 12:50:00|16901.66|16901.66|16907|16907|16908.97|16908.97|16899.68|16899.68|0
1632315300000|2021-09-22 12:55:00|16903.05|16903.05|16909.21|16909.21|16909.61|16909.61|16902.88|16902.88|0
1632315600000|2021-09-22 13:00:00|16907.24|16907.24|16897.78|16897.78|16911.82|16911.82|16893.83|16893.83|0
1632315900000|2021-09-22 13:05:00|16899.76|16899.76|16891.18|16891.18|16901.15|16901.15|16891.18|16891.18|0
1632316200000|2021-09-22 13:10:00|16890.36|16890.36|16889.73|16889.73|16891.13|16891.13|16886.94|16886.94|0
1632316500000|2021-09-22 13:15:00|16891.12|16891.12|16886.88|16886.88|16892.51|16892.51|16884.32|16884.32|0
1632316800000|2021-09-22 13:20:00|16889.66|16889.66|16888.27|16888.27|16892.45|16892.45|16886.88|16886.88|0
1632317100000|2021-09-22 13:25:00|16886.88|16886.88|16888.09|16888.09|16895.53|16895.53|16886.88|16886.88|0
1632317400000|2021-09-22 13:30:00|16886.11|16886.11|16887.85|16887.85|16889.01|16889.01|16877.3|16877.3|0
1632317700000|2021-09-22 13:35:00|16885.88|16885.88|16898.97|16898.97|16898.97|16898.97|16880.71|16880.71|0
1632318000000|2021-09-22 13:40:00|16897.58|16897.58|16897.18|16897.18|16909.84|16909.84|16893.23|16893.23|0
1632318300000|2021-09-22 13:45:00|16898.57|16898.57|16906.84|16906.84|16912.06|16912.06|16897.18|16897.18|0
1632318600000|2021-09-22 13:50:00|16907.66|16907.66|16887.29|16887.29|16909.05|16909.05|16882.53|16882.53|0
1632318900000|2021-09-22 13:55:00|16886.09|16886.09|16892.7|16892.7|16909.2|16909.2|16881.51|16881.51|0
1632319200000|2021-09-22 14:00:00|16898.62|16898.62|16908.79|16908.79|16917.69|16917.69|16895.03|16895.03|0
1632319500000|2021-09-22 14:05:00|16911.58|16911.58|16905.34|16905.34|16921.67|16921.67|16905.34|16905.34|0
1632319800000|2021-09-22 14:10:00|16906.73|16906.73|16907.56|16907.56|16910.91|16910.91|16895|16895|0
1632320100000|2021-09-22 14:15:00|16910.35|16910.35|16925.8|16925.8|16931.95|16931.95|16906.98|16906.98|0
1632320400000|2021-09-22 14:20:00|16927.77|16927.77|16915.45|16915.45|16927.77|16927.77|16915.45|16915.45|0
1632320700000|2021-09-22 14:25:00|16911.51|16911.51|16911.71|16911.71|16921.47|16921.47|16910.92|16910.92|0
1632321000000|2021-09-22 14:30:00|16913.1|16913.1|16916.73|16916.73|16916.73|16916.73|16906.05|16906.05|0
1632321300000|2021-09-22 14:35:00|16919.52|16919.52|16926.61|16926.61|16933.96|16933.96|16917.54|16917.54|0
1632321600000|2021-09-22 14:40:00|16927.44|16927.44|16928.05|16928.05|16934.82|16934.82|16924.37|16924.37|0
1632321900000|2021-09-22 14:45:00|16924.11|16924.11|16922.9|16922.9|16924.87|16924.87|16920.93|16920.93|0
1632322200000|2021-09-22 14:50:00|16924.29|16924.29|16925.46|16925.46|16934.05|16934.05|16922.09|16922.09|0
1632322500000|2021-09-22 14:55:00|16927.43|16927.43|16926.89|16926.89|16929.82|16929.82|16911.82|16911.82|0
1632322800000|2021-09-22 15:00:00|16924.91|16924.91|16946.8|16946.8|16948.77|16948.77|16924.91|16924.91|0
1632323100000|2021-09-22 15:05:00|16948.77|16948.77|16949.18|16949.18|16953.75|16953.75|16947.6|16947.6|0
1632323400000|2021-09-22 15:10:00|16947.79|16947.79|16966.68|16966.68|16966.68|16966.68|16946.97|16946.97|0
1632323700000|2021-09-22 15:15:00|16966.27|16966.27|16955.99|16955.99|16967.08|16967.08|16955.99|16955.99|0
1632324000000|2021-09-22 15:20:00|16957.96|16957.96|16936.89|16936.89|16957.96|16957.96|16936.89|16936.89|0
1632324300000|2021-09-22 15:25:00|16937.31|16937.31|16945.98|16945.98|16951.46|16951.46|16935.92|16935.92|0
1632381300000|2021-09-23 07:15:00|16937.71|16937.71|16934.19|16934.19|16942.72|16942.72|16928.43|16928.43|0
1632381600000|2021-09-23 07:20:00|16932.8|16932.8|16955.74|16955.74|16955.74|16955.74|16929.14|16929.14|0
1632381900000|2021-09-23 07:25:00|16956.94|16956.94|16982.34|16982.34|16984.02|16984.02|16956.94|16956.94|0
1632382200000|2021-09-23 07:30:00|16977|16977|16980.09|16980.09|16982.49|16982.49|16960.54|16960.54|0
1632382500000|2021-09-23 07:35:00|16982.07|16982.07|16982.29|16982.29|16986.24|16986.24|16975.56|16975.56|0
1632382800000|2021-09-23 07:40:00|16983.69|16983.69|17000.86|17000.86|17006.79|17006.79|16978.12|16978.12|0
1632383100000|2021-09-23 07:45:00|17002.26|17002.26|17014.18|17014.18|17014.18|17014.18|16994.36|16994.36|0
1632383400000|2021-09-23 07:50:00|17015.57|17015.57|16998.47|16998.47|17018.35|17018.35|16997.63|16997.63|0
1632383700000|2021-09-23 07:55:00|16999.74|16999.74|17017.03|17017.03|17017.03|17017.03|16999.74|16999.74|0
1632384000000|2021-09-23 08:00:00|17018.43|17018.43|17024.6|17024.6|17026.58|17026.58|17017.03|17017.03|0
1632384300000|2021-09-23 08:05:00|17025.82|17025.82|17025.96|17025.96|17033.14|17033.14|17021.21|17021.21|0
1632384600000|2021-09-23 08:10:00|17027.36|17027.36|17030.32|17030.32|17036.7|17036.7|17025.96|17025.96|0
1632384900000|2021-09-23 08:15:00|17026.37|17026.37|17030.65|17030.65|17031.06|17031.06|17022.42|17022.42|0
1632385200000|2021-09-23 08:20:00|17034.6|17034.6|17037.39|17037.39|17037.8|17037.8|17030.65|17030.65|0
1632385500000|2021-09-23 08:25:00|17036.97|17036.97|17026.88|17026.88|17037.8|17037.8|17026.88|17026.88|0
1632385800000|2021-09-23 08:30:00|17025.66|17025.66|17030.99|17030.99|17032.34|17032.34|17024.44|17024.44|0
1632386100000|2021-09-23 08:35:00|17029.72|17029.72|17042.84|17042.84|17047.14|17047.14|17029.72|17029.72|0
1632386400000|2021-09-23 08:40:00|17040.87|17040.87|17030.71|17030.71|17040.87|17040.87|17030.71|17030.71|0
1632386700000|2021-09-23 08:45:00|17028.73|17028.73|17041.62|17041.62|17041.62|17041.62|17028.73|17028.73|0
1632387000000|2021-09-23 08:50:00|17038.83|17038.83|17031.29|17031.29|17038.83|17038.83|17026.12|17026.12|0
1632387300000|2021-09-23 08:55:00|17033.26|17033.26|17046.73|17046.73|17050.68|17050.68|17033.26|17033.26|0
1632387600000|2021-09-23 09:00:00|17047.96|17047.96|17040.92|17040.92|17048.37|17048.37|17040.92|17040.92|0
1632387900000|2021-09-23 09:05:00|17039.69|17039.69|17030.99|17030.99|17051.57|17051.57|17029.01|17029.01|0
1632388200000|2021-09-23 09:10:00|17032.38|17032.38|17044.59|17044.59|17050.51|17050.51|17032.38|17032.38|0
1632388500000|2021-09-23 09:15:00|17045.43|17045.43|17045.66|17045.66|17055.04|17055.04|17044.85|17044.85|0
1632388800000|2021-09-23 09:20:00|17044.27|17044.27|17034.2|17034.2|17046.24|17046.24|17034.2|17034.2|0
1632389100000|2021-09-23 09:25:00|17038.15|17038.15|17039.08|17039.08|17041.05|17041.05|17036.04|17036.04|0
1632389400000|2021-09-23 09:30:00|17041.05|17041.05|17020.32|17020.32|17041.05|17041.05|17018.35|17018.35|0
1632389700000|2021-09-23 09:35:00|17017.54|17017.54|17028.4|17028.4|17029.61|17029.61|17014.75|17014.75|0
1632390000000|2021-09-23 09:40:00|17029.79|17029.79|17031.59|17031.59|17031.59|17031.59|17026.42|17026.42|0
1632390300000|2021-09-23 09:45:00|17032.98|17032.98|17024.64|17024.64|17032.98|17032.98|17022.54|17022.54|0
1632390600000|2021-09-23 09:50:00|17024.22|17024.22|17025.69|17025.69|17031.12|17031.12|17024.22|17024.22|0
1632390900000|2021-09-23 09:55:00|17027.66|17027.66|17033.87|17033.87|17033.87|17033.87|17026.89|17026.89|0
1632391200000|2021-09-23 10:00:00|17034.28|17034.28|17036.07|17036.07|17036.07|17036.07|17031.31|17031.31|0
1632391500000|2021-09-23 10:05:00|17036.48|17036.48|17042.39|17042.39|17043.23|17043.23|17036.48|17036.48|0
1632391800000|2021-09-23 10:10:00|17040.41|17040.41|17019.61|17019.61|17043.12|17043.12|17012.87|17012.87|0
1632392100000|2021-09-23 10:15:00|17021.58|17021.58|17024.12|17024.12|17024.12|17024.12|17011.65|17011.65|0
1632392400000|2021-09-23 10:20:00|17026.09|17026.09|17037.18|17037.18|17041.13|17041.13|17026.09|17026.09|0
1632392700000|2021-09-23 10:25:00|17038.58|17038.58|17032.07|17032.07|17039.97|17039.97|17027.31|17027.31|0
1632393000000|2021-09-23 10:30:00|17036.02|17036.02|17032.94|17032.94|17037.7|17037.7|17032.94|17032.94|0
1632393300000|2021-09-23 10:35:00|17024.59|17024.59|17017.33|17017.33|17024.59|17024.59|17010.01|17010.01|0
1632393600000|2021-09-23 10:40:00|17018.72|17018.72|17018.53|17018.53|17024.64|17024.64|17017.14|17017.14|0
1632393900000|2021-09-23 10:45:00|17016.56|17016.56|17008.05|17008.05|17018.98|17018.98|17001.14|17001.14|0
1632394200000|2021-09-23 10:50:00|17012|17012|17018.05|17018.05|17018.63|17018.63|17006.43|17006.43|0
1632394500000|2021-09-23 10:55:00|17020.02|17020.02|17028.78|17028.78|17028.78|17028.78|17020.02|17020.02|0
1632394800000|2021-09-23 11:00:00|17024.83|17024.83|17028.67|17028.67|17028.67|17028.67|17024.28|17024.28|0
1632395100000|2021-09-23 11:05:00|17029.88|17029.88|17011.78|17011.78|17031.86|17031.86|17011.78|17011.78|0
1632395400000|2021-09-23 11:10:00|17014.57|17014.57|17001.09|17001.09|17014.57|17014.57|17001.09|17001.09|0
1632395700000|2021-09-23 11:15:00|17002.48|17002.48|17003.45|17003.45|17003.45|17003.45|16994.58|16994.58|0
1632396000000|2021-09-23 11:20:00|17004.68|17004.68|17006.08|17006.08|17009.85|17009.85|17004.68|17004.68|0
1632396300000|2021-09-23 11:25:00|17004.68|17004.68|16995.72|16995.72|17004.68|17004.68|16993.74|16993.74|0
1632396600000|2021-09-23 11:30:00|16994.5|16994.5|16989.39|16989.39|17001.23|17001.23|16986.26|16986.26|0
1632396900000|2021-09-23 11:35:00|16990.79|16990.79|16981.03|16981.03|16990.79|16990.79|16980.22|16980.22|0
1632397200000|2021-09-23 11:40:00|16979.05|16979.05|16979.47|16979.47|16979.47|16979.47|16979.05|16979.05|0
1632397500000|2021-09-23 11:45:00|16981.44|16981.44|16979.8|16979.8|16984.26|16984.26|16976.6|16976.6|0
1632397800000|2021-09-23 11:50:00|16983.75|16983.75|16981.01|16981.01|16983.75|16983.75|16977.83|16977.83|0
1632398100000|2021-09-23 11:55:00|16977.06|16977.06|16977.23|16977.23|16978.08|16978.08|16975.42|16975.42|0
1632398400000|2021-09-23 12:00:00|16976.01|16976.01|16973.98|16973.98|16976.01|16976.01|16968.06|16968.06|0
1632398700000|2021-09-23 12:05:00|16972.59|16972.59|16978.12|16978.12|16978.12|16978.12|16969.41|16969.41|0
1632399000000|2021-09-23 12:10:00|16979.51|16979.51|16979.31|16979.31|16982.7|16982.7|16978.1|16978.1|0
1632399300000|2021-09-23 12:15:00|16982.09|16982.09|16987.44|16987.44|16987.44|16987.44|16982.09|16982.09|0
1632399600000|2021-09-23 12:20:00|16988.83|16988.83|16993.24|16993.24|16994.17|16994.17|16988.83|16988.83|0
1632399900000|2021-09-23 12:25:00|16995.21|16995.21|16989.29|16989.29|16997.19|16997.19|16989.29|16989.29|0
1632400200000|2021-09-23 12:30:00|16985.34|16985.34|16992.96|16992.96|16992.96|16992.96|16983.13|16983.13|0
1632400500000|2021-09-23 12:35:00|16991.74|16991.74|16996|16996|16997.97|16997.97|16989.53|16989.53|0
1632400800000|2021-09-23 12:40:00|16994.6|16994.6|16994.82|16994.82|16995.46|16995.46|16987.29|16987.29|0
1632401100000|2021-09-23 12:45:00|16995.66|16995.66|17003.95|17003.95|17004.79|17004.79|16995.66|16995.66|0
1632401400000|2021-09-23 12:50:00|17005.92|17005.92|17002.64|17002.64|17005.92|17005.92|16996.81|16996.81|0
1632401700000|2021-09-23 12:55:00|17002.22|17002.22|17004.19|17004.19|17014.66|17014.66|17000.54|17000.54|0
1632402000000|2021-09-23 13:00:00|17002.98|17002.98|16992.44|16992.44|17005.45|17005.45|16992.44|16992.44|0
1632402300000|2021-09-23 13:05:00|16994.08|16994.08|16979|16979|16994.08|16994.08|16967.5|16967.5|0
1632402600000|2021-09-23 13:10:00|16977.02|16977.02|16983.76|16983.76|16985.73|16985.73|16977.02|16977.02|0
1632402900000|2021-09-23 13:15:00|16984.97|16984.97|16997.55|16997.55|16999.11|16999.11|16984.97|16984.97|0
1632403200000|2021-09-23 13:20:00|16994.76|16994.76|16999.26|16999.26|17003.21|17003.21|16994.76|16994.76|0
1632403500000|2021-09-23 13:25:00|17000.1|17000.1|16995.17|16995.17|17000.52|17000.52|16993.01|16993.01|0
1632403800000|2021-09-23 13:30:00|16997.14|16997.14|16999.56|16999.56|17005.85|17005.85|16997.14|16997.14|0
1632404100000|2021-09-23 13:35:00|16999.97|16999.97|17033.43|17033.43|17034.14|17034.14|16998.58|16998.58|0
1632404400000|2021-09-23 13:40:00|17034.64|17034.64|17035.53|17035.53|17048.06|17048.06|17029.31|17029.31|0
1632404700000|2021-09-23 13:45:00|17033.09|17033.09|17019.2|17019.2|17038.43|17038.43|17019.2|17019.2|0
1632405000000|2021-09-23 13:50:00|17017.22|17017.22|17017.81|17017.81|17020.6|17020.6|17007.48|17007.48|0
1632405300000|2021-09-23 13:55:00|17019.2|17019.2|17017.14|17017.14|17024.55|17024.55|17013.78|17013.78|0
1632405600000|2021-09-23 14:00:00|17018.54|17018.54|17018.52|17018.52|17023.88|17023.88|17015.92|17015.92|0
1632405900000|2021-09-23 14:05:00|17019.91|17019.91|17004.23|17004.23|17019.91|17019.91|17003.32|17003.32|0
1632406200000|2021-09-23 14:10:00|17003.03|17003.03|17028.12|17028.12|17028.12|17028.12|17003.03|17003.03|0
1632406500000|2021-09-23 14:15:00|17026.73|17026.73|17018.78|17018.78|17029.52|17029.52|17013.26|17013.26|0
1632406800000|2021-09-23 14:20:00|17018.37|17018.37|17016|17016|17018.37|17018.37|17006.29|17006.29|0
1632407100000|2021-09-23 14:25:00|17015.58|17015.58|17004.54|17004.54|17015.58|17015.58|17001.55|17001.55|0
1632407400000|2021-09-23 14:30:00|17005.36|17005.36|17002.77|17002.77|17006.75|17006.75|16993.44|16993.44|0
1632407700000|2021-09-23 14:35:00|17003.99|17003.99|16987.34|16987.34|17005.21|17005.21|16985.95|16985.95|0
1632408000000|2021-09-23 14:40:00|16989.32|16989.32|16993.33|16993.33|16996.7|16996.7|16986.14|16986.14|0
1632408300000|2021-09-23 14:45:00|16995.31|16995.31|17008.57|17008.57|17009.12|17009.12|16994.75|16994.75|0
1632408600000|2021-09-23 14:50:00|17006.6|17006.6|17003.98|17003.98|17011.36|17011.36|17003.98|17003.98|0
1632408900000|2021-09-23 14:55:00|17003.56|17003.56|17007.95|17007.95|17008.59|17008.59|17003.56|17003.56|0
1632409200000|2021-09-23 15:00:00|17009.34|17009.34|17013.9|17013.9|17014.68|17014.68|17006.21|17006.21|0
1632409500000|2021-09-23 15:05:00|17013.48|17013.48|17005.85|17005.85|17016.07|17016.07|17005.85|17005.85|0
1632409800000|2021-09-23 15:10:00|17004.65|17004.65|17007.17|17007.17|17007.2|17007.2|17001.86|17001.86|0
1632410100000|2021-09-23 15:15:00|17004.38|17004.38|16988.68|16988.68|17004.38|17004.38|16987.45|16987.45|0
1632410400000|2021-09-23 15:20:00|16990.07|16990.07|16985.89|16985.89|16995.28|16995.28|16985.89|16985.89|0
1632410700000|2021-09-23 15:25:00|16983.91|16983.91|16974.56|16974.56|16986.7|16986.7|16971.77|16971.77|0
1632467700000|2021-09-24 07:15:00|16897.72|16897.72|16904.72|16904.72|16914.6|16914.6|16892.45|16892.45|0
1632468000000|2021-09-24 07:20:00|16908.67|16908.67|16880.61|16880.61|16910.65|16910.65|16880.61|16880.61|0
1632468300000|2021-09-24 07:25:00|16886.18|16886.18|16872.19|16872.19|16890.36|16890.36|16872.19|16872.19|0
1632468600000|2021-09-24 07:30:00|16874.97|16874.97|16842.44|16842.44|16874.97|16874.97|16842.44|16842.44|0
1632468900000|2021-09-24 07:35:00|16843.83|16843.83|16842.3|16842.3|16850.2|16850.2|16840.91|16840.91|0
1632469200000|2021-09-24 07:40:00|16842.72|16842.72|16860.87|16860.87|16862.84|16862.84|16842.72|16842.72|0
1632469500000|2021-09-24 07:45:00|16859.47|16859.47|16843.88|16843.88|16860.69|16860.69|16840.51|16840.51|0
1632469800000|2021-09-24 07:50:00|16845.27|16845.27|16834.7|16834.7|16845.27|16845.27|16828.94|16828.94|0
1632470100000|2021-09-24 07:55:00|16828.78|16828.78|16813.21|16813.21|16828.78|16828.78|16806.46|16806.46|0
1632470400000|2021-09-24 08:00:00|16809.26|16809.26|16805.54|16805.54|16812.04|16812.04|16801.36|16801.36|0
1632470700000|2021-09-24 08:05:00|16803.56|16803.56|16782.94|16782.94|16805.54|16805.54|16782.94|16782.94|0
1632471000000|2021-09-24 08:10:00|16786.89|16786.89|16790.26|16790.26|16792.23|16792.23|16786.89|16786.89|0
1632471300000|2021-09-24 08:15:00|16788.28|16788.28|16789.97|16789.97|16790.84|16790.84|16786.89|16786.89|0
1632471600000|2021-09-24 08:20:00|16780.1|16780.1|16786.79|16786.79|16786.79|16786.79|16774.12|16774.12|0
1632471900000|2021-09-24 08:25:00|16787.6|16787.6|16792.71|16792.71|16797.5|16797.5|16786.23|16786.23|0
1632472200000|2021-09-24 08:30:00|16794.1|16794.1|16796.84|16796.84|16810.23|16810.23|16792.71|16792.71|0
1632472500000|2021-09-24 08:35:00|16795.45|16795.45|16794.28|16794.28|16796.26|16796.26|16787.55|16787.55|0
1632472800000|2021-09-24 08:40:00|16796.26|16796.26|16797.64|16797.64|16797.64|16797.64|16791.02|16791.02|0
1632473100000|2021-09-24 08:45:00|16796.25|16796.25|16801.01|16801.01|16801.01|16801.01|16796.25|16796.25|0
1632473400000|2021-09-24 08:50:00|16804.95|16804.95|16797.89|16797.89|16806.22|16806.22|16786.39|16786.39|0
1632473700000|2021-09-24 08:55:00|16799.1|16799.1|16811.03|16811.03|16811.03|16811.03|16795.15|16795.15|0
1632474000000|2021-09-24 09:00:00|16805.1|16805.1|16776.19|16776.19|16805.1|16805.1|16774.22|16774.22|0
1632474300000|2021-09-24 09:05:00|16773.41|16773.41|16765.11|16765.11|16776.24|16776.24|16763.71|16763.71|0
1632474600000|2021-09-24 09:10:00|16768.76|16768.76|16765.7|16765.7|16773.6|16773.6|16765.7|16765.7|0
1632474900000|2021-09-24 09:15:00|16767.67|16767.67|16763.73|16763.73|16769.65|16769.65|16762.33|16762.33|0
1632475200000|2021-09-24 09:20:00|16759.78|16759.78|16759.91|16759.91|16763.86|16763.86|16758.52|16758.52|0
1632475500000|2021-09-24 09:25:00|16759.5|16759.5|16763.15|16763.15|16766.77|16766.77|16758.73|16758.73|0
1632475800000|2021-09-24 09:30:00|16764.37|16764.37|16748.35|16748.35|16764.37|16764.37|16745.94|16745.94|0
1632476100000|2021-09-24 09:35:00|16750.32|16750.32|16748.97|16748.97|16754.12|16754.12|16748.93|16748.93|0
1632476400000|2021-09-24 09:40:00|16747.77|16747.77|16728.87|16728.87|16747.77|16747.77|16726.89|16726.89|0
1632476700000|2021-09-24 09:45:00|16730.26|16730.26|16712.97|16712.97|16730.26|16730.26|16712.97|16712.97|0
1632477000000|2021-09-24 09:50:00|16711|16711|16703.83|16703.83|16711|16711|16699.88|16699.88|0
1632477300000|2021-09-24 09:55:00|16705.8|16705.8|16701.1|16701.1|16707.2|16707.2|16691.4|16691.4|0
1632477600000|2021-09-24 10:00:00|16703.08|16703.08|16680.44|16680.44|16703.08|16703.08|16674.52|16674.52|0
1632477900000|2021-09-24 10:05:00|16681.84|16681.84|16684.79|16684.79|16688.89|16688.89|16677.04|16677.04|0
1632478200000|2021-09-24 10:10:00|16685.2|16685.2|16671.96|16671.96|16686.6|16686.6|16671.96|16671.96|0
1632478500000|2021-09-24 10:15:00|16669.99|16669.99|16691.31|16691.31|16691.31|16691.31|16669.99|16669.99|0
1632478800000|2021-09-24 10:20:00|16689.92|16689.92|16700.03|16700.03|16700.03|16700.03|16685.97|16685.97|0
1632479100000|2021-09-24 10:25:00|16700.44|16700.44|16687.97|16687.97|16702.42|16702.42|16687.97|16687.97|0
1632479400000|2021-09-24 10:30:00|16687.56|16687.56|16683.39|16683.39|16692.59|16692.59|16677.47|16677.47|0
1632479700000|2021-09-24 10:35:00|16687.34|16687.34|16699.97|16699.97|16699.97|16699.97|16679.01|16679.01|0
1632480000000|2021-09-24 10:40:00|16701.36|16701.36|16705.12|16705.12|16706.51|16706.51|16701.36|16701.36|0
1632480300000|2021-09-24 10:45:00|16707.09|16707.09|16704.68|16704.68|16711.04|16711.04|16703.29|16703.29|0
1632480600000|2021-09-24 10:50:00|16705.52|16705.52|16718.92|16718.92|16718.92|16718.92|16705.1|16705.1|0
1632480900000|2021-09-24 10:55:00|16722.87|16722.87|16717.72|16717.72|16722.87|16722.87|16717.72|16717.72|0
1632481200000|2021-09-24 11:00:00|16719.11|16719.11|16694.08|16694.08|16719.11|16719.11|16692.27|16692.27|0
1632481500000|2021-09-24 11:05:00|16692.69|16692.69|16690.15|16690.15|16694.08|16694.08|16690.15|16690.15|0
1632481800000|2021-09-24 11:10:00|16688.17|16688.17|16681.6|16681.6|16690.15|16690.15|16681.02|16681.02|0
1632482100000|2021-09-24 11:15:00|16683.57|16683.57|16684.49|16684.49|16684.49|16684.49|16679.92|16679.92|0
1632482400000|2021-09-24 11:20:00|16682.52|16682.52|16690.56|16690.56|16690.56|16690.56|16680.69|16680.69|0
1632482700000|2021-09-24 11:25:00|16684.63|16684.63|16681.11|16681.11|16691.79|16691.79|16675.77|16675.77|0
1632483000000|2021-09-24 11:30:00|16683.89|16683.89|16686.46|16686.46|16688.44|16688.44|16683.89|16683.89|0
1632483300000|2021-09-24 11:35:00|16684.05|16684.05|16683.99|16683.99|16684.05|16684.05|16673.3|16673.3|0
1632483600000|2021-09-24 11:40:00|16682.59|16682.59|16672.21|16672.21|16683.58|16683.58|16672.21|16672.21|0
1632483900000|2021-09-24 11:45:00|16674.19|16674.19|16672.92|16672.92|16676.15|16676.15|16672.92|16672.92|0
1632484200000|2021-09-24 11:50:00|16670.95|16670.95|16672.5|16672.5|16673.34|16673.34|16668.97|16668.97|0
1632484500000|2021-09-24 11:55:00|16671.28|16671.28|16666.47|16666.47|16674.69|16674.69|16666.47|16666.47|0
1632484800000|2021-09-24 12:00:00|16664.82|16664.82|16662.24|16662.24|16664.82|16664.82|16653.53|16653.53|0
1632485100000|2021-09-24 12:05:00|16663.63|16663.63|16669.2|16669.2|16669.2|16669.2|16663.63|16663.63|0
1632485400000|2021-09-24 12:10:00|16667.22|16667.22|16647.88|16647.88|16667.22|16667.22|16645.9|16645.9|0
1632485700000|2021-09-24 12:15:00|16647.46|16647.46|16641.03|16641.03|16649.43|16649.43|16641.03|16641.03|0
1632486000000|2021-09-24 12:20:00|16639.06|16639.06|16649.74|16649.74|16649.74|16649.74|16639.06|16639.06|0
1632486300000|2021-09-24 12:25:00|16651.13|16651.13|16658.81|16658.81|16658.81|16658.81|16651.13|16651.13|0
1632486600000|2021-09-24 12:30:00|16657.42|16657.42|16648.37|16648.37|16660.25|16660.25|16648.37|16648.37|0
1632486900000|2021-09-24 12:35:00|16649.76|16649.76|16657.83|16657.83|16659.8|16659.8|16649.76|16649.76|0
1632487200000|2021-09-24 12:40:00|16656.43|16656.43|16653.69|16653.69|16656.43|16656.43|16650.51|16650.51|0
1632487500000|2021-09-24 12:45:00|16655.67|16655.67|16656.38|16656.38|16659.61|16659.61|16655.67|16655.67|0
1632487800000|2021-09-24 12:50:00|16656.8|16656.8|16658.43|16658.43|16658.6|16658.6|16654.82|16654.82|0
1632488100000|2021-09-24 12:55:00|16658.85|16658.85|16663.92|16663.92|16663.92|16663.92|16658.62|16658.62|0
1632488400000|2021-09-24 13:00:00|16665.9|16665.9|16664.73|16664.73|16670.07|16670.07|16664.73|16664.73|0
1632488700000|2021-09-24 13:05:00|16662.76|16662.76|16680.55|16680.55|16680.55|16680.55|16662.76|16662.76|0
1632489000000|2021-09-24 13:10:00|16679.33|16679.33|16682.81|16682.81|16683.23|16683.23|16679.33|16679.33|0
1632489300000|2021-09-24 13:15:00|16684.87|16684.87|16683.92|16683.92|16688.37|16688.37|16681.4|16681.4|0
1632489600000|2021-09-24 13:20:00|16682.72|16682.72|16677.88|16677.88|16682.72|16682.72|16676.96|16676.96|0
1632489900000|2021-09-24 13:25:00|16679.27|16679.27|16678.88|16678.88|16680.1|16680.1|16674.91|16674.91|0
1632490200000|2021-09-24 13:30:00|16680.86|16680.86|16702.55|16702.55|16703.36|16703.36|16674.93|16674.93|0
1632490500000|2021-09-24 13:35:00|16703.82|16703.82|16716.63|16716.63|16720.59|16720.59|16699.03|16699.03|0
1632490800000|2021-09-24 13:40:00|16714.66|16714.66|16713.67|16713.67|16723.96|16723.96|16713.67|16713.67|0
1632491100000|2021-09-24 13:45:00|16711.7|16711.7|16689.69|16689.69|16711.7|16711.7|16686.32|16686.32|0
1632491400000|2021-09-24 13:50:00|16695.61|16695.61|16703.36|16703.36|16709.29|16709.29|16695.61|16695.61|0
1632491700000|2021-09-24 13:55:00|16699.41|16699.41|16704.4|16704.4|16706.45|16706.45|16696.53|16696.53|0
1632492000000|2021-09-24 14:00:00|16705.79|16705.79|16730.79|16730.79|16741.67|16741.67|16705.79|16705.79|0
1632492300000|2021-09-24 14:05:00|16732.77|16732.77|16723.72|16723.72|16734.74|16734.74|16723.72|16723.72|0
1632492600000|2021-09-24 14:10:00|16720.93|16720.93|16708.27|16708.27|16724.47|16724.47|16708.27|16708.27|0
1632492900000|2021-09-24 14:15:00|16709.66|16709.66|16718.05|16718.05|16723.16|16723.16|16709.66|16709.66|0
1632493200000|2021-09-24 14:20:00|16719.44|16719.44|16725.46|16725.46|16730.8|16730.8|16719.44|16719.44|0
1632493500000|2021-09-24 14:25:00|16727.43|16727.43|16714.4|16714.4|16738.6|16738.6|16714.4|16714.4|0
1632493800000|2021-09-24 14:30:00|16712.43|16712.43|16725.44|16725.44|16727.42|16727.42|16706.05|16706.05|0
1632494100000|2021-09-24 14:35:00|16724.24|16724.24|16704.97|16704.97|16724.24|16724.24|16704.97|16704.97|0
1632494400000|2021-09-24 14:40:00|16706.94|16706.94|16712.03|16712.03|16717.85|16717.85|16706.94|16706.94|0
1632494700000|2021-09-24 14:45:00|16713.42|16713.42|16712.26|16712.26|16714.24|16714.24|16707.62|16707.62|0
1632495000000|2021-09-24 14:50:00|16710.87|16710.87|16707.44|16707.44|16715.05|16715.05|16707.44|16707.44|0
1632495300000|2021-09-24 14:55:00|16709.42|16709.42|16712|16712|16713.2|16713.2|16706.62|16706.62|0
1632495600000|2021-09-24 15:00:00|16708.05|16708.05|16720.31|16720.31|16722.28|16722.28|16708.05|16708.05|0
1632495900000|2021-09-24 15:05:00|16722.28|16722.28|16720.31|16720.31|16722.28|16722.28|16720.31|16720.31|0
1632496200000|2021-09-24 15:10:00|16721.7|16721.7|16721.29|16721.29|16721.7|16721.7|16715.37|16715.37|0
1632496500000|2021-09-24 15:15:00|16715.37|16715.37|16714.94|16714.94|16715.37|16715.37|16712.96|16712.96|0
1632496800000|2021-09-24 15:20:00|16713.55|16713.55|16711.18|16711.18|16717.86|16717.86|16710.63|16710.63|0
1632497100000|2021-09-24 15:25:00|16709.98|16709.98|16675.36|16675.36|16709.98|16709.98|16675.36|16675.36|0
1632726900000|2021-09-27 07:15:00|16793.36|16793.36|16773.34|16773.34|16798.93|16798.93|16769.75|16769.75|0
1632727200000|2021-09-27 07:20:00|16767.42|16767.42|16732.22|16732.22|16774.38|16774.38|16726.07|16726.07|0
1632727500000|2021-09-27 07:25:00|16736.17|16736.17|16712.51|16712.51|16737.56|16737.56|16712.51|16712.51|0
1632727800000|2021-09-27 07:30:00|16714.92|16714.92|16678.05|16678.05|16717.51|16717.51|16678.05|16678.05|0
1632728100000|2021-09-27 07:35:00|16676.83|16676.83|16633.11|16633.11|16676.83|16676.83|16633.11|16633.11|0
1632728400000|2021-09-27 07:40:00|16633.52|16633.52|16653.47|16653.47|16656.66|16656.66|16626.2|16626.2|0
1632728700000|2021-09-27 07:45:00|16651.83|16651.83|16626.34|16626.34|16651.83|16651.83|16626.34|16626.34|0
1632729000000|2021-09-27 07:50:00|16627.73|16627.73|16605.9|16605.9|16627.73|16627.73|16605.9|16605.9|0
1632729300000|2021-09-27 07:55:00|16601.95|16601.95|16585.7|16585.7|16603.92|16603.92|16582.38|16582.38|0
1632729600000|2021-09-27 08:00:00|16585.29|16585.29|16559.44|16559.44|16585.29|16585.29|16555.49|16555.49|0
1632729900000|2021-09-27 08:05:00|16558.62|16558.62|16542.96|16542.96|16558.62|16558.62|16542.96|16542.96|0
1632730200000|2021-09-27 08:10:00|16541.76|16541.76|16535.62|16535.62|16541.76|16541.76|16526.11|16526.11|0
1632730500000|2021-09-27 08:15:00|16527.73|16527.73|16515.69|16515.69|16535.62|16535.62|16515.69|16515.69|0
1632730800000|2021-09-27 08:20:00|16514.3|16514.3|16529.17|16529.17|16536.25|16536.25|16503.91|16503.91|0
1632731100000|2021-09-27 08:25:00|16525.22|16525.22|16507.22|16507.22|16525.22|16525.22|16501.3|16501.3|0
1632731400000|2021-09-27 08:30:00|16505.25|16505.25|16512.79|16512.79|16512.79|16512.79|16503.27|16503.27|0
1632731700000|2021-09-27 08:35:00|16511.4|16511.4|16516.89|16516.89|16518.28|16518.28|16503.07|16503.07|0
1632732000000|2021-09-27 08:40:00|16518.28|16518.28|16514.33|16514.33|16518.28|16518.28|16510.38|16510.38|0
1632732300000|2021-09-27 08:45:00|16512.36|16512.36|16502.24|16502.24|16512.36|16512.36|16496.32|16496.32|0
1632732600000|2021-09-27 08:50:00|16500.85|16500.85|16492.22|16492.22|16500.85|16500.85|16488.28|16488.28|0
1632732900000|2021-09-27 08:55:00|16494.2|16494.2|16482.72|16482.72|16496.98|16496.98|16476.8|16476.8|0
1632733200000|2021-09-27 09:00:00|16485.51|16485.51|16490.85|16490.85|16496.53|16496.53|16483.53|16483.53|0
1632733500000|2021-09-27 09:05:00|16488.87|16488.87|16481.4|16481.4|16489.34|16489.34|16481.4|16481.4|0
1632733800000|2021-09-27 09:10:00|16483.37|16483.37|16489.3|16489.3|16489.3|16489.3|16481.4|16481.4|0
1632734100000|2021-09-27 09:15:00|16486.51|16486.51|16479.95|16479.95|16486.51|16486.51|16476.64|16476.64|0
1632734400000|2021-09-27 09:20:00|16477.98|16477.98|16479.37|16479.37|16481.34|16481.34|16476|16476|0
1632734700000|2021-09-27 09:25:00|16483.32|16483.32|16474.67|16474.67|16484.14|16484.14|16466.78|16466.78|0
1632735000000|2021-09-27 09:30:00|16474.25|16474.25|16479.28|16479.28|16479.28|16479.28|16470.3|16470.3|0
1632735300000|2021-09-27 09:35:00|16481.25|16481.25|16497.88|16497.88|16501.25|16501.25|16481.25|16481.25|0
1632735600000|2021-09-27 09:40:00|16491.96|16491.96|16469.34|16469.34|16491.96|16491.96|16469.34|16469.34|0
1632735900000|2021-09-27 09:45:00|16468.93|16468.93|16459.97|16459.97|16468.93|16468.93|16458.58|16458.58|0
1632736200000|2021-09-27 09:50:00|16458|16458|16437.7|16437.7|16460.81|16460.81|16437.7|16437.7|0
1632736500000|2021-09-27 09:55:00|16436.31|16436.31|16415.84|16415.84|16441.65|16441.65|16415.66|16415.66|0
1632736800000|2021-09-27 10:00:00|16414.45|16414.45|16415.61|16415.61|16418.4|16418.4|16411.08|16411.08|0
1632737100000|2021-09-27 10:05:00|16414.22|16414.22|16418.83|16418.83|16424.75|16424.75|16404.7|16404.7|0
1632737400000|2021-09-27 10:10:00|16416.05|16416.05|16423.8|16423.8|16423.8|16423.8|16413.49|16413.49|0
1632737700000|2021-09-27 10:15:00|16425.01|16425.01|16423.11|16423.11|16429.19|16429.19|16417.85|16417.85|0
1632738000000|2021-09-27 10:20:00|16419.83|16419.83|16408.75|16408.75|16421.06|16421.06|16407.68|16407.68|0
1632738300000|2021-09-27 10:25:00|16410.4|16410.4|16400.13|16400.13|16410.98|16410.98|16400.13|16400.13|0
1632738600000|2021-09-27 10:30:00|16401.53|16401.53|16395.93|16395.93|16402.92|16402.92|16389.68|16389.68|0
1632738900000|2021-09-27 10:35:00|16394.7|16394.7|16388.32|16388.32|16401.79|16401.79|16388.32|16388.32|0
1632739200000|2021-09-27 10:40:00|16393.89|16393.89|16417.62|16417.62|16419.31|16419.31|16393.89|16393.89|0
1632739500000|2021-09-27 10:45:00|16419.01|16419.01|16403.51|16403.51|16419.44|16419.44|16403.51|16403.51|0
1632739800000|2021-09-27 10:50:00|16402.12|16402.12|16387.61|16387.61|16405.07|16405.07|16385.64|16385.64|0
1632740100000|2021-09-27 10:55:00|16380.65|16380.65|16378.26|16378.26|16383.51|16383.51|16373.83|16373.83|0
1632740400000|2021-09-27 11:00:00|16379.48|16379.48|16372.93|16372.93|16388.19|16388.19|16370.96|16370.96|0
1632740700000|2021-09-27 11:05:00|16374.91|16374.91|16357.1|16357.1|16374.91|16374.91|16357.1|16357.1|0
1632741000000|2021-09-27 11:10:00|16355.7|16355.7|16355.94|16355.94|16364.18|16364.18|16354.31|16354.31|0
1632741300000|2021-09-27 11:15:00|16353.97|16353.97|16353.79|16353.79|16359.32|16359.32|16347.23|16347.23|0
1632741600000|2021-09-27 11:20:00|16355.77|16355.77|16365.18|16365.18|16367.15|16367.15|16351.65|16351.65|0
1632741900000|2021-09-27 11:25:00|16367.15|16367.15|16365.03|16365.03|16370.52|16370.52|16362.62|16362.62|0
1632742200000|2021-09-27 11:30:00|16366.42|16366.42|16370.82|16370.82|16370.82|16370.82|16363.04|16363.04|0
1632742500000|2021-09-27 11:35:00|16374.77|16374.77|16362.65|16362.65|16374.77|16374.77|16362.65|16362.65|0
1632742800000|2021-09-27 11:40:00|16361.45|16361.45|16375.8|16375.8|16375.8|16375.8|16361.45|16361.45|0
1632743100000|2021-09-27 11:45:00|16376.22|16376.22|16361.91|16361.91|16376.22|16376.22|16359.94|16359.94|0
1632743400000|2021-09-27 11:50:00|16359.94|16359.94|16352.84|16352.84|16361.91|16361.91|16351.62|16351.62|0
1632743700000|2021-09-27 11:55:00|16350.06|16350.06|16340.05|16340.05|16350.06|16350.06|16340.05|16340.05|0
1632744000000|2021-09-27 12:00:00|16334.12|16334.12|16336.27|16336.27|16341.44|16341.44|16334.12|16334.12|0
1632744300000|2021-09-27 12:05:00|16338.24|16338.24|16340.8|16340.8|16340.8|16340.8|16330.93|16330.93|0
1632744600000|2021-09-27 12:10:00|16332.9|16332.9|16324.14|16324.14|16334.88|16334.88|16324.14|16324.14|0
1632744900000|2021-09-27 12:15:00|16326.11|16326.11|16320.43|16320.43|16326.11|16326.11|16318.22|16318.22|0
1632745200000|2021-09-27 12:20:00|16319.04|16319.04|16321.15|16321.15|16331.25|16331.25|16317.87|16317.87|0
1632745500000|2021-09-27 12:25:00|16319.94|16319.94|16313.21|16313.21|16321.34|16321.34|16309.03|16309.03|0
1632745800000|2021-09-27 12:30:00|16309.26|16309.26|16310.2|16310.2|16315.54|16315.54|16297.31|16297.31|0
1632746100000|2021-09-27 12:35:00|16312.17|16312.17|16318.8|16318.8|16322.75|16322.75|16306.83|16306.83|0
1632746400000|2021-09-27 12:40:00|16317.41|16317.41|16326.39|16326.39|16327.61|16327.61|16311.48|16311.48|0
1632746700000|2021-09-27 12:45:00|16328.36|16328.36|16329.76|16329.76|16334.29|16334.29|16317.91|16317.91|0
1632747000000|2021-09-27 12:50:00|16333.7|16333.7|16340.57|16340.57|16350.56|16350.56|16333.7|16333.7|0
1632747300000|2021-09-27 12:55:00|16339.75|16339.75|16322.57|16322.57|16340.57|16340.57|16322.57|16322.57|0
1632747600000|2021-09-27 13:00:00|16320.59|16320.59|16313.19|16313.19|16327.91|16327.91|16313.19|16313.19|0
1632747900000|2021-09-27 13:05:00|16315.17|16315.17|16310.59|16310.59|16321.9|16321.9|16310.59|16310.59|0
1632748200000|2021-09-27 13:10:00|16311.8|16311.8|16302.43|16302.43|16314.52|16314.52|16302.43|16302.43|0
1632748500000|2021-09-27 13:15:00|16303.82|16303.82|16277.96|16277.96|16303.82|16303.82|16275.99|16275.99|0
1632748800000|2021-09-27 13:20:00|16279.35|16279.35|16263.33|16263.33|16279.35|16279.35|16258.57|16258.57|0
1632749100000|2021-09-27 13:25:00|16260.55|16260.55|16258.45|16258.45|16260.55|16260.55|16247.77|16247.77|0
1632749400000|2021-09-27 13:30:00|16256.48|16256.48|16246.34|16246.34|16266.25|16266.25|16246.34|16246.34|0
1632749700000|2021-09-27 13:35:00|16244.95|16244.95|16243.11|16243.11|16248.77|16248.77|16233.49|16233.49|0
1632750000000|2021-09-27 13:40:00|16241.14|16241.14|16269.25|16269.25|16270.64|16270.64|16226.45|16226.45|0
1632750300000|2021-09-27 13:45:00|16271.22|16271.22|16301.55|16301.55|16301.55|16301.55|16271.22|16271.22|0
1632750600000|2021-09-27 13:50:00|16303.53|16303.53|16289.15|16289.15|16317.58|16317.58|16274.52|16274.52|0
1632750900000|2021-09-27 13:55:00|16291.13|16291.13|16296.71|16296.71|16298.1|16298.1|16270.34|16270.34|0
1632751200000|2021-09-27 14:00:00|16294.74|16294.74|16278.09|16278.09|16300.66|16300.66|16278.09|16278.09|0
1632751500000|2021-09-27 14:05:00|16276.89|16276.89|16287.22|16287.22|16287.22|16287.22|16274.33|16274.33|0
1632751800000|2021-09-27 14:10:00|16286|16286|16271.37|16271.37|16286.17|16286.17|16271.37|16271.37|0
1632752100000|2021-09-27 14:15:00|16270.16|16270.16|16276.55|16276.55|16284.68|16284.68|16266.8|16266.8|0
1632752400000|2021-09-27 14:20:00|16277.95|16277.95|16277.84|16277.84|16283.54|16283.54|16277.84|16277.84|0
1632752700000|2021-09-27 14:25:00|16269.94|16269.94|16256.61|16256.61|16272.96|16272.96|16249.3|16249.3|0
1632753000000|2021-09-27 14:30:00|16258.59|16258.59|16248.48|16248.48|16260.56|16260.56|16243.9|16243.9|0
1632753300000|2021-09-27 14:35:00|16247.08|16247.08|16257|16257|16263.69|16263.69|16245.69|16245.69|0
1632753600000|2021-09-27 14:40:00|16260.95|16260.95|16248.33|16248.33|16264.9|16264.9|16248.33|16248.33|0
1632753900000|2021-09-27 14:45:00|16247.51|16247.51|16262.47|16262.47|16262.47|16262.47|16247.1|16247.1|0
1632754200000|2021-09-27 14:50:00|16266.42|16266.42|16245.23|16245.23|16272.92|16272.92|16245.23|16245.23|0
1632754500000|2021-09-27 14:55:00|16243.26|16243.26|16235.85|16235.85|16249.18|16249.18|16232.48|16232.48|0
1632754800000|2021-09-27 15:00:00|16234.45|16234.45|16257.64|16257.64|16257.64|16257.64|16234.07|16234.07|0
1632755100000|2021-09-27 15:05:00|16263.56|16263.56|16263.55|16263.55|16267.74|16267.74|16257.64|16257.64|0
1632755400000|2021-09-27 15:10:00|16263.96|16263.96|16267.06|16267.06|16272.27|16272.27|16263.69|16263.69|0
1632755700000|2021-09-27 15:15:00|16267.9|16267.9|16268.65|16268.65|16274.23|16274.23|16264.71|16264.71|0
1632756000000|2021-09-27 15:20:00|16270.63|16270.63|16263.54|16263.54|16272.25|16272.25|16263.54|16263.54|0
1632756300000|2021-09-27 15:25:00|16265.52|16265.52|16242.41|16242.41|16268.88|16268.88|16242.41|16242.41|0
1632813300000|2021-09-28 07:15:00|15936.75|15936.75|15908.27|15908.27|15936.75|15936.75|15908.27|15908.27|0
1632813600000|2021-09-28 07:20:00|15906.3|15906.3|15899.22|15899.22|15919.77|15919.77|15899.22|15899.22|0
1632813900000|2021-09-28 07:25:00|15887.37|15887.37|15881.9|15881.9|15894.24|15894.24|15872.27|15872.27|0
1632814200000|2021-09-28 07:30:00|15879.93|15879.93|15873.2|15873.2|15879.93|15879.93|15859.04|15859.04|0
1632814500000|2021-09-28 07:35:00|15874.59|15874.59|15882.4|15882.4|15882.4|15882.4|15859.61|15859.61|0
1632814800000|2021-09-28 07:40:00|15876.83|15876.83|15855.66|15855.66|15876.83|15876.83|15851.48|15851.48|0
1632815100000|2021-09-28 07:45:00|15853.69|15853.69|15828.54|15828.54|15859.61|15859.61|15828.54|15828.54|0
1632815400000|2021-09-28 07:50:00|15830.52|15830.52|15836.67|15836.67|15848.64|15848.64|15817.86|15817.86|0
1632815700000|2021-09-28 07:55:00|15834.7|15834.7|15830.95|15830.95|15838.65|15838.65|15827|15827|0
1632816000000|2021-09-28 08:00:00|15828.17|15828.17|15822.62|15822.62|15833.92|15833.92|15815.06|15815.06|0
1632816300000|2021-09-28 08:05:00|15824.6|15824.6|15816.06|15816.06|15829.71|15829.71|15816.06|15816.06|0
1632816600000|2021-09-28 08:10:00|15820.24|15820.24|15852.1|15852.1|15852.1|15852.1|15806.91|15806.91|0
1632816900000|2021-09-28 08:15:00|15847.92|15847.92|15847.6|15847.6|15847.92|15847.92|15827.43|15827.43|0
1632817200000|2021-09-28 08:20:00|15846.39|15846.39|15841.4|15841.4|15868.11|15868.11|15839.43|15839.43|0
1632817500000|2021-09-28 08:25:00|15837.46|15837.46|15830.36|15830.36|15845|15845|15826.41|15826.41|0
1632817800000|2021-09-28 08:30:00|15834.31|15834.31|15859.72|15859.72|15864.07|15864.07|15834.31|15834.31|0
1632818100000|2021-09-28 08:35:00|15871.57|15871.57|15883.99|15883.99|15883.99|15883.99|15871.57|15871.57|0
1632818400000|2021-09-28 08:40:00|15882.02|15882.02|15881.08|15881.08|15889.34|15889.34|15875.51|15875.51|0
1632818700000|2021-09-28 08:45:00|15885.03|15885.03|15924.35|15924.35|15924.35|15924.35|15885.03|15885.03|0
1632819000000|2021-09-28 08:50:00|15920.4|15920.4|15951.72|15951.72|15953.7|15953.7|15920.4|15920.4|0
1632819300000|2021-09-28 08:55:00|15955.67|15955.67|15984.7|15984.7|15984.7|15984.7|15955.11|15955.11|0
1632819600000|2021-09-28 09:00:00|15985.9|15985.9|15998.44|15998.44|16008.07|16008.07|15983.12|15983.12|0
1632819900000|2021-09-28 09:05:00|16000.41|16000.41|16020.78|16020.78|16022.76|16022.76|15997.05|15997.05|0
1632820200000|2021-09-28 09:10:00|16019.39|16019.39|16005.04|16005.04|16020.78|16020.78|15998.96|15998.96|0
1632820500000|2021-09-28 09:15:00|16001.1|16001.1|15983.09|15983.09|16007.6|16007.6|15983.09|15983.09|0
1632820800000|2021-09-28 09:20:00|15987.04|15987.04|15991.46|15991.46|15997.65|15997.65|15987.04|15987.04|0
1632821100000|2021-09-28 09:25:00|15987.51|15987.51|15986.52|15986.52|15987.84|15987.84|15972.4|15972.4|0
1632821400000|2021-09-28 09:30:00|15988.49|15988.49|15977.43|15977.43|15992.43|15992.43|15974.96|15974.96|0
1632821700000|2021-09-28 09:35:00|15975.48|15975.48|15977.96|15977.96|15985.26|15985.26|15970.03|15970.03|0
1632822000000|2021-09-28 09:40:00|15979.94|15979.94|15986.51|15986.51|15995.22|15995.22|15979.94|15979.94|0
1632822300000|2021-09-28 09:45:00|15984.53|15984.53|15993.08|15993.08|15995.06|15995.06|15969.45|15969.45|0
1632822600000|2021-09-28 09:50:00|15991.11|15991.11|15989.21|15989.21|15991.11|15991.11|15978.52|15978.52|0
1632822900000|2021-09-28 09:55:00|15985.26|15985.26|15966.36|15966.36|15985.26|15985.26|15966.36|15966.36|0
1632823200000|2021-09-28 10:00:00|15970.31|15970.31|15990.08|15990.08|15990.08|15990.08|15968.75|15968.75|0
1632823500000|2021-09-28 10:05:00|15996|15996|15990.26|15990.26|15996|15996|15983.53|15983.53|0
1632823800000|2021-09-28 10:10:00|15989.05|15989.05|15981.68|15981.68|15996.08|15996.08|15976.34|15976.34|0
1632824100000|2021-09-28 10:15:00|15979.71|15979.71|15985.73|15985.73|15987.37|15987.37|15965.27|15965.27|0
1632824400000|2021-09-28 10:20:00|15987.7|15987.7|15994.88|15994.88|15998.58|15998.58|15987.7|15987.7|0
1632824700000|2021-09-28 10:25:00|15996.86|15996.86|16004.55|16004.55|16004.55|16004.55|15996.86|15996.86|0
1632825000000|2021-09-28 10:30:00|16008.5|16008.5|16029.8|16029.8|16031.03|16031.03|16006.52|16006.52|0
1632825300000|2021-09-28 10:35:00|16025.85|16025.85|16005.11|16005.11|16025.85|16025.85|16005.11|16005.11|0
1632825600000|2021-09-28 10:40:00|16006.79|16006.79|15996.62|15996.62|16010.74|16010.74|15994.04|15994.04|0
1632825900000|2021-09-28 10:45:00|15998.6|15998.6|16017.8|16017.8|16017.8|16017.8|15995.71|15995.71|0
1632826200000|2021-09-28 10:50:00|16019.19|16019.19|16018.8|16018.8|16021.4|16021.4|16015.25|16015.25|0
1632826500000|2021-09-28 10:55:00|16020|16020|16011.76|16011.76|16022.22|16022.22|16008.39|16008.39|0
1632826800000|2021-09-28 11:00:00|16013.74|16013.74|16007.72|16007.72|16013.74|16013.74|16005.61|16005.61|0
1632827100000|2021-09-28 11:05:00|16009.69|16009.69|15994.96|15994.96|16009.69|16009.69|15992.99|15992.99|0
1632827400000|2021-09-28 11:10:00|15992.99|15992.99|15988.11|15988.11|15992.99|15992.99|15984.78|15984.78|0
1632827700000|2021-09-28 11:15:00|15986.14|15986.14|15977.19|15977.19|15986.14|15986.14|15977.19|15977.19|0
1632828000000|2021-09-28 11:20:00|15975.22|15975.22|15977.59|15977.59|15990.71|15990.71|15975.22|15975.22|0
1632828300000|2021-09-28 11:25:00|15976.2|15976.2|15980.32|15980.32|15982.3|15982.3|15972.2|15972.2|0
1632828600000|2021-09-28 11:30:00|15978.35|15978.35|15975.02|15975.02|15985.93|15985.93|15972.42|15972.42|0
1632828900000|2021-09-28 11:35:00|15973.63|15973.63|15970.55|15970.55|15975.02|15975.02|15959.45|15959.45|0
1632829200000|2021-09-28 11:40:00|15972.52|15972.52|15987.22|15987.22|15988.06|15988.06|15972.52|15972.52|0
1632829500000|2021-09-28 11:45:00|15991.17|15991.17|15991.56|15991.56|15997.32|15997.32|15991.17|15991.17|0
1632829800000|2021-09-28 11:50:00|15993.53|15993.53|15997.73|15997.73|16001.1|16001.1|15989.15|15989.15|0
1632830100000|2021-09-28 11:55:00|15995.75|15995.75|15985.01|15985.01|15995.75|15995.75|15985.01|15985.01|0
1632830400000|2021-09-28 12:00:00|15983.62|15983.62|15980.54|15980.54|15983.62|15983.62|15964.65|15964.65|0
1632830700000|2021-09-28 12:05:00|15981.94|15981.94|16000.6|16000.6|16005.94|16005.94|15980.54|15980.54|0
1632831000000|2021-09-28 12:10:00|16001.99|16001.99|15989.58|15989.58|16004.82|16004.82|15989.58|15989.58|0
1632831300000|2021-09-28 12:15:00|15988.38|15988.38|15997.61|15997.61|15998.83|15998.83|15988.38|15988.38|0
1632831600000|2021-09-28 12:20:00|16001.56|16001.56|16004.75|16004.75|16006.32|16006.32|15999.59|15999.59|0
1632831900000|2021-09-28 12:25:00|16003.36|16003.36|16004.8|16004.8|16007.35|16007.35|15999.41|15999.41|0
1632832200000|2021-09-28 12:30:00|16002.82|16002.82|15992.34|15992.34|16003.64|16003.64|15992.34|15992.34|0
1632832500000|2021-09-28 12:35:00|15990.36|15990.36|15988.9|15988.9|15992.47|15992.47|15985.72|15985.72|0
1632832800000|2021-09-28 12:40:00|15986.11|15986.11|15996.75|15996.75|16001.94|16001.94|15982.68|15982.68|0
1632833100000|2021-09-28 12:45:00|15998.14|15998.14|15997.38|15997.38|16001.35|16001.35|15996|15996|0
1632833400000|2021-09-28 12:50:00|15993.43|15993.43|15974.8|15974.8|15993.43|15993.43|15973.4|15973.4|0
1632833700000|2021-09-28 12:55:00|15976.77|15976.77|15982.53|15982.53|15984.74|15984.74|15976.61|15976.61|0
1632834000000|2021-09-28 13:00:00|15980.56|15980.56|15999.41|15999.41|15999.82|15999.82|15980.56|15980.56|0
1632834300000|2021-09-28 13:05:00|16000.8|16000.8|16000.08|16000.08|16001.38|16001.38|15991.94|15991.94|0
1632834600000|2021-09-28 13:10:00|15998.11|15998.11|16014.05|16014.05|16014.05|16014.05|15996.72|15996.72|0
1632834900000|2021-09-28 13:15:00|16013.63|16013.63|16012.04|16012.04|16020.75|16020.75|16010.44|16010.44|0
1632835200000|2021-09-28 13:20:00|16015.99|16015.99|16003.19|16003.19|16020.16|16020.16|16001.21|16001.21|0
1632835500000|2021-09-28 13:25:00|16001.21|16001.21|16009.75|16009.75|16013.49|16013.49|15996.06|15996.06|0
1632835800000|2021-09-28 13:30:00|16007.78|16007.78|16010.37|16010.37|16019.16|16019.16|16003.66|16003.66|0
1632836100000|2021-09-28 13:35:00|16008.97|16008.97|16022.41|16022.41|16030.94|16030.94|16000.9|16000.9|0
1632836400000|2021-09-28 13:40:00|16021.02|16021.02|16003.89|16003.89|16021.02|16021.02|16003.89|16003.89|0
1632836700000|2021-09-28 13:45:00|16003.05|16003.05|16015.27|16015.27|16015.27|16015.27|15998.21|15998.21|0
1632837000000|2021-09-28 13:50:00|16013.29|16013.29|16044.49|16044.49|16045.49|16045.49|16002.95|16002.95|0
1632837300000|2021-09-28 13:55:00|16048.44|16048.44|16040.87|16040.87|16051.16|16051.16|16036.53|16036.53|0
1632837600000|2021-09-28 14:00:00|16038.9|16038.9|16046.7|16046.7|16053.46|16053.46|16035.46|16035.46|0
1632837900000|2021-09-28 14:05:00|16049.14|16049.14|16023.22|16023.22|16049.14|16049.14|16015.85|16015.85|0
1632838200000|2021-09-28 14:10:00|16017.29|16017.29|15998.15|15998.15|16022.46|16022.46|15997.8|15997.8|0
1632838500000|2021-09-28 14:15:00|15997.73|15997.73|15997.45|15997.45|16002.15|16002.15|15982.25|15982.25|0
1632838800000|2021-09-28 14:20:00|15998.67|15998.67|16032.94|16032.94|16032.94|16032.94|15991.74|15991.74|0
1632839100000|2021-09-28 14:25:00|16033.36|16033.36|16055.94|16055.94|16056.07|16056.07|16033.13|16033.13|0
1632839400000|2021-09-28 14:30:00|16057.33|16057.33|16061.17|16061.17|16064.95|16064.95|16048.19|16048.19|0
1632839700000|2021-09-28 14:35:00|16065.12|16065.12|16097.14|16097.14|16104.27|16104.27|16062.08|16062.08|0
1632840000000|2021-09-28 14:40:00|16093.19|16093.19|16077.05|16077.05|16095.17|16095.17|16075.66|16075.66|0
1632840300000|2021-09-28 14:45:00|16078.44|16078.44|16105.36|16105.36|16105.36|16105.36|16075.89|16075.89|0
1632840600000|2021-09-28 14:50:00|16103.97|16103.97|16106.21|16106.21|16116.71|16116.71|16100.22|16100.22|0
1632840900000|2021-09-28 14:55:00|16107.43|16107.43|16096.72|16096.72|16109.99|16109.99|16091.96|16091.96|0
1632841200000|2021-09-28 15:00:00|16095.52|16095.52|16106.17|16106.17|16108.14|16108.14|16089.42|16089.42|0
1632841500000|2021-09-28 15:05:00|16104.19|16104.19|16109.62|16109.62|16113.53|16113.53|16096.88|16096.88|0
1632841800000|2021-09-28 15:10:00|16111.59|16111.59|16110.51|16110.51|16114.91|16114.91|16101.85|16101.85|0
1632842100000|2021-09-28 15:15:00|16112.48|16112.48|16099.92|16099.92|16112.89|16112.89|16095.86|16095.86|0
1632842400000|2021-09-28 15:20:00|16098.53|16098.53|16089.98|16089.98|16101.09|16101.09|16087.86|16087.86|0
1632842700000|2021-09-28 15:25:00|16089.56|16089.56|16091.55|16091.55|16105.21|16105.21|16085.33|16085.33|0
1632899700000|2021-09-29 07:15:00|16262.59|16262.59|16321.64|16321.64|16335.46|16335.46|16262.59|16262.59|0
1632900000000|2021-09-29 07:20:00|16323.03|16323.03|16302.46|16302.46|16323.03|16323.03|16301.07|16301.07|0
1632900300000|2021-09-29 07:25:00|16298.52|16298.52|16319.86|16319.86|16330.4|16330.4|16298.52|16298.52|0
1632900600000|2021-09-29 07:30:00|16317.81|16317.81|16299.4|16299.4|16322.98|16322.98|16299.4|16299.4|0
1632900900000|2021-09-29 07:35:00|16298.98|16298.98|16304.88|16304.88|16306.28|16306.28|16286.08|16286.08|0
1632901200000|2021-09-29 07:40:00|16306.86|16306.86|16277.72|16277.72|16309.42|16309.42|16277.72|16277.72|0
1632901500000|2021-09-29 07:45:00|16274.06|16274.06|16256.27|16256.27|16287.38|16287.38|16256.27|16256.27|0
1632901800000|2021-09-29 07:50:00|16260.22|16260.22|16248.7|16248.7|16261.48|16261.48|16248.7|16248.7|0
1632902100000|2021-09-29 07:55:00|16246.72|16246.72|16266.54|16266.54|16266.54|16266.54|16240.8|16240.8|0
1632902400000|2021-09-29 08:00:00|16262.36|16262.36|16258.32|16258.32|16264.77|16264.77|16245.96|16245.96|0
1632902700000|2021-09-29 08:05:00|16256.93|16256.93|16240.75|16240.75|16258.91|16258.91|16237.57|16237.57|0
1632903000000|2021-09-29 08:10:00|16242.73|16242.73|16224.21|16224.21|16254.11|16254.11|16222.23|16222.23|0
1632903300000|2021-09-29 08:15:00|16222.81|16222.81|16181.48|16181.48|16229.61|16229.61|16181.48|16181.48|0
1632903600000|2021-09-29 08:20:00|16178.69|16178.69|16152.71|16152.71|16185.24|16185.24|16149.92|16149.92|0
1632903900000|2021-09-29 08:25:00|16155.17|16155.17|16156.01|16156.01|16160.39|16160.39|16153.12|16153.12|0
1632904200000|2021-09-29 08:30:00|16154.79|16154.79|16144.24|16144.24|16156.31|16156.31|16144.24|16144.24|0
1632904500000|2021-09-29 08:35:00|16142.85|16142.85|16143.94|16143.94|16145.91|16145.91|16131.78|16131.78|0
1632904800000|2021-09-29 08:40:00|16145.91|16145.91|16153.64|16153.64|16167.21|16167.21|16142.27|16142.27|0
1632905100000|2021-09-29 08:45:00|16155.62|16155.62|16153.67|16153.67|16164.36|16164.36|16153.67|16153.67|0
1632905400000|2021-09-29 08:50:00|16152.28|16152.28|16175.56|16175.56|16176.95|16176.95|16152.28|16152.28|0
1632905700000|2021-09-29 08:55:00|16176.77|16176.77|16187.59|16187.59|16187.59|16187.59|16176.77|16176.77|0
1632906000000|2021-09-29 09:00:00|16188.43|16188.43|16203.69|16203.69|16203.69|16203.69|16188.43|16188.43|0
1632906300000|2021-09-29 09:05:00|16201.71|16201.71|16178.48|16178.48|16208.85|16208.85|16175.69|16175.69|0
1632906600000|2021-09-29 09:10:00|16182.43|16182.43|16178.52|16178.52|16191.43|16191.43|16178.52|16178.52|0
1632906900000|2021-09-29 09:15:00|16180.49|16180.49|16157.81|16157.81|16181.24|16181.24|16157.81|16157.81|0
1632907200000|2021-09-29 09:20:00|16159.21|16159.21|16148.62|16148.62|16159.79|16159.79|16145.38|16145.38|0
1632907500000|2021-09-29 09:25:00|16149.82|16149.82|16161.07|16161.07|16161.07|16161.07|16149.82|16149.82|0
1632907800000|2021-09-29 09:30:00|16163.04|16163.04|16154.48|16154.48|16169.39|16169.39|16154.48|16154.48|0
1632908100000|2021-09-29 09:35:00|16157.85|16157.85|16144.97|16144.97|16157.85|16157.85|16144.97|16144.97|0
1632908400000|2021-09-29 09:40:00|16146.18|16146.18|16147.35|16147.35|16153.5|16153.5|16146.18|16146.18|0
1632908700000|2021-09-29 09:45:00|16146.09|16146.09|16143.25|16143.25|16150.57|16150.57|16143.25|16143.25|0
1632909000000|2021-09-29 09:50:00|16137.33|16137.33|16148.33|16148.33|16151.7|16151.7|16132.87|16132.87|0
1632909300000|2021-09-29 09:55:00|16144.38|16144.38|16140.43|16140.43|16145.19|16145.19|16135.9|16135.9|0
1632909600000|2021-09-29 10:00:00|16141.82|16141.82|16146|16146|16147.97|16147.97|16141.82|16141.82|0
1632909900000|2021-09-29 10:05:00|16147.39|16147.39|16150.28|16150.28|16153.06|16153.06|16147.39|16147.39|0
1632910200000|2021-09-29 10:10:00|16152.25|16152.25|16139.74|16139.74|16154.23|16154.23|16139.74|16139.74|0
1632910500000|2021-09-29 10:15:00|16143.92|16143.92|16136.07|16136.07|16143.92|16143.92|16136.07|16136.07|0
1632910800000|2021-09-29 10:20:00|16134.67|16134.67|16136.64|16136.64|16138.62|16138.62|16134.67|16134.67|0
1632911100000|2021-09-29 10:25:00|16135.25|16135.25|16136.84|16136.84|16143.51|16143.51|16134.4|16134.4|0
1632911400000|2021-09-29 10:30:00|16134.87|16134.87|16117.24|16117.24|16136.26|16136.26|16115.27|16115.27|0
1632911700000|2021-09-29 10:35:00|16118.63|16118.63|16136.48|16136.48|16137.83|16137.83|16117.24|16117.24|0
1632912000000|2021-09-29 10:40:00|16135.08|16135.08|16140.07|16140.07|16140.07|16140.07|16130.51|16130.51|0
1632912300000|2021-09-29 10:45:00|16141.46|16141.46|16136.6|16136.6|16141.46|16141.46|16136.6|16136.6|0
1632912600000|2021-09-29 10:50:00|16142.53|16142.53|16139.45|16139.45|16144.6|16144.6|16139.45|16139.45|0
1632912900000|2021-09-29 10:55:00|16141.42|16141.42|16137.47|16137.47|16143.44|16143.44|16136.12|16136.12|0
1632913200000|2021-09-29 11:00:00|16136.63|16136.63|16127.49|16127.49|16138.61|16138.61|16126.72|16126.72|0
1632913500000|2021-09-29 11:05:00|16128.69|16128.69|16118.97|16118.97|16132.64|16132.64|16118.97|16118.97|0
1632913800000|2021-09-29 11:10:00|16118.55|16118.55|16117.79|16117.79|16125.28|16125.28|16117.79|16117.79|0
1632914100000|2021-09-29 11:15:00|16119.77|16119.77|16105.31|16105.31|16119.77|16119.77|16105.31|16105.31|0
1632914400000|2021-09-29 11:20:00|16103.92|16103.92|16094.04|16094.04|16105.31|16105.31|16094.04|16094.04|0
1632914700000|2021-09-29 11:25:00|16092.82|16092.82|16103.12|16103.12|16103.12|16103.12|16092.82|16092.82|0
1632915000000|2021-09-29 11:30:00|16101.72|16101.72|16108.46|16108.46|16110.43|16110.43|16100.33|16100.33|0
1632915300000|2021-09-29 11:35:00|16107.06|16107.06|16103.62|16103.62|16109.04|16109.04|16100.64|16100.64|0
1632915600000|2021-09-29 11:40:00|16102.8|16102.8|16107.77|16107.77|16107.77|16107.77|16098.85|16098.85|0
1632915900000|2021-09-29 11:45:00|16109.75|16109.75|16108.19|16108.19|16110.17|16110.17|16108.19|16108.19|0
1632916200000|2021-09-29 11:50:00|16104.24|16104.24|16092.08|16092.08|16104.24|16104.24|16092.08|16092.08|0
1632916500000|2021-09-29 11:55:00|16090.86|16090.86|16072.2|16072.2|16090.86|16090.86|16068.11|16068.11|0
1632916800000|2021-09-29 12:00:00|16070.98|16070.98|16064.15|16064.15|16078.56|16078.56|16062.18|16062.18|0
1632917100000|2021-09-29 12:05:00|16062.18|16062.18|16072.51|16072.51|16072.51|16072.51|16062.18|16062.18|0
1632917400000|2021-09-29 12:10:00|16071.3|16071.3|16062.51|16062.51|16073.27|16073.27|16061.12|16061.12|0
1632917700000|2021-09-29 12:15:00|16060.54|16060.54|16069.69|16069.69|16072.83|16072.83|16056.35|16056.35|0
1632918000000|2021-09-29 12:20:00|16067.71|16067.71|16057.2|16057.2|16068.7|16068.7|16057.2|16057.2|0
1632918300000|2021-09-29 12:25:00|16058.42|16058.42|16049.67|16049.67|16058.42|16058.42|16049.24|16049.24|0
1632918600000|2021-09-29 12:30:00|16048.28|16048.28|16054.55|16054.55|16056.58|16056.58|16048.28|16048.28|0
1632918900000|2021-09-29 12:35:00|16052.58|16052.58|16054.7|16054.7|16056.1|16056.1|16041.31|16041.31|0
1632919200000|2021-09-29 12:40:00|16054.29|16054.29|16052.73|16052.73|16058.47|16058.47|16052.73|16052.73|0
1632919500000|2021-09-29 12:45:00|16051.52|16051.52|16050.6|16050.6|16055.2|16055.2|16050.6|16050.6|0
1632919800000|2021-09-29 12:50:00|16050.18|16050.18|16054.71|16054.71|16054.71|16054.71|16046.23|16046.23|0
1632920100000|2021-09-29 12:55:00|16057.5|16057.5|16058.73|16058.73|16058.73|16058.73|16053.54|16053.54|0
1632920400000|2021-09-29 13:00:00|16056.76|16056.76|16054.35|16054.35|16060.24|16060.24|16052.74|16052.74|0
1632920700000|2021-09-29 13:05:00|16052.37|16052.37|16041.89|16041.89|16052.37|16052.37|16041.89|16041.89|0
1632921000000|2021-09-29 13:10:00|16043.86|16043.86|16035.21|16035.21|16045.84|16045.84|16035.21|16035.21|0
1632921300000|2021-09-29 13:15:00|16031.26|16031.26|16021.58|16021.58|16034.04|16034.04|16020.14|16020.14|0
1632921600000|2021-09-29 13:20:00|16024.37|16024.37|16040.11|16040.11|16042.89|16042.89|16024.37|16024.37|0
1632921900000|2021-09-29 13:25:00|16038.13|16038.13|16045.75|16045.75|16047.72|16047.72|16037.29|16037.29|0
1632922200000|2021-09-29 13:30:00|16044.92|16044.92|16023.92|16023.92|16051.67|16051.67|16023.92|16023.92|0
1632922500000|2021-09-29 13:35:00|16025.31|16025.31|16028.96|16028.96|16039.77|16039.77|16022.41|16022.41|0
1632922800000|2021-09-29 13:40:00|16033.14|16033.14|15993.09|15993.09|16037.09|16037.09|15993.09|15993.09|0
1632923100000|2021-09-29 13:45:00|15991.87|15991.87|15995.64|15995.64|15996.06|15996.06|15981.61|15981.61|0
1632923400000|2021-09-29 13:50:00|15992.85|15992.85|16015.38|16015.38|16015.38|16015.38|15989.67|15989.67|0
1632923700000|2021-09-29 13:55:00|16013.99|16013.99|16016.66|16016.66|16024.44|16024.44|16012.59|16012.59|0
1632924000000|2021-09-29 14:00:00|16020.61|16020.61|16024.17|16024.17|16033.76|16033.76|16020.61|16020.61|0
1632924300000|2021-09-29 14:05:00|16022.78|16022.78|16013.54|16013.54|16023.59|16023.59|16006.81|16006.81|0
1632924600000|2021-09-29 14:10:00|16014.94|16014.94|16012.34|16012.34|16014.94|16014.94|16000.89|16000.89|0
1632924900000|2021-09-29 14:15:00|16013.54|16013.54|16008.24|16008.24|16024.79|16024.79|16008.24|16008.24|0
1632925200000|2021-09-29 14:20:00|16010.21|16010.21|16038.58|16038.58|16043.92|16043.92|16010.21|16010.21|0
1632925500000|2021-09-29 14:25:00|16034.63|16034.63|16003.65|16003.65|16034.63|16034.63|16003.65|16003.65|0
1632925800000|2021-09-29 14:30:00|16007.6|16007.6|16023.39|16023.39|16025.36|16025.36|16007.6|16007.6|0
1632926100000|2021-09-29 14:35:00|16024.21|16024.21|16014.09|16014.09|16026.44|16026.44|16011.14|16011.14|0
1632926400000|2021-09-29 14:40:00|16014.91|16014.91|15996.69|15996.69|16017.7|16017.7|15996.27|15996.27|0
1632926700000|2021-09-29 14:45:00|15995.29|15995.29|16009.28|16009.28|16010.67|16010.67|15994|15994|0
1632927000000|2021-09-29 14:50:00|16013.23|16013.23|16010.55|16010.55|16015.21|16015.21|16002.33|16002.33|0
1632927300000|2021-09-29 14:55:00|16012.52|16012.52|15997.99|15997.99|16013.01|16013.01|15997.99|15997.99|0
1632927600000|2021-09-29 15:00:00|15999.96|15999.96|16016.39|16016.39|16018.27|16018.27|15999.96|15999.96|0
1632927900000|2021-09-29 15:05:00|16014.41|16014.41|15998.16|15998.16|16022.12|16022.12|15996.77|15996.77|0
1632928200000|2021-09-29 15:10:00|15997.18|15997.18|15998.87|15998.87|15999.87|15999.87|15989.77|15989.77|0
1632928500000|2021-09-29 15:15:00|15996.9|15996.9|15997.8|15997.8|16005.96|16005.96|15990.02|15990.02|0
1632928800000|2021-09-29 15:20:00|15998.21|15998.21|16001.07|16001.07|16005.21|16005.21|15994.14|15994.14|0
1632929100000|2021-09-29 15:25:00|15999.1|15999.1|15964.82|15964.82|16005.52|16005.52|15963.82|15963.82|0
1632986100000|2021-09-30 07:15:00|16112.34|16112.34|16144.22|16144.22|16144.22|16144.22|16112.34|16112.34|0
1632986400000|2021-09-30 07:20:00|16142.25|16142.25|16121.71|16121.71|16148.51|16148.51|16121.71|16121.71|0
1632986700000|2021-09-30 07:25:00|16120.32|16120.32|16154.3|16154.3|16165.7|16165.7|16116.37|16116.37|0
1632987000000|2021-09-30 07:30:00|16144.43|16144.43|16152.85|16152.85|16152.85|16152.85|16138.22|16138.22|0
1632987300000|2021-09-30 07:35:00|16151.65|16151.65|16160.82|16160.82|16160.82|16160.82|16150.25|16150.25|0
1632987600000|2021-09-30 07:40:00|16162.8|16162.8|16167.91|16167.91|16169.88|16169.88|16160.01|16160.01|0
1632987900000|2021-09-30 07:45:00|16173.83|16173.83|16194.68|16194.68|16208.58|16208.58|16173.83|16173.83|0
1632988200000|2021-09-30 07:50:00|16194.26|16194.26|16182.96|16182.96|16197.01|16197.01|16175.94|16175.94|0
1632988500000|2021-09-30 07:55:00|16175.06|16175.06|16195.62|16195.62|16195.62|16195.62|16173.09|16173.09|0
1632988800000|2021-09-30 08:00:00|16193.64|16193.64|16200.73|16200.73|16206.07|16206.07|16192.02|16192.02|0
1632989100000|2021-09-30 08:05:00|16198.76|16198.76|16197.38|16197.38|16203.54|16203.54|16190.42|16190.42|0
1632989400000|2021-09-30 08:10:00|16195.41|16195.41|16174.96|16174.96|16208|16208|16174.96|16174.96|0
1632989700000|2021-09-30 08:15:00|16171.01|16171.01|16167|16167|16172.99|16172.99|16155.9|16155.9|0
1632990000000|2021-09-30 08:20:00|16168.39|16168.39|16152.94|16152.94|16169.23|16169.23|16152.12|16152.12|0
1632990300000|2021-09-30 08:25:00|16154.33|16154.33|16147.01|16147.01|16155.89|16155.89|16140.03|16140.03|0
1632990600000|2021-09-30 08:30:00|16145.03|16145.03|16123.73|16123.73|16145.03|16145.03|16121.35|16121.35|0
1632990900000|2021-09-30 08:35:00|16119.78|16119.78|16121.95|16121.95|16125.5|16125.5|16115.83|16115.83|0
1632991200000|2021-09-30 08:40:00|16121.11|16121.11|16105.77|16105.77|16126.33|16126.33|16105.77|16105.77|0
1632991500000|2021-09-30 08:45:00|16104.38|16104.38|16113.26|16113.26|16113.26|16113.26|16104.38|16104.38|0
1632991800000|2021-09-30 08:50:00|16115.23|16115.23|16113.99|16113.99|16122.4|16122.4|16110.62|16110.62|0
1632992100000|2021-09-30 08:55:00|16115.96|16115.96|16105.63|16105.63|16115.96|16115.96|16103.01|16103.01|0
1632992400000|2021-09-30 09:00:00|16108.41|16108.41|16116.79|16116.79|16118.36|16118.36|16108.41|16108.41|0
1632992700000|2021-09-30 09:05:00|16114.82|16114.82|16101.49|16101.49|16115.66|16115.66|16096.15|16096.15|0
1632993000000|2021-09-30 09:10:00|16103.47|16103.47|16095.64|16095.64|16107.65|16107.65|16092.85|16092.85|0
1632993300000|2021-09-30 09:15:00|16099.59|16099.59|16081.36|16081.36|16100.98|16100.98|16077.74|16077.74|0
1632993600000|2021-09-30 09:20:00|16079.97|16079.97|16048.14|16048.14|16079.97|16079.97|16048.14|16048.14|0
1632993900000|2021-09-30 09:25:00|16047.73|16047.73|16057.85|16057.85|16057.85|16057.85|16045.76|16045.76|0
1632994200000|2021-09-30 09:30:00|16056.46|16056.46|16066.03|16066.03|16070.21|16070.21|16056.46|16056.46|0
1632994500000|2021-09-30 09:35:00|16064.82|16064.82|16054.14|16054.14|16064.82|16064.82|16053.3|16053.3|0
1632994800000|2021-09-30 09:40:00|16052.17|16052.17|16038.66|16038.66|16054.5|16054.5|16038.66|16038.66|0
1632995100000|2021-09-30 09:45:00|16037.43|16037.43|16049.75|16049.75|16051.72|16051.72|16032.89|16032.89|0
1632995400000|2021-09-30 09:50:00|16048.93|16048.93|16054.4|16054.4|16063.59|16063.59|16045.98|16045.98|0
1632995700000|2021-09-30 09:55:00|16056.37|16056.37|16063.69|16063.69|16063.69|16063.69|16056.37|16056.37|0
1632996000000|2021-09-30 10:00:00|16062.29|16062.29|16078.33|16078.33|16079.79|16079.79|16057.3|16057.3|0
1632996300000|2021-09-30 10:05:00|16079.79|16079.79|16082.93|16082.93|16093.44|16093.44|16079.79|16079.79|0
1632996600000|2021-09-30 10:10:00|16081.73|16081.73|16047.75|16047.75|16087.88|16087.88|16045.78|16045.78|0
1632996900000|2021-09-30 10:15:00|16049.15|16049.15|16056.66|16056.66|16057.24|16057.24|16042.22|16042.22|0
1632997200000|2021-09-30 10:20:00|16058.3|16058.3|16050.39|16050.39|16058.3|16058.3|16047.29|16047.29|0
1632997500000|2021-09-30 10:25:00|16049.57|16049.57|16029.19|16029.19|16050.96|16050.96|16029.19|16029.19|0
1632997800000|2021-09-30 10:30:00|16027.21|16027.21|16036.46|16036.46|16038.44|16038.44|16024.26|16024.26|0
1632998100000|2021-09-30 10:35:00|16039.25|16039.25|16053.01|16053.01|16053.01|16053.01|16039.25|16039.25|0
1632998400000|2021-09-30 10:40:00|16054.21|16054.21|16055.26|16055.26|16055.26|16055.26|16050.94|16050.94|0
1632998700000|2021-09-30 10:45:00|16056.65|16056.65|16054.55|16054.55|16062.58|16062.58|16054.55|16054.55|0
1632999000000|2021-09-30 10:50:00|16057.34|16057.34|16046.98|16046.98|16057.34|16057.34|16046.98|16046.98|0
1632999300000|2021-09-30 10:55:00|16047.39|16047.39|16036.8|16036.8|16047.72|16047.72|16036.8|16036.8|0
1632999600000|2021-09-30 11:00:00|16038.78|16038.78|16033.22|16033.22|16038.78|16038.78|16029.81|16029.81|0
1632999900000|2021-09-30 11:05:00|16034.62|16034.62|16034.87|16034.87|16038.57|16038.57|16033.22|16033.22|0
1633000200000|2021-09-30 11:10:00|16033.47|16033.47|16036.58|16036.58|16038.82|16038.82|16032.08|16032.08|0
1633000500000|2021-09-30 11:15:00|16038.56|16038.56|16039.24|16039.24|16039.24|16039.24|16029.86|16029.86|0
1633000800000|2021-09-30 11:20:00|16037.85|16037.85|16035.69|16035.69|16043.68|16043.68|16034.3|16034.3|0
1633001100000|2021-09-30 11:25:00|16036.51|16036.51|16033.39|16033.39|16037.34|16037.34|16032|16032|0
1633001400000|2021-09-30 11:30:00|16032|16032|16010.68|16010.68|16032|16032|16010.68|16010.68|0
1633001700000|2021-09-30 11:35:00|16008.71|16008.71|15978.93|15978.93|16008.71|16008.71|15978.93|15978.93|0
1633002000000|2021-09-30 11:40:00|15980.91|15980.91|15977.32|15977.32|15988.76|15988.76|15975.93|15975.93|0
1633002300000|2021-09-30 11:45:00|15975.35|15975.35|15975.09|15975.09|15979.53|15979.53|15966.8|15966.8|0
1633002600000|2021-09-30 11:50:00|15974.67|15974.67|15994.27|15994.27|15994.27|15994.27|15974.67|15974.67|0
1633002900000|2021-09-30 11:55:00|15995.66|15995.66|15992.16|15992.16|16000.19|16000.19|15992|15992|0
1633003200000|2021-09-30 12:00:00|15993.39|15993.39|15979.91|15979.91|15993.39|15993.39|15979.91|15979.91|0
1633003500000|2021-09-30 12:05:00|15979.42|15979.42|15981.1|15981.1|15983.21|15983.21|15969.32|15969.32|0
1633003800000|2021-09-30 12:10:00|15983.07|15983.07|15981.98|15981.98|15983.41|15983.41|15980.04|15980.04|0
1633004100000|2021-09-30 12:15:00|15980.78|15980.78|15986.19|15986.19|15986.19|15986.19|15980.78|15980.78|0
1633004400000|2021-09-30 12:20:00|15987.17|15987.17|15997.1|15997.1|16001.86|16001.86|15982.24|15982.24|0
1633004700000|2021-09-30 12:25:00|15998.36|15998.36|15994.41|15994.41|16001.38|16001.38|15994.41|15994.41|0
1633005000000|2021-09-30 12:30:00|15992.43|15992.43|15998.98|15998.98|16004.36|16004.36|15992.43|15992.43|0
1633005300000|2021-09-30 12:35:00|16000.37|16000.37|16005|16005|16012.73|16012.73|15997.81|15997.81|0
1633005600000|2021-09-30 12:40:00|16006.98|16006.98|15998.67|15998.67|16007.4|16007.4|15998.67|15998.67|0
1633005900000|2021-09-30 12:45:00|15998.26|15998.26|15998.65|15998.65|16006.55|16006.55|15996.87|15996.87|0
1633006200000|2021-09-30 12:50:00|15997.26|15997.26|15994.91|15994.91|15997.26|15997.26|15986.53|15986.53|0
1633006500000|2021-09-30 12:55:00|15992.94|15992.94|15993.75|15993.75|15993.76|15993.76|15982.28|15982.28|0
1633006800000|2021-09-30 13:00:00|15989.57|15989.57|15982.36|15982.36|15989.57|15989.57|15979.29|15979.29|0
1633007100000|2021-09-30 13:05:00|15980.96|15980.96|15989.41|15989.41|15989.41|15989.41|15980.54|15980.54|0
1633007400000|2021-09-30 13:10:00|15990.81|15990.81|15998.9|15998.9|15998.9|15998.9|15990.81|15990.81|0
1633007700000|2021-09-30 13:15:00|16000.1|16000.1|16006.81|16006.81|16008.61|16008.61|15996.3|15996.3|0
1633008000000|2021-09-30 13:20:00|16004.83|16004.83|16016.75|16016.75|16017.26|16017.26|16000.5|16000.5|0
1633008300000|2021-09-30 13:25:00|16015.36|16015.36|16019.91|16019.91|16020.88|16020.88|16005.09|16005.09|0
1633008600000|2021-09-30 13:30:00|16013.99|16013.99|16017.43|16017.43|16053.06|16053.06|16008.06|16008.06|0
1633008900000|2021-09-30 13:35:00|16017.85|16017.85|15994.64|15994.64|16019.24|16019.24|15988.39|15988.39|0
1633009200000|2021-09-30 13:40:00|15995.06|15995.06|16020.83|16020.83|16027.47|16027.47|15995.06|15995.06|0
1633009500000|2021-09-30 13:45:00|16022.22|16022.22|16061.42|16061.42|16063.34|16063.34|16022.22|16022.22|0
1633009800000|2021-09-30 13:50:00|16065.37|16065.37|16095.83|16095.83|16099.62|16099.62|16065.37|16065.37|0
1633010100000|2021-09-30 13:55:00|16094.62|16094.62|16067.36|16067.36|16096.6|16096.6|16065.39|16065.39|0
1633010400000|2021-09-30 14:00:00|16063.41|16063.41|16053.06|16053.06|16068.75|16068.75|16050.9|16050.9|0
1633010700000|2021-09-30 14:05:00|16055.85|16055.85|16065.46|16065.46|16065.46|16065.46|16044.67|16044.67|0
1633011000000|2021-09-30 14:10:00|16061.51|16061.51|16040.03|16040.03|16064.1|16064.1|16040.03|16040.03|0
1633011300000|2021-09-30 14:15:00|16038.82|16038.82|16055.26|16055.26|16055.26|16055.26|16038|16038|0
1633011600000|2021-09-30 14:20:00|16063.15|16063.15|16049.28|16049.28|16069.47|16069.47|16043.43|16043.43|0
1633011900000|2021-09-30 14:25:00|16050.26|16050.26|16065.48|16065.48|16066.88|16066.88|16049.93|16049.93|0
1633012200000|2021-09-30 14:30:00|16067.46|16067.46|16072.47|16072.47|16082.57|16082.57|16062.46|16062.46|0
1633012500000|2021-09-30 14:35:00|16068.52|16068.52|16065.86|16065.86|16073.57|16073.57|16061.91|16061.91|0
1633012800000|2021-09-30 14:40:00|16063.07|16063.07|16060.08|16060.08|16064.46|16064.46|16047.65|16047.65|0
1633013100000|2021-09-30 14:45:00|16060.57|16060.57|16062.17|16062.17|16071.25|16071.25|16057.27|16057.27|0
1633013400000|2021-09-30 14:50:00|16060.78|16060.78|16086.82|16086.82|16086.82|16086.82|16058|16058|0
1633013700000|2021-09-30 14:55:00|16084.85|16084.85|16071.39|16071.39|16084.85|16084.85|16070|16070|0
1633014000000|2021-09-30 15:00:00|16069.42|16069.42|16100.48|16100.48|16100.48|16100.48|16066.63|16066.63|0
1633014300000|2021-09-30 15:05:00|16102.45|16102.45|16112.23|16112.23|16123.79|16123.79|16102.45|16102.45|0
1633014600000|2021-09-30 15:10:00|16110.99|16110.99|16107.25|16107.25|16113.39|16113.39|16101.29|16101.29|0
1633014900000|2021-09-30 15:15:00|16106.83|16106.83|16121.1|16121.1|16121.1|16121.1|16106.83|16106.83|0
1633015200000|2021-09-30 15:20:00|16122.32|16122.32|16110.17|16110.17|16124.3|16124.3|16110.17|16110.17|0
1633015500000|2021-09-30 15:25:00|16108.54|16108.54|16143.67|16143.67|16143.67|16143.67|16104.85|16104.85|0
1633072500000|2021-10-01 07:15:00|16027.16|16027.16|16062.98|16062.98|16062.98|16062.98|16025.87|16025.87|0
1633072800000|2021-10-01 07:20:00|16066.93|16066.93|16090.24|16090.24|16095.56|16095.56|16057.05|16057.05|0
1633073100000|2021-10-01 07:25:00|16091.63|16091.63|16120.88|16120.88|16130.01|16130.01|16090.24|16090.24|0
1633073400000|2021-10-01 07:30:00|16122.09|16122.09|16142.2|16142.2|16152.31|16152.31|16122.09|16122.09|0
1633073700000|2021-10-01 07:35:00|16143.59|16143.59|16131.43|16131.43|16154.37|16154.37|16125.68|16125.68|0
1633074000000|2021-10-01 07:40:00|16137.36|16137.36|16158.65|16158.65|16162.19|16162.19|16131.53|16131.53|0
1633074300000|2021-10-01 07:45:00|16156.67|16156.67|16126.49|16126.49|16156.67|16156.67|16114.61|16114.61|0
1633074600000|2021-10-01 07:50:00|16127.88|16127.88|16134.93|16134.93|16145.8|16145.8|16125.54|16125.54|0
1633074900000|2021-10-01 07:55:00|16133.53|16133.53|16160.39|16160.39|16172.83|16172.83|16126.59|16126.59|0
1633075200000|2021-10-01 08:00:00|16163.31|16163.31|16121.74|16121.74|16163.31|16163.31|16121.74|16121.74|0
1633075500000|2021-10-01 08:05:00|16119.76|16119.76|16103.49|16103.49|16124.9|16124.9|16101.27|16101.27|0
1633075800000|2021-10-01 08:10:00|16116.73|16116.73|16096.09|16096.09|16128.58|16128.58|16096.09|16096.09|0
1633076100000|2021-10-01 08:15:00|16092.14|16092.14|16112.41|16112.41|16112.41|16112.41|16089.36|16089.36|0
1633076400000|2021-10-01 08:20:00|16111.01|16111.01|16119.95|16119.95|16124.87|16124.87|16104.77|16104.77|0
1633076700000|2021-10-01 08:25:00|16121.92|16121.92|16122.66|16122.66|16127.26|16127.26|16117.39|16117.39|0
1633077000000|2021-10-01 08:30:00|16124.05|16124.05|16108.22|16108.22|16136.56|16136.56|16108.22|16108.22|0
1633077300000|2021-10-01 08:35:00|16110.2|16110.2|16096.88|16096.88|16121.85|16121.85|16092.93|16092.93|0
1633077600000|2021-10-01 08:40:00|16098.27|16098.27|16079.85|16079.85|16098.27|16098.27|16068.49|16068.49|0
1633077900000|2021-10-01 08:45:00|16078.62|16078.62|16050.48|16050.48|16078.62|16078.62|16049.09|16049.09|0
1633078200000|2021-10-01 08:50:00|16046.53|16046.53|16029.57|16029.57|16046.53|16046.53|16026.79|16026.79|0
1633078500000|2021-10-01 08:55:00|16033.52|16033.52|16028.79|16028.79|16040.32|16040.32|16026.82|16026.82|0
1633078800000|2021-10-01 09:00:00|16026.82|16026.82|16043.41|16043.41|16046.96|16046.96|16026.05|16026.05|0
1633079100000|2021-10-01 09:05:00|16044.8|16044.8|16053.8|16053.8|16059.42|16059.42|16041.05|16041.05|0
1633079400000|2021-10-01 09:10:00|16055|16055|16067.31|16067.31|16075.97|16075.97|16053.61|16053.61|0
1633079700000|2021-10-01 09:15:00|16070.09|16070.09|16072.88|16072.88|16074.85|16074.85|16066.14|16066.14|0
1633080000000|2021-10-01 09:20:00|16070.47|16070.47|16056.76|16056.76|16072.08|16072.08|16056.76|16056.76|0
1633080300000|2021-10-01 09:25:00|16055.3|16055.3|16057.14|16057.14|16057.14|16057.14|16044|16044|0
1633080600000|2021-10-01 09:30:00|16058.54|16058.54|16065.01|16065.01|16071.17|16071.17|16058.54|16058.54|0
1633080900000|2021-10-01 09:35:00|16063.04|16063.04|16075.66|16075.66|16087.57|16087.57|16063.04|16063.04|0
1633081200000|2021-10-01 09:40:00|16077.63|16077.63|16067.93|16067.93|16077.63|16077.63|16063.16|16063.16|0
1633081500000|2021-10-01 09:45:00|16068.35|16068.35|16048.87|16048.87|16068.35|16068.35|16045.74|16045.74|0
1633081800000|2021-10-01 09:50:00|16058.75|16058.75|16055.72|16055.72|16059.67|16059.67|16051.43|16051.43|0
1633082100000|2021-10-01 09:55:00|16057.69|16057.69|16078.55|16078.55|16078.55|16078.55|16057.69|16057.69|0
1633082400000|2021-10-01 10:00:00|16077.16|16077.16|16065.44|16065.44|16085.49|16085.49|16065.44|16065.44|0
1633082700000|2021-10-01 10:05:00|16061.49|16061.49|16051.34|16051.34|16061.49|16061.49|16051.34|16051.34|0
1633083000000|2021-10-01 10:10:00|16049.88|16049.88|16064.74|16064.74|16064.74|16064.74|16041.01|16041.01|0
1633083300000|2021-10-01 10:15:00|16067.15|16067.15|16073.15|16073.15|16073.15|16073.15|16064.04|16064.04|0
1633083600000|2021-10-01 10:20:00|16069.2|16069.2|16059.34|16059.34|16069.68|16069.68|16058.13|16058.13|0
1633083900000|2021-10-01 10:25:00|16061.31|16061.31|16051.43|16051.43|16061.31|16061.31|16048.07|16048.07|0
1633084200000|2021-10-01 10:30:00|16055.37|16055.37|16054.24|16054.24|16067.87|16067.87|16051.43|16051.43|0
1633084500000|2021-10-01 10:35:00|16057.03|16057.03|16051.46|16051.46|16057.03|16057.03|16049.49|16049.49|0
1633084800000|2021-10-01 10:40:00|16052.85|16052.85|16054.32|16054.32|16055.48|16055.48|16048.72|16048.72|0
1633085100000|2021-10-01 10:45:00|16052.37|16052.37|16041.63|16041.63|16058.29|16058.29|16041.22|16041.22|0
1633085400000|2021-10-01 10:50:00|16043.6|16043.6|16051.67|16051.67|16053.06|16053.06|16039.65|16039.65|0
1633085700000|2021-10-01 10:55:00|16052.49|16052.49|16051.56|16051.56|16060.04|16060.04|16051.56|16051.56|0
1633086000000|2021-10-01 11:00:00|16055.51|16055.51|16064.39|16064.39|16064.39|16064.39|16049.99|16049.99|0
1633086300000|2021-10-01 11:05:00|16064.81|16064.81|16067.1|16067.1|16067.1|16067.1|16059.31|16059.31|0
1633086600000|2021-10-01 11:10:00|16068.5|16068.5|16080.37|16080.37|16080.37|16080.37|16066.11|16066.11|0
1633086900000|2021-10-01 11:15:00|16080.86|16080.86|16106.33|16106.33|16106.33|16106.33|16080.86|16080.86|0
1633087200000|2021-10-01 11:20:00|16104.36|16104.36|16096.25|16096.25|16104.77|16104.77|16096.25|16096.25|0
1633087500000|2021-10-01 11:25:00|16098.22|16098.22|16104.96|16104.96|16108.33|16108.33|16098|16098|0
1633087800000|2021-10-01 11:30:00|16105.38|16105.38|16103.88|16103.88|16105.8|16105.8|16098.48|16098.48|0
1633088100000|2021-10-01 11:35:00|16102.49|16102.49|16112.04|16112.04|16112.04|16112.04|16100.52|16100.52|0
1633088400000|2021-10-01 11:40:00|16112.46|16112.46|16121.78|16121.78|16121.78|16121.78|16111.98|16111.98|0
1633088700000|2021-10-01 11:45:00|16123.76|16123.76|16130.53|16130.53|16133.57|16133.57|16119.34|16119.34|0
1633089000000|2021-10-01 11:50:00|16131.92|16131.92|16119.2|16119.2|16137.84|16137.84|16119.2|16119.2|0
1633089300000|2021-10-01 11:55:00|16117.22|16117.22|16101.7|16101.7|16120.28|16120.28|16101.7|16101.7|0
1633089600000|2021-10-01 12:00:00|16105.65|16105.65|16096.99|16096.99|16109.6|16109.6|16095.6|16095.6|0
1633089900000|2021-10-01 12:05:00|16098.38|16098.38|16095.94|16095.94|16102.95|16102.95|16095.57|16095.57|0
1633090200000|2021-10-01 12:10:00|16097.92|16097.92|16103.79|16103.79|16103.79|16103.79|16093.15|16093.15|0
1633090500000|2021-10-01 12:15:00|16103.38|16103.38|16114.64|16114.64|16119.59|16119.59|16101.82|16101.82|0
1633090800000|2021-10-01 12:20:00|16115.85|16115.85|16105.7|16105.7|16115.85|16115.85|16105.7|16105.7|0
1633091100000|2021-10-01 12:25:00|16104.31|16104.31|16103.54|16103.54|16105.52|16105.52|16100.36|16100.36|0
1633091400000|2021-10-01 12:30:00|16106.33|16106.33|16093.17|16093.17|16111.11|16111.11|16093.17|16093.17|0
1633091700000|2021-10-01 12:35:00|16089.22|16089.22|16061.06|16061.06|16093.17|16093.17|16061.06|16061.06|0
1633092000000|2021-10-01 12:40:00|16062.45|16062.45|16057.31|16057.31|16070.28|16070.28|16055.92|16055.92|0
1633092300000|2021-10-01 12:45:00|16053.36|16053.36|16045.76|16045.76|16060.85|16060.85|16042.4|16042.4|0
1633092600000|2021-10-01 12:50:00|16047.73|16047.73|16057.68|16057.68|16061.21|16061.21|16047.73|16047.73|0
1633092900000|2021-10-01 12:55:00|16058.65|16058.65|16032.68|16032.68|16058.65|16058.65|16029.9|16029.9|0
1633093200000|2021-10-01 13:00:00|16034.66|16034.66|16052.96|16052.96|16052.96|16052.96|16032.68|16032.68|0
1633093500000|2021-10-01 13:05:00|16054.93|16054.93|16054.27|16054.27|16058.82|16058.82|16051.79|16051.79|0
1633093800000|2021-10-01 13:10:00|16053.79|16053.79|16056.42|16056.42|16057.74|16057.74|16048.27|16048.27|0
1633094100000|2021-10-01 13:15:00|16058.39|16058.39|16060.55|16060.55|16074.02|16074.02|16055.82|16055.82|0
1633094400000|2021-10-01 13:20:00|16059.57|16059.57|16058.42|16058.42|16062.37|16062.37|16052.01|16052.01|0
1633094700000|2021-10-01 13:25:00|16056.45|16056.45|16047.25|16047.25|16056.45|16056.45|16045.86|16045.86|0
1633095000000|2021-10-01 13:30:00|16046.28|16046.28|16021.86|16021.86|16049.74|16049.74|16021.86|16021.86|0
1633095300000|2021-10-01 13:35:00|16020.65|16020.65|16012.12|16012.12|16030.35|16030.35|16010.95|16010.95|0
1633095600000|2021-10-01 13:40:00|16013.51|16013.51|16005.06|16005.06|16014.9|16014.9|15998.74|15998.74|0
1633095900000|2021-10-01 13:45:00|16002.27|16002.27|16034.94|16034.94|16040.12|16040.12|15984.03|15984.03|0
1633096200000|2021-10-01 13:50:00|16033.55|16033.55|16018.78|16018.78|16036.52|16036.52|16002.17|16002.17|0
1633096500000|2021-10-01 13:55:00|16014.83|16014.83|16037.64|16037.64|16043.89|16043.89|16012.54|16012.54|0
1633096800000|2021-10-01 14:00:00|16041.59|16041.59|16040.72|16040.72|16064.61|16064.61|16040.68|16040.68|0
1633097100000|2021-10-01 14:05:00|16042.7|16042.7|16056.24|16056.24|16060.18|16060.18|16033.14|16033.14|0
1633097400000|2021-10-01 14:10:00|16052.29|16052.29|16051.6|16051.6|16061.08|16061.08|16049.48|16049.48|0
1633097700000|2021-10-01 14:15:00|16053.58|16053.58|16032.41|16032.41|16053.58|16053.58|16022.66|16022.66|0
1633098000000|2021-10-01 14:20:00|16030.44|16030.44|16021.34|16021.34|16030.44|16030.44|16014.09|16014.09|0
1633098300000|2021-10-01 14:25:00|16019.37|16019.37|16025.9|16025.9|16034.58|16034.58|16018.54|16018.54|0
1633098600000|2021-10-01 14:30:00|16023.92|16023.92|16000.29|16000.29|16023.92|16023.92|15995.53|15995.53|0
1633098900000|2021-10-01 14:35:00|15998.32|15998.32|15996.41|15996.41|16003.15|16003.15|15984.16|15984.16|0
1633099200000|2021-10-01 14:40:00|15994.44|15994.44|16006.98|16006.98|16008.88|16008.88|15994.44|15994.44|0
1633099500000|2021-10-01 14:45:00|16005.58|16005.58|16024.97|16024.97|16026.94|16026.94|16000.36|16000.36|0
1633099800000|2021-10-01 14:50:00|16025.38|16025.38|16001.67|16001.67|16027.35|16027.35|16001.67|16001.67|0
1633100100000|2021-10-01 14:55:00|16003.65|16003.65|16013.15|16013.15|16017.91|16017.91|16003.65|16003.65|0
1633100400000|2021-10-01 15:00:00|16009.21|16009.21|15999.67|15999.67|16009.37|16009.37|15999.67|15999.67|0
1633100700000|2021-10-01 15:05:00|16001.64|16001.64|15997.59|15997.59|16002.41|16002.41|15991.09|15991.09|0
1633101000000|2021-10-01 15:10:00|15995.62|15995.62|16009.66|16009.66|16013.61|16013.61|15994.34|15994.34|0
1633101300000|2021-10-01 15:15:00|16011.64|16011.64|16010.23|16010.23|16011.64|16011.64|16004.82|16004.82|0
1633101600000|2021-10-01 15:20:00|16009.39|16009.39|16008.05|16008.05|16014.03|16014.03|16006.66|16006.66|0
1633101900000|2021-10-01 15:25:00|16006.66|16006.66|15975.86|15975.86|16008.63|16008.63|15967.34|15967.34|0
1633936500000|2021-10-11 07:15:00|15463.03|15463.03|15460.84|15460.84|15473.55|15473.55|15455.28|15455.28|0
1633936800000|2021-10-11 07:20:00|15459.58|15459.58|15462.32|15462.32|15472.29|15472.29|15459.58|15459.58|0
1633937100000|2021-10-11 07:25:00|15460.34|15460.34|15441.71|15441.71|15460.34|15460.34|15441.71|15441.71|0
1633937400000|2021-10-11 07:30:00|15438.93|15438.93|15451.4|15451.4|15457.33|15457.33|15438.93|15438.93|0
1633937700000|2021-10-11 07:35:00|15450.2|15450.2|15448.07|15448.07|15461.54|15461.54|15443.32|15443.32|0
1633938000000|2021-10-11 07:40:00|15452.25|15452.25|15448.49|15448.49|15459.21|15459.21|15444.34|15444.34|0
1633938300000|2021-10-11 07:45:00|15444.54|15444.54|15460|15460|15461.97|15461.97|15439.78|15439.78|0
1633938600000|2021-10-11 07:50:00|15455.82|15455.82|15451.57|15451.57|15456.23|15456.23|15451.57|15451.57|0
1633938900000|2021-10-11 07:55:00|15450.59|15450.59|15450.39|15450.39|15462.9|15462.9|15450.39|15450.39|0
1633939200000|2021-10-11 08:00:00|15452.8|15452.8|15467.31|15467.31|15467.31|15467.31|15452.72|15452.72|0
1633939500000|2021-10-11 08:05:00|15469.29|15469.29|15478.55|15478.55|15478.55|15478.55|15469.29|15469.29|0
1633939800000|2021-10-11 08:10:00|15488.42|15488.42|15489.07|15489.07|15490.4|15490.4|15488.42|15488.42|0
1633940100000|2021-10-11 08:15:00|15488.65|15488.65|15495.14|15495.14|15497.52|15497.52|15488.65|15488.65|0
1633940400000|2021-10-11 08:20:00|15493.16|15493.16|15473.68|15473.68|15494.37|15494.37|15473.68|15473.68|0
1633940700000|2021-10-11 08:25:00|15475.07|15475.07|15492.56|15492.56|15492.98|15492.98|15473.1|15473.1|0
1633941000000|2021-10-11 08:30:00|15493.96|15493.96|15505.59|15505.59|15507.56|15507.56|15493.96|15493.96|0
1633941300000|2021-10-11 08:35:00|15509.54|15509.54|15520.72|15520.72|15520.72|15520.72|15506.5|15506.5|0
1633941600000|2021-10-11 08:40:00|15522.11|15522.11|15513.35|15513.35|15523.5|15523.5|15508.58|15508.58|0
1633941900000|2021-10-11 08:45:00|15514.61|15514.61|15500.24|15500.24|15515.03|15515.03|15500.24|15500.24|0
1633942200000|2021-10-11 08:50:00|15499.03|15499.03|15506.05|15506.05|15506.54|15506.54|15497.83|15497.83|0
1633942500000|2021-10-11 08:55:00|15504.66|15504.66|15498.5|15498.5|15504.66|15504.66|15498.5|15498.5|0
1633942800000|2021-10-11 09:00:00|15499.9|15499.9|15501.25|15501.25|15501.25|15501.25|15495.33|15495.33|0
1633943100000|2021-10-11 09:05:00|15505.2|15505.2|15525.45|15525.45|15531.11|15531.11|15505.2|15505.2|0
1633943400000|2021-10-11 09:10:00|15527.42|15527.42|15506.1|15506.1|15527.42|15527.42|15506.1|15506.1|0
1633943700000|2021-10-11 09:15:00|15505.68|15505.68|15505.38|15505.38|15507.97|15507.97|15500.74|15500.74|0
1633944000000|2021-10-11 09:20:00|15503.4|15503.4|15509.95|15509.95|15511.3|15511.3|15503.4|15503.4|0
1633944300000|2021-10-11 09:25:00|15511.93|15511.93|15511.34|15511.34|15517.68|15517.68|15510.85|15510.85|0
1633944600000|2021-10-11 09:30:00|15511.82|15511.82|15513.2|15513.2|15515.17|15515.17|15499.06|15499.06|0
1633944900000|2021-10-11 09:35:00|15517.15|15517.15|15509.64|15509.64|15517.15|15517.15|15509.64|15509.64|0
1633945200000|2021-10-11 09:40:00|15509.15|15509.15|15503.81|15503.81|15509.15|15509.15|15503.81|15503.81|0
1633945500000|2021-10-11 09:45:00|15501.83|15501.83|15490.64|15490.64|15501.83|15501.83|15490.64|15490.64|0
1633945800000|2021-10-11 09:50:00|15490.15|15490.15|15483.77|15483.77|15491.8|15491.8|15480.4|15480.4|0
1633946100000|2021-10-11 09:55:00|15482.38|15482.38|15481.74|15481.74|15483.77|15483.77|15479.33|15479.33|0
1633946400000|2021-10-11 10:00:00|15480.48|15480.48|15471.64|15471.64|15484.43|15484.43|15470.61|15470.61|0
1633946700000|2021-10-11 10:05:00|15470.24|15470.24|15482.32|15482.32|15482.32|15482.32|15470.24|15470.24|0
1633947000000|2021-10-11 10:10:00|15480.35|15480.35|15490.26|15490.26|15491.42|15491.42|15480.35|15480.35|0
1633947300000|2021-10-11 10:15:00|15488.87|15488.87|15484.59|15484.59|15488.87|15488.87|15484.11|15484.11|0
1633947600000|2021-10-11 10:20:00|15486.57|15486.57|15492.85|15492.85|15494.82|15494.82|15482.71|15482.71|0
1633947900000|2021-10-11 10:25:00|15490.87|15490.87|15471.25|15471.25|15490.87|15490.87|15467.79|15467.79|0
1633948200000|2021-10-11 10:30:00|15465.68|15465.68|15468.46|15468.46|15469.04|15469.04|15464.28|15464.28|0
1633948500000|2021-10-11 10:35:00|15466.49|15466.49|15480.72|15480.72|15480.72|15480.72|15466.49|15466.49|0
1633948800000|2021-10-11 10:40:00|15479.88|15479.88|15460.4|15460.4|15479.88|15479.88|15459.98|15459.98|0
1633949100000|2021-10-11 10:45:00|15457.61|15457.61|15446.23|15446.23|15457.61|15457.61|15444.26|15444.26|0
1633949400000|2021-10-11 10:50:00|15444.26|15444.26|15445.23|15445.23|15449.18|15449.18|15443.45|15443.45|0
1633949700000|2021-10-11 10:55:00|15443.26|15443.26|15439.51|15439.51|15446.85|15446.85|15439.51|15439.51|0
1633950000000|2021-10-11 11:00:00|15437.1|15437.1|15430.52|15430.52|15437.1|15437.1|15427.34|15427.34|0
1633950300000|2021-10-11 11:05:00|15431.91|15431.91|15436.14|15436.14|15438.12|15438.12|15431.91|15431.91|0
1633950600000|2021-10-11 11:10:00|15432.19|15432.19|15428.4|15428.4|15432.19|15432.19|15418.56|15418.56|0
1633950900000|2021-10-11 11:15:00|15430.38|15430.38|15448.85|15448.85|15448.85|15448.85|15430.38|15430.38|0
1633951200000|2021-10-11 11:20:00|15447.45|15447.45|15468.55|15468.55|15468.55|15468.55|15447.45|15447.45|0
1633951500000|2021-10-11 11:25:00|15474.47|15474.47|15465.63|15465.63|15474.47|15474.47|15463.04|15463.04|0
1633951800000|2021-10-11 11:30:00|15464.24|15464.24|15460.95|15460.95|15472.37|15472.37|15460.95|15460.95|0
1633952100000|2021-10-11 11:35:00|15461.93|15461.93|15476.53|15476.53|15477.92|15477.92|15455.91|15455.91|0
1633952400000|2021-10-11 11:40:00|15475.13|15475.13|15480.69|15480.69|15487.92|15487.92|15475.13|15475.13|0
1633952700000|2021-10-11 11:45:00|15482.08|15482.08|15484.37|15484.37|15488.22|15488.22|15476.74|15476.74|0
1633953000000|2021-10-11 11:50:00|15485.76|15485.76|15490.93|15490.93|15490.96|15490.96|15485.76|15485.76|0
1633953300000|2021-10-11 11:55:00|15489.54|15489.54|15495.99|15495.99|15495.99|15495.99|15488.15|15488.15|0
1633953600000|2021-10-11 12:00:00|15495.5|15495.5|15487.21|15487.21|15495.99|15495.99|15484.24|15484.24|0
1633953900000|2021-10-11 12:05:00|15489.19|15489.19|15467.16|15467.16|15491.16|15491.16|15465.76|15465.76|0
1633954200000|2021-10-11 12:10:00|15471.11|15471.11|15465.39|15465.39|15477.53|15477.53|15465.39|15465.39|0
1633954500000|2021-10-11 12:15:00|15464.97|15464.97|15471|15471|15472.8|15472.8|15464.97|15464.97|0
1633954800000|2021-10-11 12:20:00|15474.36|15474.36|15483.37|15483.37|15484.76|15484.76|15474.36|15474.36|0
1633955100000|2021-10-11 12:25:00|15477.8|15477.8|15474.52|15474.52|15477.8|15477.8|15471.73|15471.73|0
1633955400000|2021-10-11 12:30:00|15476.49|15476.49|15477.09|15477.09|15479.95|15479.95|15473.31|15473.31|0
1633955700000|2021-10-11 12:35:00|15479.07|15479.07|15478.15|15478.15|15484.88|15484.88|15476.09|15476.09|0
1633956000000|2021-10-11 12:40:00|15477.66|15477.66|15474.16|15474.16|15477.66|15477.66|15471.69|15471.69|0
1633956300000|2021-10-11 12:45:00|15473.74|15473.74|15465.65|15465.65|15477.34|15477.34|15465.65|15465.65|0
1633956600000|2021-10-11 12:50:00|15469.6|15469.6|15487.41|15487.41|15491.36|15491.36|15467.63|15467.63|0
1633956900000|2021-10-11 12:55:00|15489.39|15489.39|15495.4|15495.4|15495.4|15495.4|15487.51|15487.51|0
1633957200000|2021-10-11 13:00:00|15493.3|15493.3|15498.45|15498.45|15499.84|15499.84|15493.3|15493.3|0
1633957500000|2021-10-11 13:05:00|15504.38|15504.38|15514.43|15514.43|15514.43|15514.43|15495.57|15495.57|0
1633957800000|2021-10-11 13:10:00|15514.91|15514.91|15519.06|15519.06|15520.45|15520.45|15510.54|15510.54|0
1633958100000|2021-10-11 13:15:00|15517.67|15517.67|15515.1|15515.1|15519.48|15519.48|15511.15|15511.15|0
1633958400000|2021-10-11 13:20:00|15514.61|15514.61|15499.51|15499.51|15514.61|15514.61|15499.51|15499.51|0
1633958700000|2021-10-11 13:25:00|15499.02|15499.02|15501.41|15501.41|15501.41|15501.41|15499.02|15499.02|0
1633959000000|2021-10-11 13:30:00|15499.43|15499.43|15510.31|15510.31|15510.31|15510.31|15489.46|15489.46|0
1633959300000|2021-10-11 13:35:00|15514.26|15514.26|15508.85|15508.85|15519.48|15519.48|15508.85|15508.85|0
1633959600000|2021-10-11 13:40:00|15510.25|15510.25|15503.48|15503.48|15514.2|15514.2|15503.48|15503.48|0
1633959900000|2021-10-11 13:45:00|15501.5|15501.5|15499.77|15499.77|15502.33|15502.33|15495.34|15495.34|0
1633960200000|2021-10-11 13:50:00|15499.35|15499.35|15510.7|15510.7|15512.51|15512.51|15499.35|15499.35|0
1633960500000|2021-10-11 13:55:00|15511.12|15511.12|15506.73|15506.73|15517.36|15517.36|15503.85|15503.85|0
1633960800000|2021-10-11 14:00:00|15507.57|15507.57|15505.83|15505.83|15509.48|15509.48|15505.83|15505.83|0
1633961100000|2021-10-11 14:05:00|15504.44|15504.44|15497.32|15497.32|15507.33|15507.33|15497.32|15497.32|0
1633961400000|2021-10-11 14:10:00|15499.29|15499.29|15501.13|15501.13|15501.13|15501.13|15495.12|15495.12|0
1633961700000|2021-10-11 14:15:00|15499.15|15499.15|15503.19|15503.19|15503.19|15503.19|15491.69|15491.69|0
1633962000000|2021-10-11 14:20:00|15502.7|15502.7|15518.32|15518.32|15520.32|15520.32|15502.7|15502.7|0
1633962300000|2021-10-11 14:25:00|15520.3|15520.3|15533.18|15533.18|15533.18|15533.18|15520.3|15520.3|0
1633962600000|2021-10-11 14:30:00|15531.79|15531.79|15545.49|15545.49|15550|15550|15531.79|15531.79|0
1633962900000|2021-10-11 14:35:00|15547.46|15547.46|15535.46|15535.46|15548.46|15548.46|15535.46|15535.46|0
1633963200000|2021-10-11 14:40:00|15536.85|15536.85|15515.02|15515.02|15536.85|15536.85|15514.04|15514.04|0
1633963500000|2021-10-11 14:45:00|15516.41|15516.41|15525.8|15525.8|15527.19|15527.19|15514.53|15514.53|0
1633963800000|2021-10-11 14:50:00|15523.83|15523.83|15527|15527|15527|15527|15520.2|15520.2|0
1633964100000|2021-10-11 14:55:00|15528.39|15528.39|15526.28|15526.28|15532.2|15532.2|15526.28|15526.28|0
1633964400000|2021-10-11 15:00:00|15526.77|15526.77|15538.14|15538.14|15539.53|15539.53|15526.77|15526.77|0
1633964700000|2021-10-11 15:05:00|15540.11|15540.11|15542.55|15542.55|15542.55|15542.55|15535.42|15535.42|0
1633965000000|2021-10-11 15:10:00|15540.58|15540.58|15540.6|15540.6|15545.36|15545.36|15537.21|15537.21|0
1633965300000|2021-10-11 15:15:00|15538.63|15538.63|15532|15532|15539.12|15539.12|15527.97|15527.97|0
1633965600000|2021-10-11 15:20:00|15530.61|15530.61|15541.53|15541.53|15542.85|15542.85|15530.61|15530.61|0
1633965900000|2021-10-11 15:25:00|15541.94|15541.94|15547.53|15547.53|15547.53|15547.53|15536.02|15536.02|0
1634022900000|2021-10-12 07:15:00|15448.88|15448.88|15462.55|15462.55|15476.5|15476.5|15448.88|15448.88|0
1634023200000|2021-10-12 07:20:00|15461.09|15461.09|15472.11|15472.11|15475.61|15475.61|15458.29|15458.29|0
1634023500000|2021-10-12 07:25:00|15474.08|15474.08|15538.94|15538.94|15570.53|15570.53|15474.08|15474.08|0
1634023800000|2021-10-12 07:30:00|15540.91|15540.91|15539.47|15539.47|15540.91|15540.91|15515.35|15515.35|0
1634024100000|2021-10-12 07:35:00|15531.57|15531.57|15522.66|15522.66|15531.57|15531.57|15512.72|15512.72|0
1634024400000|2021-10-12 07:40:00|15524.63|15524.63|15552.6|15552.6|15558.23|15558.23|15524.63|15524.63|0
1634024700000|2021-10-12 07:45:00|15549.23|15549.23|15564.58|15564.58|15565.39|15565.39|15543.31|15543.31|0
1634025000000|2021-10-12 07:50:00|15568.53|15568.53|15554.52|15554.52|15568.53|15568.53|15543.26|15543.26|0
1634025300000|2021-10-12 07:55:00|15553.13|15553.13|15540.67|15540.67|15561.03|15561.03|15539.46|15539.46|0
1634025600000|2021-10-12 08:00:00|15539.46|15539.46|15515.25|15515.25|15542.26|15542.26|15515.25|15515.25|0
1634025900000|2021-10-12 08:05:00|15516.51|15516.51|15522.43|15522.43|15526.38|15526.38|15512.33|15512.33|0
1634026200000|2021-10-12 08:10:00|15520.45|15520.45|15529.29|15529.29|15532.49|15532.49|15520.45|15520.45|0
1634026500000|2021-10-12 08:15:00|15533.24|15533.24|15514.73|15514.73|15534.63|15534.63|15511.55|15511.55|0
1634026800000|2021-10-12 08:20:00|15513.53|15513.53|15532.44|15532.44|15532.44|15532.44|15513.53|15513.53|0
1634027100000|2021-10-12 08:25:00|15534.41|15534.41|15535.68|15535.68|15539.79|15539.79|15531.08|15531.08|0
1634027400000|2021-10-12 08:30:00|15541.6|15541.6|15548.88|15548.88|15548.88|15548.88|15538.65|15538.65|0
1634027700000|2021-10-12 08:35:00|15550.86|15550.86|15555.85|15555.85|15557.24|15557.24|15548.88|15548.88|0
1634028000000|2021-10-12 08:40:00|15557.24|15557.24|15581.45|15581.45|15581.45|15581.45|15555.3|15555.3|0
1634028300000|2021-10-12 08:45:00|15583.43|15583.43|15581.01|15581.01|15589.62|15589.62|15579.03|15579.03|0
1634028600000|2021-10-12 08:50:00|15579.03|15579.03|15565.01|15565.01|15583.3|15583.3|15565.01|15565.01|0
1634028900000|2021-10-12 08:55:00|15563.61|15563.61|15570.35|15570.35|15570.35|15570.35|15563.61|15563.61|0
1634029200000|2021-10-12 09:00:00|15572.32|15572.32|15587.5|15587.5|15588.12|15588.12|15571.84|15571.84|0
1634029500000|2021-10-12 09:05:00|15591.45|15591.45|15595.9|15595.9|15609.14|15609.14|15580.6|15580.6|0
1634029800000|2021-10-12 09:10:00|15593.93|15593.93|15585.56|15585.56|15593.93|15593.93|15579.41|15579.41|0
1634030100000|2021-10-12 09:15:00|15583.58|15583.58|15588.6|15588.6|15594.53|15594.53|15580.7|15580.7|0
1634030400000|2021-10-12 09:20:00|15587.4|15587.4|15598|15598|15606.39|15606.39|15585.42|15585.42|0
1634030700000|2021-10-12 09:25:00|15596.03|15596.03|15609.39|15609.39|15609.39|15609.39|15595.05|15595.05|0
1634031000000|2021-10-12 09:30:00|15617.29|15617.29|15620.07|15620.07|15624.02|15624.02|15615.32|15615.32|0
1634031300000|2021-10-12 09:35:00|15622.05|15622.05|15626.58|15626.58|15627.97|15627.97|15614.73|15614.73|0
1634031600000|2021-10-12 09:40:00|15624.61|15624.61|15659.77|15659.77|15663.72|15663.72|15624.61|15624.61|0
1634031900000|2021-10-12 09:45:00|15655.82|15655.82|15635.29|15635.29|15669.64|15669.64|15629.14|15629.14|0
1634032200000|2021-10-12 09:50:00|15641.21|15641.21|15638.62|15638.62|15652.93|15652.93|15637.22|15637.22|0
1634032500000|2021-10-12 09:55:00|15637.15|15637.15|15623.69|15623.69|15637.15|15637.15|15613.81|15613.81|0
1634032800000|2021-10-12 10:00:00|15625.66|15625.66|15605.64|15605.64|15625.66|15625.66|15605.64|15605.64|0
1634033100000|2021-10-12 10:05:00|15604.24|15604.24|15608.85|15608.85|15617.3|15617.3|15604.24|15604.24|0
1634033400000|2021-10-12 10:10:00|15606.07|15606.07|15591.76|15591.76|15606.07|15606.07|15589.2|15589.2|0
1634033700000|2021-10-12 10:15:00|15593.15|15593.15|15585.26|15585.26|15600.47|15600.47|15583.61|15583.61|0
1634034000000|2021-10-12 10:20:00|15581.31|15581.31|15601.54|15601.54|15601.54|15601.54|15576.87|15576.87|0
1634034300000|2021-10-12 10:25:00|15603.52|15603.52|15601.37|15601.37|15615.19|15615.19|15601.37|15601.37|0
1634034600000|2021-10-12 10:30:00|15597.42|15597.42|15598.91|15598.91|15598.91|15598.91|15594.96|15594.96|0
1634034900000|2021-10-12 10:35:00|15600.88|15600.88|15602.02|15602.02|15608.43|15608.43|15600.56|15600.56|0
1634035200000|2021-10-12 10:40:00|15599.23|15599.23|15598.66|15598.66|15604.59|15604.59|15598.66|15598.66|0
1634035500000|2021-10-12 10:45:00|15599.48|15599.48|15593.56|15593.56|15599.48|15599.48|15593.56|15593.56|0
1634035800000|2021-10-12 10:50:00|15595.53|15595.53|15590.26|15590.26|15600.69|15600.69|15588.29|15588.29|0
1634036100000|2021-10-12 10:55:00|15586.31|15586.31|15585.38|15585.38|15591.3|15591.3|15582.11|15582.11|0
1634036400000|2021-10-12 11:00:00|15591.3|15591.3|15586.91|15586.91|15593.09|15593.09|15584.93|15584.93|0
1634036700000|2021-10-12 11:05:00|15588.3|15588.3|15594.22|15594.22|15598.17|15598.17|15588.3|15588.3|0
1634037000000|2021-10-12 11:10:00|15596.2|15596.2|15608.73|15608.73|15608.73|15608.73|15596.2|15596.2|0
1634037300000|2021-10-12 11:15:00|15610.71|15610.71|15622.99|15622.99|15622.99|15622.99|15610.71|15610.71|0
1634037600000|2021-10-12 11:20:00|15621.59|15621.59|15625.03|15625.03|15636.04|15636.04|15621.59|15621.59|0
1634037900000|2021-10-12 11:25:00|15623.06|15623.06|15610.98|15610.98|15623.06|15623.06|15610.98|15610.98|0
1634038200000|2021-10-12 11:30:00|15612.95|15612.95|15615.44|15615.44|15619.68|15619.68|15611.79|15611.79|0
1634038500000|2021-10-12 11:35:00|15615.86|15615.86|15609.65|15609.65|15616.29|15616.29|15609.65|15609.65|0
1634038800000|2021-10-12 11:40:00|15611.04|15611.04|15601.78|15601.78|15612.43|15612.43|15596.05|15596.05|0
1634039100000|2021-10-12 11:45:00|15603.18|15603.18|15611.28|15611.28|15611.28|15611.28|15603.18|15603.18|0
1634039400000|2021-10-12 11:50:00|15617.2|15617.2|15608.58|15608.58|15617.2|15617.2|15608.22|15608.22|0
1634039700000|2021-10-12 11:55:00|15608.17|15608.17|15605.86|15605.86|15608.66|15608.66|15601.93|15601.93|0
1634040000000|2021-10-12 12:00:00|15606.35|15606.35|15616.94|15616.94|15626.81|15626.81|15606.35|15606.35|0
1634040300000|2021-10-12 12:05:00|15614.97|15614.97|15612.48|15612.48|15614.97|15614.97|15606.1|15606.1|0
1634040600000|2021-10-12 12:10:00|15614.46|15614.46|15624.39|15624.39|15624.8|15624.8|15614.46|15614.46|0
1634040900000|2021-10-12 12:15:00|15625.23|15625.23|15622.33|15622.33|15625.23|15625.23|15620.05|15620.05|0
1634041200000|2021-10-12 12:20:00|15624.3|15624.3|15637.58|15637.58|15637.58|15637.58|15624.3|15624.3|0
1634041500000|2021-10-12 12:25:00|15638.97|15638.97|15652.44|15652.44|15652.44|15652.44|15638.97|15638.97|0
1634041800000|2021-10-12 12:30:00|15652.85|15652.85|15638.18|15638.18|15652.85|15652.85|15636.97|15636.97|0
1634042100000|2021-10-12 12:35:00|15637.2|15637.2|15624.9|15624.9|15637.2|15637.2|15624.9|15624.9|0
1634042400000|2021-10-12 12:40:00|15628.85|15628.85|15610.39|15610.39|15628.85|15628.85|15610.39|15610.39|0
1634042700000|2021-10-12 12:45:00|15608.42|15608.42|15597.53|15597.53|15608.42|15608.42|15596.04|15596.04|0
1634043000000|2021-10-12 12:50:00|15596.13|15596.13|15594.67|15594.67|15597.45|15597.45|15593.11|15593.11|0
1634043300000|2021-10-12 12:55:00|15596.06|15596.06|15601.59|15601.59|15607.19|15607.19|15587.22|15587.22|0
1634043600000|2021-10-12 13:00:00|15602.01|15602.01|15606.01|15606.01|15606.01|15606.01|15598.64|15598.64|0
1634043900000|2021-10-12 13:05:00|15604.03|15604.03|15609.3|15609.3|15611.73|15611.73|15594.1|15594.1|0
1634044200000|2021-10-12 13:10:00|15610.69|15610.69|15604.7|15604.7|15611.92|15611.92|15604.7|15604.7|0
1634044500000|2021-10-12 13:15:00|15605.91|15605.91|15609.53|15609.53|15614.78|15614.78|15605.91|15605.91|0
1634044800000|2021-10-12 13:20:00|15610.02|15610.02|15599.25|15599.25|15613.55|15613.55|15595.95|15595.95|0
1634045100000|2021-10-12 13:25:00|15606.22|15606.22|15612.13|15612.13|15613.34|15613.34|15606.22|15606.22|0
1634045400000|2021-10-12 13:30:00|15610.74|15610.74|15580.36|15580.36|15610.74|15610.74|15574.26|15574.26|0
1634045700000|2021-10-12 13:35:00|15579.13|15579.13|15611.6|15611.6|15611.6|15611.6|15574.95|15574.95|0
1634046000000|2021-10-12 13:40:00|15613.57|15613.57|15590.1|15590.1|15617.73|15617.73|15590.1|15590.1|0
1634046300000|2021-10-12 13:45:00|15588.12|15588.12|15575.46|15575.46|15588.12|15588.12|15568.15|15568.15|0
1634046600000|2021-10-12 13:50:00|15577.44|15577.44|15588.53|15588.53|15588.53|15588.53|15570.36|15570.36|0
1634046900000|2021-10-12 13:55:00|15588.12|15588.12|15582.47|15582.47|15593.18|15593.18|15582.47|15582.47|0
1634047200000|2021-10-12 14:00:00|15581.27|15581.27|15589.4|15589.4|15594.92|15594.92|15580.07|15580.07|0
1634047500000|2021-10-12 14:05:00|15592.19|15592.19|15590.61|15590.61|15598.69|15598.69|15589.63|15589.63|0
1634047800000|2021-10-12 14:10:00|15592.59|15592.59|15609.82|15609.82|15610.23|15610.23|15592.59|15592.59|0
1634048100000|2021-10-12 14:15:00|15612.6|15612.6|15610.3|15610.3|15626.42|15626.42|15602.01|15602.01|0
1634048400000|2021-10-12 14:20:00|15611.7|15611.7|15607.58|15607.58|15611.76|15611.76|15607.58|15607.58|0
1634048700000|2021-10-12 14:25:00|15608.97|15608.97|15617.59|15617.59|15620.77|15620.77|15606.79|15606.79|0
1634049000000|2021-10-12 14:30:00|15616.2|15616.2|15611.51|15611.51|15619.22|15619.22|15609.34|15609.34|0
1634049300000|2021-10-12 14:35:00|15613.48|15613.48|15610.78|15610.78|15617.67|15617.67|15604.04|15604.04|0
1634049600000|2021-10-12 14:40:00|15612.76|15612.76|15613.98|15613.98|15617.93|15617.93|15606.83|15606.83|0
1634049900000|2021-10-12 14:45:00|15615.95|15615.95|15621.12|15621.12|15624.49|15624.49|15612.58|15612.58|0
1634050200000|2021-10-12 14:50:00|15619.92|15619.92|15608.5|15608.5|15619.92|15619.92|15604.55|15604.55|0
1634050500000|2021-10-12 14:55:00|15607.11|15607.11|15607.98|15607.98|15611.93|15611.93|15600.85|15600.85|0
1634050800000|2021-10-12 15:00:00|15609.96|15609.96|15633.37|15633.37|15636.73|15636.73|15609.96|15609.96|0
1634051100000|2021-10-12 15:05:00|15631.39|15631.39|15637.57|15637.57|15637.57|15637.57|15625.47|15625.47|0
1634051400000|2021-10-12 15:10:00|15636.18|15636.18|15637.34|15637.34|15638.73|15638.73|15634.2|15634.2|0
1634051700000|2021-10-12 15:15:00|15637.75|15637.75|15623.94|15623.94|15637.75|15637.75|15623.94|15623.94|0
1634052000000|2021-10-12 15:20:00|15624.36|15624.36|15631.82|15631.82|15631.82|15631.82|15623.62|15623.62|0
1634052300000|2021-10-12 15:25:00|15630.43|15630.43|15626.31|15626.31|15641.13|15641.13|15626.31|15626.31|0
1634109300000|2021-10-13 07:15:00|15671.39|15671.39|15694.71|15694.71|15712.71|15712.71|15669.85|15669.85|0
1634109600000|2021-10-13 07:20:00|15690.76|15690.76|15712.37|15712.37|15718.29|15718.29|15689.37|15689.37|0
1634109900000|2021-10-13 07:25:00|15716.32|15716.32|15711.34|15711.34|15736.87|15736.87|15711.34|15711.34|0
1634110200000|2021-10-13 07:30:00|15715.52|15715.52|15775.33|15775.33|15775.33|15775.33|15715.52|15715.52|0
1634110500000|2021-10-13 07:35:00|15780.9|15780.9|15792.49|15792.49|15797.64|15797.64|15780.28|15780.28|0
1634110800000|2021-10-13 07:40:00|15791.09|15791.09|15789.01|15789.01|15794.99|15794.99|15773.54|15773.54|0
1634111100000|2021-10-13 07:45:00|15787.62|15787.62|15850.15|15850.15|15850.15|15850.15|15785.22|15785.22|0
1634111400000|2021-10-13 07:50:00|15851.54|15851.54|15882.86|15882.86|15882.86|15882.86|15842.8|15842.8|0
1634111700000|2021-10-13 07:55:00|15883.84|15883.84|15865.01|15865.01|15883.84|15883.84|15837.24|15837.24|0
1634112000000|2021-10-13 08:00:00|15862.23|15862.23|15879.84|15879.84|15881.82|15881.82|15860.99|15860.99|0
1634112300000|2021-10-13 08:05:00|15879.35|15879.35|15898.92|15898.92|15901.71|15901.71|15875.18|15875.18|0
1634112600000|2021-10-13 08:10:00|15899.41|15899.41|15897.87|15897.87|15906.14|15906.14|15893.66|15893.66|0
1634112900000|2021-10-13 08:15:00|15899.27|15899.27|15913.38|15913.38|15916.75|15916.75|15888.05|15888.05|0
1634113200000|2021-10-13 08:20:00|15915.35|15915.35|15924.27|15924.27|15925.05|15925.05|15906.13|15906.13|0
1634113500000|2021-10-13 08:25:00|15927.05|15927.05|15941.81|15941.81|15942.58|15942.58|15921.13|15921.13|0
1634113800000|2021-10-13 08:30:00|15947.74|15947.74|15948.19|15948.19|15949.71|15949.71|15937.41|15937.41|0
1634114100000|2021-10-13 08:35:00|15954.12|15954.12|15972.19|15972.19|15974.17|15974.17|15953.68|15953.68|0
1634114400000|2021-10-13 08:40:00|15970.22|15970.22|15998.75|15998.75|16000.14|16000.14|15960.34|15960.34|0
1634114700000|2021-10-13 08:45:00|15995.96|15995.96|16045.74|16045.74|16045.74|16045.74|15993.99|15993.99|0
1634115000000|2021-10-13 08:50:00|16047.13|16047.13|16073.42|16073.42|16073.42|16073.42|16043.93|16043.93|0
1634115300000|2021-10-13 08:55:00|16071.45|16071.45|16085.92|16085.92|16098.6|16098.6|16063.73|16063.73|0
1634115600000|2021-10-13 09:00:00|16087.32|16087.32|16074.26|16074.26|16087.32|16087.32|16074.26|16074.26|0
1634115900000|2021-10-13 09:05:00|16073.77|16073.77|16061.95|16061.95|16073.77|16073.77|16045.44|16045.44|0
1634116200000|2021-10-13 09:10:00|16063.93|16063.93|16072.39|16072.39|16086.85|16086.85|16063.93|16063.93|0
1634116500000|2021-10-13 09:15:00|16070.41|16070.41|16077.97|16077.97|16086.06|16086.06|16064.07|16064.07|0
1634116800000|2021-10-13 09:20:00|16078.46|16078.46|16067.92|16067.92|16085.39|16085.39|16067.92|16067.92|0
1634117100000|2021-10-13 09:25:00|16071.87|16071.87|16048.52|16048.52|16071.87|16071.87|16042.83|16042.83|0
1634117400000|2021-10-13 09:30:00|16046.55|16046.55|16036.13|16036.13|16058.56|16058.56|16036.13|16036.13|0
1634117700000|2021-10-13 09:35:00|16028.23|16028.23|16049.02|16049.02|16049.02|16049.02|16026.51|16026.51|0
1634118000000|2021-10-13 09:40:00|16050.41|16050.41|16052.93|16052.93|16052.93|16052.93|16048.17|16048.17|0
1634118300000|2021-10-13 09:45:00|16054.32|16054.32|16041.52|16041.52|16054.32|16054.32|16041.34|16041.34|0
1634118600000|2021-10-13 09:50:00|16043.49|16043.49|16045.94|16045.94|16047.78|16047.78|16038.57|16038.57|0
1634118900000|2021-10-13 09:55:00|16045.53|16045.53|16051.88|16051.88|16051.88|16051.88|16040.58|16040.58|0
1634119200000|2021-10-13 10:00:00|16053.85|16053.85|16037.47|16037.47|16057.22|16057.22|16037.47|16037.47|0
1634119500000|2021-10-13 10:05:00|16039.45|16039.45|16046.24|16046.24|16047.69|16047.69|16032.42|16032.42|0
1634119800000|2021-10-13 10:10:00|16046.73|16046.73|16046.67|16046.67|16056.32|16056.32|16046.01|16046.01|0
1634120100000|2021-10-13 10:15:00|16044.7|16044.7|16066.14|16066.14|16067.23|16067.23|16042.72|16042.72|0
1634120400000|2021-10-13 10:20:00|16065.16|16065.16|16055.67|16055.67|16065.16|16065.16|16050.04|16050.04|0
1634120700000|2021-10-13 10:25:00|16061.24|16061.24|16065.04|16065.04|16073.75|16073.75|16061.24|16061.24|0
1634121000000|2021-10-13 10:30:00|16062.26|16062.26|16059.19|16059.19|16068.65|16068.65|16049.83|16049.83|0
1634121300000|2021-10-13 10:35:00|16061.17|16061.17|16063.79|16063.79|16063.79|16063.79|16048.74|16048.74|0
1634121600000|2021-10-13 10:40:00|16061|16061|16059.5|16059.5|16067.08|16067.08|16058.11|16058.11|0
1634121900000|2021-10-13 10:45:00|16061.47|16061.47|16053.22|16053.22|16074.58|16074.58|16047.88|16047.88|0
1634122200000|2021-10-13 10:50:00|16055.19|16055.19|16066.48|16066.48|16066.48|16066.48|16055.19|16055.19|0
1634122500000|2021-10-13 10:55:00|16065.09|16065.09|16073.62|16073.62|16073.62|16073.62|16062.3|16062.3|0
1634122800000|2021-10-13 11:00:00|16074.04|16074.04|16076.6|16076.6|16084.73|16084.73|16074.04|16074.04|0
1634123100000|2021-10-13 11:05:00|16077.99|16077.99|16063.97|16063.97|16077.99|16077.99|16063.36|16063.36|0
1634123400000|2021-10-13 11:10:00|16067.91|16067.91|16077.2|16077.2|16078.44|16078.44|16061.83|16061.83|0
1634123700000|2021-10-13 11:15:00|16078.6|16078.6|16073.52|16073.52|16080.98|16080.98|16069.8|16069.8|0
1634124000000|2021-10-13 11:20:00|16073.11|16073.11|16055.62|16055.62|16073.11|16073.11|16052.26|16052.26|0
1634124300000|2021-10-13 11:25:00|16057.01|16057.01|16068.16|16068.16|16074.09|16074.09|16048.79|16048.79|0
1634124600000|2021-10-13 11:30:00|16070.95|16070.95|16057.89|16057.89|16081.63|16081.63|16057.89|16057.89|0
1634124900000|2021-10-13 11:35:00|16057.48|16057.48|16031.62|16031.62|16058.31|16058.31|16031.62|16031.62|0
1634125200000|2021-10-13 11:40:00|16033.01|16033.01|16021.13|16021.13|16034.4|16034.4|16014.71|16014.71|0
1634125500000|2021-10-13 11:45:00|16019.89|16019.89|16014.34|16014.34|16021.87|16021.87|16013.93|16013.93|0
1634125800000|2021-10-13 11:50:00|16017.12|16017.12|16031.89|16031.89|16031.89|16031.89|16013.66|16013.66|0
1634126100000|2021-10-13 11:55:00|16027.71|16027.71|16043.93|16043.93|16044.5|16044.5|16026.32|16026.32|0
1634126400000|2021-10-13 12:00:00|16043.52|16043.52|16050.41|16050.41|16072.01|16072.01|16042.13|16042.13|0
1634126700000|2021-10-13 12:05:00|16051.81|16051.81|16059.1|16059.1|16060.67|16060.67|16051.22|16051.22|0
1634127000000|2021-10-13 12:10:00|16057.71|16057.71|16061.87|16061.87|16061.96|16061.96|16056.04|16056.04|0
1634127300000|2021-10-13 12:15:00|16057.92|16057.92|16063.08|16063.08|16066.21|16066.21|16057.92|16057.92|0
1634127600000|2021-10-13 12:20:00|16062.59|16062.59|16053.76|16053.76|16062.59|16062.59|16053.17|16053.17|0
1634127900000|2021-10-13 12:25:00|16057.71|16057.71|16049.64|16049.64|16058.52|16058.52|16045.28|16045.28|0
1634128200000|2021-10-13 12:30:00|16048.43|16048.43|16009.76|16009.76|16048.43|16048.43|16008.78|16008.78|0
1634128500000|2021-10-13 12:35:00|16010.25|16010.25|15984.4|15984.4|16015.98|16015.98|15969.72|15969.72|0
1634128800000|2021-10-13 12:40:00|15983.58|15983.58|15947.78|15947.78|15985.79|15985.79|15946.01|15946.01|0
1634129100000|2021-10-13 12:45:00|15949.17|15949.17|15946.33|15946.33|15950.09|15950.09|15940|15940|0
1634129400000|2021-10-13 12:50:00|15952.25|15952.25|15955.77|15955.77|15959.09|15959.09|15950.71|15950.71|0
1634129700000|2021-10-13 12:55:00|15952.98|15952.98|15943.08|15943.08|15956.74|15956.74|15943.08|15943.08|0
1634130000000|2021-10-13 13:00:00|15943.49|15943.49|15936.5|15936.5|15947.22|15947.22|15933.4|15933.4|0
1634130300000|2021-10-13 13:05:00|15935.11|15935.11|15960.29|15960.29|15963.25|15963.25|15934.6|15934.6|0
1634130600000|2021-10-13 13:10:00|15961.68|15961.68|15963.93|15963.93|15965.24|15965.24|15957.63|15957.63|0
1634130900000|2021-10-13 13:15:00|15965.91|15965.91|15982.32|15982.32|15989.05|15989.05|15965.91|15965.91|0
1634131200000|2021-10-13 13:20:00|15983.71|15983.71|15992.71|15992.71|15996.89|15996.89|15983.71|15983.71|0
1634131500000|2021-10-13 13:25:00|15994.69|15994.69|16004.16|16004.16|16004.16|16004.16|15994.69|15994.69|0
1634131800000|2021-10-13 13:30:00|16008.11|16008.11|16016.05|16016.05|16025.6|16025.6|16006.5|16006.5|0
1634132100000|2021-10-13 13:35:00|16014.66|16014.66|16061.79|16061.79|16061.79|16061.79|16013.84|16013.84|0
1634132400000|2021-10-13 13:40:00|16062.27|16062.27|16085.98|16085.98|16085.98|16085.98|16062.27|16062.27|0
1634132700000|2021-10-13 13:45:00|16089.92|16089.92|16095.34|16095.34|16119.16|16119.16|16089.19|16089.19|0
1634133000000|2021-10-13 13:50:00|16097.31|16097.31|16078.36|16078.36|16097.31|16097.31|16072.02|16072.02|0
1634133300000|2021-10-13 13:55:00|16077.87|16077.87|16095.63|16095.63|16098|16098|16070.69|16070.69|0
1634133600000|2021-10-13 14:00:00|16091.68|16091.68|16091.13|16091.13|16097.03|16097.03|16069.85|16069.85|0
1634133900000|2021-10-13 14:05:00|16089.15|16089.15|16091.35|16091.35|16101.13|16101.13|16085.53|16085.53|0
1634134200000|2021-10-13 14:10:00|16089.38|16089.38|16060.25|16060.25|16090.77|16090.77|16060.25|16060.25|0
1634134500000|2021-10-13 14:15:00|16056.3|16056.3|16058.97|16058.97|16064.9|16064.9|16054.91|16054.91|0
1634134800000|2021-10-13 14:20:00|16059.46|16059.46|16060.05|16060.05|16064|16064|16044.02|16044.02|0
1634135100000|2021-10-13 14:25:00|16062.93|16062.93|16052.83|16052.83|16062.93|16062.93|16036.62|16036.62|0
1634135400000|2021-10-13 14:30:00|16050.85|16050.85|16048.22|16048.22|16058.4|16058.4|16031.07|16031.07|0
1634135700000|2021-10-13 14:35:00|16052.17|16052.17|16060.02|16060.02|16068.8|16068.8|16052.17|16052.17|0
1634136000000|2021-10-13 14:40:00|16058.63|16058.63|16062.19|16062.19|16068.5|16068.5|16058.63|16058.63|0
1634136300000|2021-10-13 14:45:00|16061.77|16061.77|16069.81|16069.81|16071.79|16071.79|16061.77|16061.77|0
1634136600000|2021-10-13 14:50:00|16065.86|16065.86|16069.21|16069.21|16075.46|16075.46|16061.92|16061.92|0
1634136900000|2021-10-13 14:55:00|16070.6|16070.6|16078.57|16078.57|16079.97|16079.97|16069.96|16069.96|0
1634137200000|2021-10-13 15:00:00|16080.55|16080.55|16080.19|16080.19|16082.35|16082.35|16075.43|16075.43|0
1634137500000|2021-10-13 15:05:00|16080.61|16080.61|16082.94|16082.94|16093.96|16093.96|16078.74|16078.74|0
1634137800000|2021-10-13 15:10:00|16082.53|16082.53|16085.46|16085.46|16089.1|16089.1|16081.14|16081.14|0
1634138100000|2021-10-13 15:15:00|16086.73|16086.73|16105.19|16105.19|16107.16|16107.16|16086.73|16086.73|0
1634138400000|2021-10-13 15:20:00|16107.16|16107.16|16101.05|16101.05|16107.57|16107.57|16096.87|16096.87|0
1634138700000|2021-10-13 15:25:00|16097.68|16097.68|16089.54|16089.54|16099.65|16099.65|16081.52|16081.52|0
1634195700000|2021-10-14 07:15:00|16100.52|16100.52|16110.06|16110.06|16126.32|16126.32|16072|16072|0
1634196000000|2021-10-14 07:20:00|16112.03|16112.03|16147.21|16147.21|16150|16150|16109.71|16109.71|0
1634196300000|2021-10-14 07:25:00|16153.13|16153.13|16134.94|16134.94|16153.13|16153.13|16127.36|16127.36|0
1634196600000|2021-10-14 07:30:00|16134.1|16134.1|16119.62|16119.62|16134.1|16134.1|16114.07|16114.07|0
1634196900000|2021-10-14 07:35:00|16115.67|16115.67|16132.1|16132.1|16138.25|16138.25|16115.67|16115.67|0
1634197200000|2021-10-14 07:40:00|16140|16140|16173.18|16173.18|16179.54|16179.54|16138.03|16138.03|0
1634197500000|2021-10-14 07:45:00|16177.36|16177.36|16206.01|16206.01|16207.99|16207.99|16168.65|16168.65|0
1634197800000|2021-10-14 07:50:00|16207.41|16207.41|16179.9|16179.9|16211.45|16211.45|16179.9|16179.9|0
1634198100000|2021-10-14 07:55:00|16183.85|16183.85|16189.32|16189.32|16191.79|16191.79|16173.39|16173.39|0
1634198400000|2021-10-14 08:00:00|16197.22|16197.22|16223.45|16223.45|16225.43|16225.43|16197.22|16197.22|0
1634198700000|2021-10-14 08:05:00|16223.04|16223.04|16197.51|16197.51|16225.84|16225.84|16194.96|16194.96|0
1634199000000|2021-10-14 08:10:00|16201.46|16201.46|16232.13|16232.13|16234.91|16234.91|16201.46|16201.46|0
1634199300000|2021-10-14 08:15:00|16228.18|16228.18|16189.61|16189.61|16228.18|16228.18|16186.15|16186.15|0
1634199600000|2021-10-14 08:20:00|16187.63|16187.63|16198.09|16198.09|16198.78|16198.78|16182.13|16182.13|0
1634199900000|2021-10-14 08:25:00|16200.06|16200.06|16216.04|16216.04|16216.81|16216.81|16197.58|16197.58|0
1634200200000|2021-10-14 08:30:00|16218.01|16218.01|16204.95|16204.95|16218.01|16218.01|16197.58|16197.58|0
1634200500000|2021-10-14 08:35:00|16199.02|16199.02|16224.4|16224.4|16227.15|16227.15|16199.02|16199.02|0
1634200800000|2021-10-14 08:40:00|16225.8|16225.8|16221.59|16221.59|16225.8|16225.8|16215.44|16215.44|0
1634201100000|2021-10-14 08:45:00|16222.43|16222.43|16208.71|16208.71|16224.82|16224.82|16208.71|16208.71|0
1634201400000|2021-10-14 08:50:00|16202.78|16202.78|16189.89|16189.89|16204.67|16204.67|16186.36|16186.36|0
1634201700000|2021-10-14 08:55:00|16188.68|16188.68|16168.95|16168.95|16189.52|16189.52|16168.95|16168.95|0
1634202000000|2021-10-14 09:00:00|16170.22|16170.22|16147.85|16147.85|16172.97|16172.97|16145.46|16145.46|0
1634202300000|2021-10-14 09:05:00|16148.34|16148.34|16148|16148|16151.95|16151.95|16144.05|16144.05|0
1634202600000|2021-10-14 09:10:00|16148.42|16148.42|16148.46|16148.46|16152.28|16152.28|16144.51|16144.51|0
1634202900000|2021-10-14 09:15:00|16148.05|16148.05|16144.59|16144.59|16152|16152|16142.61|16142.61|0
1634203200000|2021-10-14 09:20:00|16143.13|16143.13|16146.4|16146.4|16147.79|16147.79|16139.42|16139.42|0
1634203500000|2021-10-14 09:25:00|16145.01|16145.01|16143.52|16143.52|16150.12|16150.12|16139.44|16139.44|0
1634203800000|2021-10-14 09:30:00|16142.12|16142.12|16109.38|16109.38|16142.12|16142.12|16109.38|16109.38|0
1634204100000|2021-10-14 09:35:00|16105.43|16105.43|16089|16089|16109.38|16109.38|16081.55|16081.55|0
1634204400000|2021-10-14 09:40:00|16092.95|16092.95|16090.36|16090.36|16094.93|16094.93|16088.38|16088.38|0
1634204700000|2021-10-14 09:45:00|16092.33|16092.33|16090.8|16090.8|16099.07|16099.07|16086.8|16086.8|0
1634205000000|2021-10-14 09:50:00|16088.83|16088.83|16091.46|16091.46|16091.46|16091.46|16078.76|16078.76|0
1634205300000|2021-10-14 09:55:00|16089.48|16089.48|16095.83|16095.83|16095.83|16095.83|16086.53|16086.53|0
1634205600000|2021-10-14 10:00:00|16093.85|16093.85|16101.63|16101.63|16105.58|16105.58|16091.88|16091.88|0
1634205900000|2021-10-14 10:05:00|16099.66|16099.66|16099.41|16099.41|16101.96|16101.96|16095.46|16095.46|0
1634206200000|2021-10-14 10:10:00|16100.8|16100.8|16084.73|16084.73|16101.38|16101.38|16084.73|16084.73|0
1634206500000|2021-10-14 10:15:00|16086.71|16086.71|16084.73|16084.73|16092.05|16092.05|16084.73|16084.73|0
1634206800000|2021-10-14 10:20:00|16082.76|16082.76|16096.2|16096.2|16098.17|16098.17|16082.76|16082.76|0
1634207100000|2021-10-14 10:25:00|16097.59|16097.59|16096.95|16096.95|16097.59|16097.59|16087.07|16087.07|0
1634207400000|2021-10-14 10:30:00|16100.9|16100.9|16096.42|16096.42|16101.19|16101.19|16096.42|16096.42|0
1634207700000|2021-10-14 10:35:00|16096.84|16096.84|16086.33|16086.33|16105.19|16105.19|16085.38|16085.38|0
1634208000000|2021-10-14 10:40:00|16088.31|16088.31|16056.03|16056.03|16089.12|16089.12|16056.03|16056.03|0
1634208300000|2021-10-14 10:45:00|16054.64|16054.64|16047.12|16047.12|16058.59|16058.59|16043.17|16043.17|0
1634208600000|2021-10-14 10:50:00|16045.92|16045.92|16042.11|16042.11|16046.11|16046.11|16042.11|16042.11|0
1634208900000|2021-10-14 10:55:00|16048.03|16048.03|16058.7|16058.7|16058.7|16058.7|16045.47|16045.47|0
1634209200000|2021-10-14 11:00:00|16057.73|16057.73|16043.38|16043.38|16057.73|16057.73|16043.38|16043.38|0
1634209500000|2021-10-14 11:05:00|16042.96|16042.96|16054.42|16054.42|16057.79|16057.79|16040.98|16040.98|0
1634209800000|2021-10-14 11:10:00|16053.93|16053.93|16057.07|16057.07|16061.02|16061.02|16051.96|16051.96|0
1634210100000|2021-10-14 11:15:00|16056.25|16056.25|16049.33|16049.33|16057.64|16057.64|16048.35|16048.35|0
1634210400000|2021-10-14 11:20:00|16048.49|16048.49|16050.31|16050.31|16050.31|16050.31|16043.96|16043.96|0
1634210700000|2021-10-14 11:25:00|16052.28|16052.28|16045.9|16045.9|16056.76|16056.76|16042.64|16042.64|0
1634211000000|2021-10-14 11:30:00|16044.44|16044.44|16043.63|16043.63|16045.02|16045.02|16040.26|16040.26|0
1634211300000|2021-10-14 11:35:00|16045.03|16045.03|16045.1|16045.1|16045.1|16045.1|16041.66|16041.66|0
1634211600000|2021-10-14 11:40:00|16046.5|16046.5|16046.28|16046.28|16048.47|16048.47|16045.46|16045.46|0
1634211900000|2021-10-14 11:45:00|16040.71|16040.71|16024.21|16024.21|16041.56|16041.56|16021.43|16021.43|0
1634212200000|2021-10-14 11:50:00|16025.61|16025.61|16026.18|16026.18|16028.06|16028.06|16023.63|16023.63|0
1634212500000|2021-10-14 11:55:00|16028.96|16028.96|16035.37|16035.37|16038.74|16038.74|16027.96|16027.96|0
1634212800000|2021-10-14 12:00:00|16035.8|16035.8|16052.64|16052.64|16052.64|16052.64|16035.66|16035.66|0
1634213100000|2021-10-14 12:05:00|16055.43|16055.43|16052.84|16052.84|16057.4|16057.4|16044.1|16044.1|0
1634213400000|2021-10-14 12:10:00|16054.23|16054.23|16040.43|16040.43|16055.24|16055.24|16040.43|16040.43|0
1634213700000|2021-10-14 12:15:00|16039.23|16039.23|16047.48|16047.48|16047.9|16047.9|16037.26|16037.26|0
1634214000000|2021-10-14 12:20:00|16049.45|16049.45|16053.17|16053.17|16061.13|16061.13|16049.28|16049.28|0
1634214300000|2021-10-14 12:25:00|16053.99|16053.99|16062.49|16062.49|16062.49|16062.49|16052.43|16052.43|0
1634214600000|2021-10-14 12:30:00|16066.44|16066.44|16082.57|16082.57|16082.57|16082.57|16066.44|16066.44|0
1634214900000|2021-10-14 12:35:00|16082.98|16082.98|16073.61|16073.61|16083.39|16083.39|16069.67|16069.67|0
1634215200000|2021-10-14 12:40:00|16076.98|16076.98|16125.3|16125.3|16126.7|16126.7|16076.98|16076.98|0
1634215500000|2021-10-14 12:45:00|16123.33|16123.33|16116.97|16116.97|16125.53|16125.53|16109.81|16109.81|0
1634215800000|2021-10-14 12:50:00|16117.38|16117.38|16098.89|16098.89|16117.79|16117.79|16091.58|16091.58|0
1634216100000|2021-10-14 12:55:00|16100.87|16100.87|16092.14|16092.14|16103.65|16103.65|16082.05|16082.05|0
1634216400000|2021-10-14 13:00:00|16094.11|16094.11|16105.71|16105.71|16106.88|16106.88|16091.74|16091.74|0
1634216700000|2021-10-14 13:05:00|16107.69|16107.69|16107.58|16107.58|16120.12|16120.12|16107.58|16107.58|0
1634217000000|2021-10-14 13:10:00|16103.63|16103.63|16112.38|16112.38|16112.38|16112.38|16094.93|16094.93|0
1634217300000|2021-10-14 13:15:00|16106.46|16106.46|16107.19|16107.19|16109.17|16109.17|16098.39|16098.39|0
1634217600000|2021-10-14 13:20:00|16109.17|16109.17|16115.12|16115.12|16115.12|16115.12|16104.58|16104.58|0
1634217900000|2021-10-14 13:25:00|16111.17|16111.17|16111.34|16111.34|16113.32|16113.32|16107.39|16107.39|0
1634218200000|2021-10-14 13:30:00|16109.37|16109.37|16115.53|16115.53|16133.34|16133.34|16109.37|16109.37|0
1634218500000|2021-10-14 13:35:00|16113.55|16113.55|16122.28|16122.28|16129.58|16129.58|16113.55|16113.55|0
1634218800000|2021-10-14 13:40:00|16124.26|16124.26|16133.83|16133.83|16147.71|16147.71|16124.26|16124.26|0
1634219100000|2021-10-14 13:45:00|16131.86|16131.86|16150.6|16150.6|16158.44|16158.44|16129.88|16129.88|0
1634219400000|2021-10-14 13:50:00|16149.21|16149.21|16182.14|16182.14|16182.14|16182.14|16146.24|16146.24|0
1634219700000|2021-10-14 13:55:00|16180.16|16180.16|16182.64|16182.64|16182.64|16182.64|16169.58|16169.58|0
1634220000000|2021-10-14 14:00:00|16179.86|16179.86|16168.24|16168.24|16184.7|16184.7|16162.09|16162.09|0
1634220300000|2021-10-14 14:05:00|16166.85|16166.85|16195.96|16195.96|16195.96|16195.96|16158.95|16158.95|0
1634220600000|2021-10-14 14:10:00|16194.57|16194.57|16199.15|16199.15|16201.94|16201.94|16190.44|16190.44|0
1634220900000|2021-10-14 14:15:00|16201.13|16201.13|16211.72|16211.72|16212.46|16212.46|16201.13|16201.13|0
1634221200000|2021-10-14 14:20:00|16213.7|16213.7|16215.88|16215.88|16221.22|16221.22|16213.7|16213.7|0
1634221500000|2021-10-14 14:25:00|16213.91|16213.91|16205.14|16205.14|16214.56|16214.56|16204.32|16204.32|0
1634221800000|2021-10-14 14:30:00|16204.65|16204.65|16198.15|16198.15|16208.46|16208.46|16197.76|16197.76|0
1634222100000|2021-10-14 14:35:00|16200.13|16200.13|16212.3|16212.3|16214.75|16214.75|16198.92|16198.92|0
1634222400000|2021-10-14 14:40:00|16210.91|16210.91|16208.18|16208.18|16210.91|16210.91|16198.18|16198.18|0
1634222700000|2021-10-14 14:45:00|16207.76|16207.76|16223.68|16223.68|16230.43|16230.43|16207.76|16207.76|0
1634223000000|2021-10-14 14:50:00|16224.17|16224.17|16228.35|16228.35|16231.71|16231.71|16223.68|16223.68|0
1634223300000|2021-10-14 14:55:00|16228.77|16228.77|16229.56|16229.56|16234.11|16234.11|16224.93|16224.93|0
1634223600000|2021-10-14 15:00:00|16230.95|16230.95|16225.62|16225.62|16230.95|16230.95|16222.66|16222.66|0
1634223900000|2021-10-14 15:05:00|16227.59|16227.59|16244.3|16244.3|16250.36|16250.36|16227.59|16227.59|0
1634224200000|2021-10-14 15:10:00|16243.82|16243.82|16244.45|16244.45|16245.26|16245.26|16232.46|16232.46|0
1634224500000|2021-10-14 15:15:00|16245.28|16245.28|16261.7|16261.7|16261.7|16261.7|16245.28|16245.28|0
1634224800000|2021-10-14 15:20:00|16263.68|16263.68|16266.41|16266.41|16269.6|16269.6|16260.89|16260.89|0
1634225100000|2021-10-14 15:25:00|16266.82|16266.82|16264.16|16264.16|16275.6|16275.6|16264.16|16264.16|0
1634282100000|2021-10-15 07:15:00|16236.58|16236.58|16204.54|16204.54|16236.58|16236.58|16204.54|16204.54|0
1634282400000|2021-10-15 07:20:00|16200.64|16200.64|16191.11|16191.11|16200.64|16200.64|16185.98|16185.98|0
1634282700000|2021-10-15 07:25:00|16190.14|16190.14|16187.11|16187.11|16199.13|16199.13|16187.11|16187.11|0
1634283000000|2021-10-15 07:30:00|16179.21|16179.21|16169.97|16169.97|16179.21|16179.21|16158.13|16158.13|0
1634283300000|2021-10-15 07:35:00|16167.54|16167.54|16146.29|16146.29|16169.56|16169.56|16138.39|16138.39|0
1634283600000|2021-10-15 07:40:00|16150.91|16150.91|16170.18|16170.18|16173.96|16173.96|16150.91|16150.91|0
1634283900000|2021-10-15 07:45:00|16170.59|16170.59|16180.22|16180.22|16187.42|16187.42|16170.18|16170.18|0
1634284200000|2021-10-15 07:50:00|16178.83|16178.83|16174.69|16174.69|16194.29|16194.29|16173.29|16173.29|0
1634284500000|2021-10-15 07:55:00|16175.11|16175.11|16154.45|16154.45|16183.4|16183.4|16152.06|16152.06|0
1634284800000|2021-10-15 08:00:00|16152.47|16152.47|16164.58|16164.58|16168.53|16168.53|16150.09|16150.09|0
1634285100000|2021-10-15 08:05:00|16166.56|16166.56|16152.73|16152.73|16169.35|16169.35|16152.73|16152.73|0
1634285400000|2021-10-15 08:10:00|16154.2|16154.2|16158.56|16158.56|16160.54|16160.54|16152.64|16152.64|0
1634285700000|2021-10-15 08:15:00|16158.97|16158.97|16148.87|16148.87|16159.46|16159.46|16146.89|16146.89|0
1634286000000|2021-10-15 08:20:00|16149.35|16149.35|16138.76|16138.76|16150.94|16150.94|16138.76|16138.76|0
1634286300000|2021-10-15 08:25:00|16137.92|16137.92|16149.96|16149.96|16149.96|16149.96|16132.57|16132.57|0
1634286600000|2021-10-15 08:30:00|16151.35|16151.35|16178.4|16178.4|16179.79|16179.79|16151.35|16151.35|0
1634286900000|2021-10-15 08:35:00|16177.42|16177.42|16171.53|16171.53|16179.43|16179.43|16170.3|16170.3|0
1634287200000|2021-10-15 08:40:00|16175.48|16175.48|16184.51|16184.51|16190.42|16190.42|16175.48|16175.48|0
1634287500000|2021-10-15 08:45:00|16185.72|16185.72|16200.22|16200.22|16200.22|16200.22|16185|16185|0
1634287800000|2021-10-15 08:50:00|16199.01|16199.01|16197.08|16197.08|16201.8|16201.8|16195.68|16195.68|0
1634288100000|2021-10-15 08:55:00|16203|16203|16204.09|16204.09|16206.87|16206.87|16196.19|16196.19|0
1634288400000|2021-10-15 09:00:00|16202.69|16202.69|16198.49|16198.49|16203.52|16203.52|16198.08|16198.08|0
1634288700000|2021-10-15 09:05:00|16196.52|16196.52|16206.51|16206.51|16206.51|16206.51|16186.87|16186.87|0
1634289000000|2021-10-15 09:10:00|16206.93|16206.93|16208.62|16208.62|16208.62|16208.62|16206.93|16206.93|0
1634289300000|2021-10-15 09:15:00|16212.57|16212.57|16196.92|16196.92|16227.3|16227.3|16196.92|16196.92|0
1634289600000|2021-10-15 09:20:00|16198.31|16198.31|16184.35|16184.35|16203.16|16203.16|16180.99|16180.99|0
1634289900000|2021-10-15 09:25:00|16183.94|16183.94|16199.41|16199.41|16202|16202|16181.15|16181.15|0
1634290200000|2021-10-15 09:30:00|16198.92|16198.92|16189.89|16189.89|16198.92|16198.92|16188.09|16188.09|0
1634290500000|2021-10-15 09:35:00|16183.97|16183.97|16211.49|16211.49|16211.49|16211.49|16183.55|16183.55|0
1634290800000|2021-10-15 09:40:00|16215.44|16215.44|16220.58|16220.58|16227.53|16227.53|16215.44|16215.44|0
1634291100000|2021-10-15 09:45:00|16221.4|16221.4|16232.42|16232.42|16235.79|16235.79|16209.06|16209.06|0
1634291400000|2021-10-15 09:50:00|16226.5|16226.5|16214.93|16214.93|16228.47|16228.47|16214.51|16214.51|0
1634291700000|2021-10-15 09:55:00|16215.75|16215.75|16222.58|16222.58|16222.58|16222.58|16215.75|16215.75|0
1634292000000|2021-10-15 10:00:00|16220.61|16220.61|16223.02|16223.02|16223.02|16223.02|16212.91|16212.91|0
1634292300000|2021-10-15 10:05:00|16221.63|16221.63|16225.22|16225.22|16225.8|16225.8|16219.88|16219.88|0
1634292600000|2021-10-15 10:10:00|16229.17|16229.17|16243.63|16243.63|16246.02|16246.02|16229.17|16229.17|0
1634292900000|2021-10-15 10:15:00|16245.02|16245.02|16234.53|16234.53|16248.39|16248.39|16230.59|16230.59|0
1634293200000|2021-10-15 10:20:00|16237.32|16237.32|16241.92|16241.92|16241.92|16241.92|16237.16|16237.16|0
1634293500000|2021-10-15 10:25:00|16243.89|16243.89|16250.16|16250.16|16251.55|16251.55|16243.89|16243.89|0
1634293800000|2021-10-15 10:30:00|16249.34|16249.34|16235.03|16235.03|16249.66|16249.66|16235.03|16235.03|0
1634294100000|2021-10-15 10:35:00|16237|16237|16240.81|16240.81|16245.48|16245.48|16236.09|16236.09|0
1634294400000|2021-10-15 10:40:00|16242.28|16242.28|16243.7|16243.7|16243.7|16243.7|16235.96|16235.96|0
1634294700000|2021-10-15 10:45:00|16241.73|16241.73|16243.69|16243.69|16246.07|16246.07|16239.75|16239.75|0
1634295000000|2021-10-15 10:50:00|16245.08|16245.08|16236.47|16236.47|16245.08|16245.08|16230.54|16230.54|0
1634295300000|2021-10-15 10:55:00|16235.26|16235.26|16227.63|16227.63|16238.31|16238.31|16227.63|16227.63|0
1634295600000|2021-10-15 11:00:00|16229.6|16229.6|16234.55|16234.55|16237.34|16237.34|16229.6|16229.6|0
1634295900000|2021-10-15 11:05:00|16235.94|16235.94|16220.46|16220.46|16237.9|16237.9|16220.46|16220.46|0
1634296200000|2021-10-15 11:10:00|16220.87|16220.87|16204.88|16204.88|16220.87|16220.87|16202.9|16202.9|0
1634296500000|2021-10-15 11:15:00|16205.29|16205.29|16214.82|16214.82|16215.23|16215.23|16205.13|16205.13|0
1634296800000|2021-10-15 11:20:00|16215.24|16215.24|16225.9|16225.9|16225.9|16225.9|16215.24|16215.24|0
1634297100000|2021-10-15 11:25:00|16223.92|16223.92|16225.84|16225.84|16225.9|16225.9|16219.17|16219.17|0
1634297400000|2021-10-15 11:30:00|16224.44|16224.44|16218.85|16218.85|16227.44|16227.44|16218.85|16218.85|0
1634297700000|2021-10-15 11:35:00|16220.24|16220.24|16223.61|16223.61|16223.61|16223.61|16219.66|16219.66|0
1634298000000|2021-10-15 11:40:00|16219.43|16219.43|16220.11|16220.11|16223.38|16223.38|16219.43|16219.43|0
1634298300000|2021-10-15 11:45:00|16219.29|16219.29|16211.47|16211.47|16219.7|16219.7|16211.47|16211.47|0
1634298600000|2021-10-15 11:50:00|16211.06|16211.06|16213.17|16213.17|16213.17|16213.17|16209.39|16209.39|0
1634298900000|2021-10-15 11:55:00|16217.12|16217.12|16221.12|16221.12|16221.12|16221.12|16217.12|16217.12|0
1634299200000|2021-10-15 12:00:00|16219.88|16219.88|16223.49|16223.49|16223.49|16223.49|16219.47|16219.47|0
1634299500000|2021-10-15 12:05:00|16221.52|16221.52|16227.21|16227.21|16234.48|16234.48|16221.52|16221.52|0
1634299800000|2021-10-15 12:10:00|16233.14|16233.14|16242.48|16242.48|16244.45|16244.45|16233.14|16233.14|0
1634300100000|2021-10-15 12:15:00|16239.69|16239.69|16245.42|16245.42|16247.4|16247.4|16235.26|16235.26|0
1634300400000|2021-10-15 12:20:00|16241.47|16241.47|16249.3|16249.3|16250.69|16250.69|16239.5|16239.5|0
1634300700000|2021-10-15 12:25:00|16247.33|16247.33|16245.32|16245.32|16259.56|16259.56|16245.32|16245.32|0
1634301000000|2021-10-15 12:30:00|16241.38|16241.38|16257.7|16257.7|16261.16|16261.16|16236.62|16236.62|0
1634301300000|2021-10-15 12:35:00|16259.09|16259.09|16267.72|16267.72|16267.72|16267.72|16255.97|16255.97|0
1634301600000|2021-10-15 12:40:00|16266.33|16266.33|16254.06|16254.06|16267.92|16267.92|16252.09|16252.09|0
1634301900000|2021-10-15 12:45:00|16253.64|16253.64|16252.41|16252.41|16259.06|16259.06|16250.83|16250.83|0
1634302200000|2021-10-15 12:50:00|16252|16252|16253.59|16253.59|16253.59|16253.59|16249.64|16249.64|0
1634302500000|2021-10-15 12:55:00|16253.1|16253.1|16234.52|16234.52|16253.1|16253.1|16234.52|16234.52|0
1634302800000|2021-10-15 13:00:00|16233.13|16233.13|16227.5|16227.5|16233.13|16233.13|16223.45|16223.45|0
1634303100000|2021-10-15 13:05:00|16223.55|16223.55|16219.88|16219.88|16228.9|16228.9|16219.88|16219.88|0
1634303400000|2021-10-15 13:10:00|16217.9|16217.9|16222.1|16222.1|16225.58|16225.58|16215.88|16215.88|0
1634303700000|2021-10-15 13:15:00|16224.89|16224.89|16213.52|16213.52|16225.73|16225.73|16213.52|16213.52|0
1634304000000|2021-10-15 13:20:00|16211.54|16211.54|16213.35|16213.35|16222.87|16222.87|16211.54|16211.54|0
1634304300000|2021-10-15 13:25:00|16212.94|16212.94|16226.17|16226.17|16227.73|16227.73|16212.53|16212.53|0
1634304600000|2021-10-15 13:30:00|16228.14|16228.14|16213.34|16213.34|16228.14|16228.14|16209.39|16209.39|0
1634304900000|2021-10-15 13:35:00|16213.75|16213.75|16193.28|16193.28|16213.75|16213.75|16193.28|16193.28|0
1634305200000|2021-10-15 13:40:00|16191.89|16191.89|16192.55|16192.55|16192.55|16192.55|16181.65|16181.65|0
1634305500000|2021-10-15 13:45:00|16191.08|16191.08|16188.65|16188.65|16195.85|16195.85|16184.28|16184.28|0
1634305800000|2021-10-15 13:50:00|16190.05|16190.05|16200.24|16200.24|16200.24|16200.24|16186.68|16186.68|0
1634306100000|2021-10-15 13:55:00|16202.21|16202.21|16205.73|16205.73|16210.26|16210.26|16202.13|16202.13|0
1634306400000|2021-10-15 14:00:00|16203.75|16203.75|16212.46|16212.46|16214.11|16214.11|16201.8|16201.8|0
1634306700000|2021-10-15 14:05:00|16213.43|16213.43|16217.69|16217.69|16223.6|16223.6|16209.81|16209.81|0
1634307000000|2021-10-15 14:10:00|16214.9|16214.9|16220.44|16220.44|16221.03|16221.03|16213.06|16213.06|0
1634307300000|2021-10-15 14:15:00|16219.62|16219.62|16242.04|16242.04|16249.17|16249.17|16219.62|16219.62|0
1634307600000|2021-10-15 14:20:00|16238.09|16238.09|16222.99|16222.99|16238.09|16238.09|16221.84|16221.84|0
1634307900000|2021-10-15 14:25:00|16221.59|16221.59|16196.08|16196.08|16222.34|16222.34|16194.87|16194.87|0
1634308200000|2021-10-15 14:30:00|16192.13|16192.13|16200.59|16200.59|16200.84|16200.84|16187.95|16187.95|0
1634308500000|2021-10-15 14:35:00|16196.64|16196.64|16196.78|16196.78|16197.19|16197.19|16194.66|16194.66|0
1634308800000|2021-10-15 14:40:00|16198.17|16198.17|16208.65|16208.65|16209.06|16209.06|16194.22|16194.22|0
1634309100000|2021-10-15 14:45:00|16212.6|16212.6|16225.85|16225.85|16225.85|16225.85|16210.04|16210.04|0
1634309400000|2021-10-15 14:50:00|16226.26|16226.26|16237.22|16237.22|16237.22|16237.22|16226.26|16226.26|0
1634309700000|2021-10-15 14:55:00|16239.19|16239.19|16241.43|16241.43|16241.43|16241.43|16235.02|16235.02|0
1634310000000|2021-10-15 15:00:00|16237.48|16237.48|16237.75|16237.75|16243.4|16243.4|16237.48|16237.48|0
1634310300000|2021-10-15 15:05:00|16237.34|16237.34|16240.53|16240.53|16241.93|16241.93|16235.19|16235.19|0
1634310600000|2021-10-15 15:10:00|16240.12|16240.12|16246.77|16246.77|16246.77|16246.77|16235.94|16235.94|0
1634310900000|2021-10-15 15:15:00|16245.38|16245.38|16247.81|16247.81|16254.69|16254.69|16242.1|16242.1|0
1634311200000|2021-10-15 15:20:00|16247.4|16247.4|16249.37|16249.37|16254.96|16254.96|16243.23|16243.23|0
1634311500000|2021-10-15 15:25:00|16249.78|16249.78|16249.56|16249.56|16260.48|16260.48|16249.56|16249.56|0
1634541300000|2021-10-18 07:15:00|16121.76|16121.76|16091|16091|16125.71|16125.71|16085.96|16085.96|0
1634541600000|2021-10-18 07:20:00|16089.61|16089.61|16071.97|16071.97|16089.61|16089.61|16064.66|16064.66|0
1634541900000|2021-10-18 07:25:00|16073.37|16073.37|16110.76|16110.76|16110.76|16110.76|16073.37|16073.37|0
1634542200000|2021-10-18 07:30:00|16100.89|16100.89|16095.2|16095.2|16117.25|16117.25|16094.62|16094.62|0
1634542500000|2021-10-18 07:35:00|16094.79|16094.79|16098.57|16098.57|16098.57|16098.57|16093.23|16093.23|0
1634542800000|2021-10-18 07:40:00|16101.36|16101.36|16108.74|16108.74|16108.75|16108.75|16099.24|16099.24|0
1634543100000|2021-10-18 07:45:00|16107.35|16107.35|16099.67|16099.67|16116.74|16116.74|16099.09|16099.09|0
1634543400000|2021-10-18 07:50:00|16101.06|16101.06|16098.74|16098.74|16117.74|16117.74|16098.74|16098.74|0
1634543700000|2021-10-18 07:55:00|16099.15|16099.15|16107.54|16107.54|16119.46|16119.46|16099.15|16099.15|0
1634544000000|2021-10-18 08:00:00|16106.15|16106.15|16142.18|16142.18|16142.18|16142.18|16101.62|16101.62|0
1634544300000|2021-10-18 08:05:00|16143.39|16143.39|16114.8|16114.8|16143.39|16143.39|16113.41|16113.41|0
1634544600000|2021-10-18 08:10:00|16113.41|16113.41|16097.88|16097.88|16113.41|16113.41|16094.32|16094.32|0
1634544900000|2021-10-18 08:15:00|16100.29|16100.29|16075.96|16075.96|16100.29|16100.29|16075.96|16075.96|0
1634545200000|2021-10-18 08:20:00|16068.06|16068.06|16060.98|16060.98|16070.62|16070.62|16055.27|16055.27|0
1634545500000|2021-10-18 08:25:00|16064.93|16064.93|16082.33|16082.33|16082.33|16082.33|16059.58|16059.58|0
1634545800000|2021-10-18 08:30:00|16080.36|16080.36|16122.8|16122.8|16122.8|16122.8|16080.36|16080.36|0
1634546100000|2021-10-18 08:35:00|16123.22|16123.22|16105.35|16105.35|16128.56|16128.56|16105.35|16105.35|0
1634546400000|2021-10-18 08:40:00|16102.57|16102.57|16105.19|16105.19|16110.13|16110.13|16083.67|16083.67|0
1634546700000|2021-10-18 08:45:00|16107.16|16107.16|16108.37|16108.37|16117.08|16117.08|16103.21|16103.21|0
1634547000000|2021-10-18 08:50:00|16106.39|16106.39|16110.71|16110.71|16113.89|16113.89|16101.62|16101.62|0
1634547300000|2021-10-18 08:55:00|16114.66|16114.66|16111.95|16111.95|16129.27|16129.27|16111.95|16111.95|0
1634547600000|2021-10-18 09:00:00|16113.18|16113.18|16134.23|16134.23|16138.89|16138.89|16113.18|16113.18|0
1634547900000|2021-10-18 09:05:00|16131.44|16131.44|16135.99|16135.99|16139.17|16139.17|16131.44|16131.44|0
1634548200000|2021-10-18 09:10:00|16137.38|16137.38|16134.36|16134.36|16137.38|16137.38|16132.96|16132.96|0
1634548500000|2021-10-18 09:15:00|16136.33|16136.33|16145.52|16145.52|16146.5|16146.5|16130.99|16130.99|0
1634548800000|2021-10-18 09:20:00|16145.11|16145.11|16155.48|16155.48|16158.93|16158.93|16145.11|16145.11|0
1634549100000|2021-10-18 09:25:00|16157.45|16157.45|16160.98|16160.98|16162.85|16162.85|16157.45|16157.45|0
1634549400000|2021-10-18 09:30:00|16160.57|16160.57|16170.27|16170.27|16170.27|16170.27|16155.25|16155.25|0
1634549700000|2021-10-18 09:35:00|16168.3|16168.3|16179.56|16179.56|16179.56|16179.56|16167.72|16167.72|0
1634550000000|2021-10-18 09:40:00|16176.78|16176.78|16171.91|16171.91|16187.46|16187.46|16171.91|16171.91|0
1634550300000|2021-10-18 09:45:00|16175.86|16175.86|16164.99|16164.99|16182.29|16182.29|16164.99|16164.99|0
1634550600000|2021-10-18 09:50:00|16164.5|16164.5|16164.53|16164.53|16170.42|16170.42|16164.5|16164.5|0
1634550900000|2021-10-18 09:55:00|16158.6|16158.6|16155.08|16155.08|16159.42|16159.42|16149.15|16149.15|0
1634551200000|2021-10-18 10:00:00|16154.66|16154.66|16147.97|16147.97|16154.66|16154.66|16142.81|16142.81|0
1634551500000|2021-10-18 10:05:00|16149.36|16149.36|16133.49|16133.49|16149.36|16149.36|16133.49|16133.49|0
1634551800000|2021-10-18 10:10:00|16121.64|16121.64|16108.94|16108.94|16121.64|16121.64|16107.96|16107.96|0
1634552100000|2021-10-18 10:15:00|16107.73|16107.73|16105.76|16105.76|16107.73|16107.73|16099.83|16099.83|0
1634552400000|2021-10-18 10:20:00|16104.93|16104.93|16103.77|16103.77|16107.49|16107.49|16102.15|16102.15|0
1634552700000|2021-10-18 10:25:00|16102.79|16102.79|16100.36|16100.36|16106.53|16106.53|16097.86|16097.86|0
1634553000000|2021-10-18 10:30:00|16101.34|16101.34|16100.87|16100.87|16101.34|16101.34|16094.44|16094.44|0
1634553300000|2021-10-18 10:35:00|16101.28|16101.28|16103.38|16103.38|16103.38|16103.38|16100.2|16100.2|0
1634553600000|2021-10-18 10:40:00|16103.79|16103.79|16115.81|16115.81|16115.81|16115.81|16103.38|16103.38|0
1634553900000|2021-10-18 10:45:00|16111.86|16111.86|16113.54|16113.54|16115.32|16115.32|16107.62|16107.62|0
1634554200000|2021-10-18 10:50:00|16114.93|16114.93|16115.92|16115.92|16117.12|16117.12|16114.93|16114.93|0
1634554500000|2021-10-18 10:55:00|16109.99|16109.99|16117.44|16117.44|16121.39|16121.39|16109.99|16109.99|0
1634554800000|2021-10-18 11:00:00|16117.03|16117.03|16123.95|16123.95|16124.77|16124.77|16117.03|16117.03|0
1634555100000|2021-10-18 11:05:00|16124.77|16124.77|16116.24|16116.24|16130.67|16130.67|16115.83|16115.83|0
1634555400000|2021-10-18 11:10:00|16118.21|16118.21|16106.23|16106.23|16120.18|16120.18|16106.23|16106.23|0
1634555700000|2021-10-18 11:15:00|16105.74|16105.74|16104.8|16104.8|16111.66|16111.66|16104.8|16104.8|0
1634556000000|2021-10-18 11:20:00|16102.82|16102.82|16108.8|16108.8|16108.8|16108.8|16101.43|16101.43|0
1634556300000|2021-10-18 11:25:00|16112.75|16112.75|16109.31|16109.31|16112.75|16112.75|16103.39|16103.39|0
1634556600000|2021-10-18 11:30:00|16106.52|16106.52|16109.99|16109.99|16109.99|16109.99|16102.83|16102.83|0
1634556900000|2021-10-18 11:35:00|16110.4|16110.4|16113.44|16113.44|16117.78|16117.78|16108.24|16108.24|0
1634557200000|2021-10-18 11:40:00|16105.54|16105.54|16101.33|16101.33|16109.49|16109.49|16096.57|16096.57|0
1634557500000|2021-10-18 11:45:00|16102.15|16102.15|16100.9|16100.9|16105.88|16105.88|16099.14|16099.14|0
1634557800000|2021-10-18 11:50:00|16099.51|16099.51|16093.47|16093.47|16099.51|16099.51|16093.47|16093.47|0
1634558100000|2021-10-18 11:55:00|16093.05|16093.05|16096.14|16096.14|16099.04|16099.04|16090.49|16090.49|0
1634558400000|2021-10-18 12:00:00|16094.75|16094.75|16071.14|16071.14|16094.75|16094.75|16069.17|16069.17|0
1634558700000|2021-10-18 12:05:00|16073.12|16073.12|16100.79|16100.79|16100.79|16100.79|16073.12|16073.12|0
1634559000000|2021-10-18 12:10:00|16101.99|16101.99|16094.74|16094.74|16101.99|16101.99|16091.37|16091.37|0
1634559300000|2021-10-18 12:15:00|16096.13|16096.13|16102.85|16102.85|16109.04|16109.04|16096.13|16096.13|0
1634559600000|2021-10-18 12:20:00|16101.65|16101.65|16099.26|16099.26|16110.17|16110.17|16097.23|16097.23|0
1634559900000|2021-10-18 12:25:00|16097.29|16097.29|16087.87|16087.87|16097.29|16097.29|16087.87|16087.87|0
1634560200000|2021-10-18 12:30:00|16087.45|16087.45|16086.25|16086.25|16094.6|16094.6|16083.46|16083.46|0
1634560500000|2021-10-18 12:35:00|16087.64|16087.64|16094.35|16094.35|16094.35|16094.35|16084.85|16084.85|0
1634560800000|2021-10-18 12:40:00|16092.37|16092.37|16094.97|16094.97|16096.95|16096.95|16092.37|16092.37|0
1634561100000|2021-10-18 12:45:00|16091.02|16091.02|16095.95|16095.95|16095.95|16095.95|16086.53|16086.53|0
1634561400000|2021-10-18 12:50:00|16094.56|16094.56|16092.75|16092.75|16099.49|16099.49|16088.8|16088.8|0
1634561700000|2021-10-18 12:55:00|16095.16|16095.16|16106.44|16106.44|16106.44|16106.44|16093.96|16093.96|0
1634562000000|2021-10-18 13:00:00|16107.84|16107.84|16102.48|16102.48|16111.2|16111.2|16102.48|16102.48|0
1634562300000|2021-10-18 13:05:00|16103.46|16103.46|16109.91|16109.91|16109.91|16109.91|16098.24|16098.24|0
1634562600000|2021-10-18 13:10:00|16108.52|16108.52|16118.11|16118.11|16118.11|16118.11|16108.52|16108.52|0
1634562900000|2021-10-18 13:15:00|16120.08|16120.08|16101.01|16101.01|16120.08|16120.08|16100.44|16100.44|0
1634563200000|2021-10-18 13:20:00|16101.43|16101.43|16095.66|16095.66|16104.38|16104.38|16092.48|16092.48|0
1634563500000|2021-10-18 13:25:00|16094.68|16094.68|16094.6|16094.6|16096.33|16096.33|16087.21|16087.21|0
1634563800000|2021-10-18 13:30:00|16093.39|16093.39|16076.99|16076.99|16093.39|16093.39|16074.27|16074.27|0
1634564100000|2021-10-18 13:35:00|16074.2|16074.2|16066.49|16066.49|16075.17|16075.17|16061.9|16061.9|0
1634564400000|2021-10-18 13:40:00|16066.92|16066.92|16086.77|16086.77|16092.21|16092.21|16064.13|16064.13|0
1634564700000|2021-10-18 13:45:00|16086.29|16086.29|16092.98|16092.98|16100.66|16100.66|16079.39|16079.39|0
1634565000000|2021-10-18 13:50:00|16092.56|16092.56|16092.47|16092.47|16096.77|16096.77|16086.54|16086.54|0
1634565300000|2021-10-18 13:55:00|16092.05|16092.05|16091.62|16091.62|16095.58|16095.58|16088.73|16088.73|0
1634565600000|2021-10-18 14:00:00|16091.2|16091.2|16091.79|16091.79|16092.6|16092.6|16081.52|16081.52|0
1634565900000|2021-10-18 14:05:00|16089.82|16089.82|16097|16097|16098.97|16098.97|16085.62|16085.62|0
1634566200000|2021-10-18 14:10:00|16097.97|16097.97|16092.02|16092.02|16103.73|16103.73|16089.43|16089.43|0
1634566500000|2021-10-18 14:15:00|16090.63|16090.63|16096.66|16096.66|16100.73|16100.73|16090.63|16090.63|0
1634566800000|2021-10-18 14:20:00|16098.05|16098.05|16121.3|16121.3|16122.87|16122.87|16098.05|16098.05|0
1634567100000|2021-10-18 14:25:00|16122.69|16122.69|16133.52|16133.52|16133.7|16133.7|16122.69|16122.69|0
1634567400000|2021-10-18 14:30:00|16133.03|16133.03|16132.29|16132.29|16133.03|16133.03|16123.84|16123.84|0
1634567700000|2021-10-18 14:35:00|16133.26|16133.26|16156.88|16156.88|16160.25|16160.25|16133.26|16133.26|0
1634568000000|2021-10-18 14:40:00|16158.27|16158.27|16165.23|16165.23|16165.63|16165.63|16158.27|16158.27|0
1634568300000|2021-10-18 14:45:00|16166.63|16166.63|16148.11|16148.11|16166.63|16166.63|16145.32|16145.32|0
1634568600000|2021-10-18 14:50:00|16154.03|16154.03|16152.28|16152.28|16157.73|16157.73|16151.51|16151.51|0
1634568900000|2021-10-18 14:55:00|16151.87|16151.87|16170.06|16170.06|16170.06|16170.06|16150.48|16150.48|0
1634569200000|2021-10-18 15:00:00|16168.86|16168.86|16169.14|16169.14|16169.14|16169.14|16161.82|16161.82|0
1634569500000|2021-10-18 15:05:00|16168.73|16168.73|16179.52|16179.52|16181.01|16181.01|16168.66|16168.66|0
1634569800000|2021-10-18 15:10:00|16177.55|16177.55|16187.23|16187.23|16189.63|16189.63|16177.55|16177.55|0
1634570100000|2021-10-18 15:15:00|16185.84|16185.84|16191.09|16191.09|16191.09|16191.09|16185.62|16185.62|0
1634570400000|2021-10-18 15:20:00|16192.49|16192.49|16206.39|16206.39|16209.92|16209.92|16192.49|16192.49|0
1634570700000|2021-10-18 15:25:00|16208.37|16208.37|16208.48|16208.48|16210.83|16210.83|16201.05|16201.05|0
1634627700000|2021-10-19 07:15:00|16238.29|16238.29|16230.51|16230.51|16254.92|16254.92|16226.33|16226.33|0
1634628000000|2021-10-19 07:20:00|16233.29|16233.29|16237.36|16237.36|16258.52|16258.52|16233.29|16233.29|0
1634628300000|2021-10-19 07:25:00|16236.54|16236.54|16233.06|16233.06|16240.72|16240.72|16228.24|16228.24|0
1634628600000|2021-10-19 07:30:00|16232.24|16232.24|16249.31|16249.31|16253.91|16253.91|16232.24|16232.24|0
1634628900000|2021-10-19 07:35:00|16251.37|16251.37|16234.2|16234.2|16251.78|16251.78|16229.28|16229.28|0
1634629200000|2021-10-19 07:40:00|16232.97|16232.97|16238.58|16238.58|16241.1|16241.1|16225.07|16225.07|0
1634629500000|2021-10-19 07:45:00|16239.55|16239.55|16255.96|16255.96|16255.96|16255.96|16235.24|16235.24|0
1634629800000|2021-10-19 07:50:00|16253.99|16253.99|16259.64|16259.64|16262.88|16262.88|16250.87|16250.87|0
1634630100000|2021-10-19 07:55:00|16261.32|16261.32|16258.06|16258.06|16273.63|16273.63|16257.47|16257.47|0
1634630400000|2021-10-19 08:00:00|16255.27|16255.27|16266.86|16266.86|16277.55|16277.55|16251.51|16251.51|0
1634630700000|2021-10-19 08:05:00|16268.84|16268.84|16289.76|16289.76|16289.76|16289.76|16263.73|16263.73|0
1634631000000|2021-10-19 08:10:00|16290.17|16290.17|16286.23|16286.23|16302.42|16302.42|16284.26|16284.26|0
1634631300000|2021-10-19 08:15:00|16285.82|16285.82|16310.2|16310.2|16310.2|16310.2|16285.82|16285.82|0
1634631600000|2021-10-19 08:20:00|16310.61|16310.61|16312.17|16312.17|16315.37|16315.37|16304.19|16304.19|0
1634631900000|2021-10-19 08:25:00|16314.14|16314.14|16301.09|16301.09|16314.14|16314.14|16301.09|16301.09|0
1634632200000|2021-10-19 08:30:00|16299.11|16299.11|16283.11|16283.11|16299.53|16299.53|16276.61|16276.61|0
1634632500000|2021-10-19 08:35:00|16285.08|16285.08|16255.89|16255.89|16285.08|16285.08|16250.62|16250.62|0
1634632800000|2021-10-19 08:40:00|16253.92|16253.92|16230.14|16230.14|16253.92|16253.92|16230.14|16230.14|0
1634633100000|2021-10-19 08:45:00|16224.21|16224.21|16200.83|16200.83|16224.82|16224.82|16200.83|16200.83|0
1634633400000|2021-10-19 08:50:00|16200.42|16200.42|16183.46|16183.46|16201.39|16201.39|16182.04|16182.04|0
1634633700000|2021-10-19 08:55:00|16179.28|16179.28|16201.75|16201.75|16206.52|16206.52|16179.28|16179.28|0
1634634000000|2021-10-19 09:00:00|16201.26|16201.26|16219.11|16219.11|16219.11|16219.11|16197.06|16197.06|0
1634634300000|2021-10-19 09:05:00|16217.13|16217.13|16211.02|16211.02|16217.13|16217.13|16200.5|16200.5|0
1634634600000|2021-10-19 09:10:00|16210.2|16210.2|16230.97|16230.97|16230.97|16230.97|16209.63|16209.63|0
1634634900000|2021-10-19 09:15:00|16229|16229|16243.91|16243.91|16246.72|16246.72|16229|16229|0
1634635200000|2021-10-19 09:20:00|16245.3|16245.3|16260.91|16260.91|16262.12|16262.12|16245.3|16245.3|0
1634635500000|2021-10-19 09:25:00|16263.7|16263.7|16246.85|16246.85|16263.7|16263.7|16246.85|16246.85|0
1634635800000|2021-10-19 09:30:00|16248.08|16248.08|16252.69|16252.69|16256.8|16256.8|16245.2|16245.2|0
1634636100000|2021-10-19 09:35:00|16252.28|16252.28|16251|16251|16256.15|16256.15|16250.72|16250.72|0
1634636400000|2021-10-19 09:40:00|16251.82|16251.82|16262.95|16262.95|16264.92|16264.92|16251.82|16251.82|0
1634636700000|2021-10-19 09:45:00|16265|16265|16257.54|16257.54|16267.41|16267.41|16257.54|16257.54|0
1634637000000|2021-10-19 09:50:00|16259.51|16259.51|16249.15|16249.15|16259.51|16259.51|16249.15|16249.15|0
1634637300000|2021-10-19 09:55:00|16248.73|16248.73|16239.08|16239.08|16248.73|16248.73|16239.08|16239.08|0
1634637600000|2021-10-19 10:00:00|16241.05|16241.05|16241.3|16241.3|16244.18|16244.18|16238.84|16238.84|0
1634637900000|2021-10-19 10:05:00|16237.35|16237.35|16240.46|16240.46|16244.58|16244.58|16237.35|16237.35|0
1634638200000|2021-10-19 10:10:00|16238.48|16238.48|16239.05|16239.05|16242.43|16242.43|16237.66|16237.66|0
1634638500000|2021-10-19 10:15:00|16239.46|16239.46|16236.35|16236.35|16247.03|16247.03|16233.48|16233.48|0
1634638800000|2021-10-19 10:20:00|16237.58|16237.58|16245.12|16245.12|16247.91|16247.91|16237.58|16237.58|0
1634639100000|2021-10-19 10:25:00|16247.09|16247.09|16252.56|16252.56|16252.99|16252.99|16244.47|16244.47|0
1634639400000|2021-10-19 10:30:00|16251.32|16251.32|16247.87|16247.87|16252.23|16252.23|16247.05|16247.05|0
1634639700000|2021-10-19 10:35:00|16248.84|16248.84|16247.53|16247.53|16252.79|16252.79|16245.48|16245.48|0
1634640000000|2021-10-19 10:40:00|16247.94|16247.94|16236.99|16236.99|16249.17|16249.17|16236.99|16236.99|0
1634640300000|2021-10-19 10:45:00|16238.97|16238.97|16244.63|16244.63|16245.45|16245.45|16238.97|16238.97|0
1634640600000|2021-10-19 10:50:00|16243.81|16243.81|16253.57|16253.57|16253.57|16253.57|16242.83|16242.83|0
1634640900000|2021-10-19 10:55:00|16254.97|16254.97|16259.32|16259.32|16261.3|16261.3|16254.79|16254.79|0
1634641200000|2021-10-19 11:00:00|16257.35|16257.35|16250.12|16250.12|16257.35|16257.35|16247.41|16247.41|0
1634641500000|2021-10-19 11:05:00|16251.51|16251.51|16245.22|16245.22|16251.93|16251.93|16244.63|16244.63|0
1634641800000|2021-10-19 11:10:00|16243.24|16243.24|16248.76|16248.76|16249.09|16249.09|16242.91|16242.91|0
1634642100000|2021-10-19 11:15:00|16249.58|16249.58|16253.61|16253.61|16259.36|16259.36|16248.84|16248.84|0
1634642400000|2021-10-19 11:20:00|16252.79|16252.79|16247.77|16247.77|16254.76|16254.76|16246.86|16246.86|0
1634642700000|2021-10-19 11:25:00|16245.8|16245.8|16244.64|16244.64|16249|16249|16244.23|16244.23|0
1634643000000|2021-10-19 11:30:00|16242.67|16242.67|16230.3|16230.3|16242.67|16242.67|16226.69|16226.69|0
1634643300000|2021-10-19 11:35:00|16232.28|16232.28|16225.47|16225.47|16232.28|16232.28|16225.47|16225.47|0
1634643600000|2021-10-19 11:40:00|16226.29|16226.29|16225.48|16225.48|16230.24|16230.24|16222.93|16222.93|0
1634643900000|2021-10-19 11:45:00|16221.53|16221.53|16211.28|16211.28|16221.96|16221.96|16211.28|16211.28|0
1634644200000|2021-10-19 11:50:00|16210.79|16210.79|16212.25|16212.25|16216.2|16216.2|16208.82|16208.82|0
1634644500000|2021-10-19 11:55:00|16214.23|16214.23|16218.82|16218.82|16221.78|16221.78|16212.25|16212.25|0
1634644800000|2021-10-19 12:00:00|16216.85|16216.85|16212.68|16212.68|16220.58|16220.58|16212.68|16212.68|0
1634645100000|2021-10-19 12:05:00|16211.29|16211.29|16201.48|16201.48|16211.29|16211.29|16201.48|16201.48|0
1634645400000|2021-10-19 12:10:00|16200.66|16200.66|16201.72|16201.72|16205|16205|16199.74|16199.74|0
1634645700000|2021-10-19 12:15:00|16200.1|16200.1|16194.77|16194.77|16201.83|16201.83|16194.77|16194.77|0
1634646000000|2021-10-19 12:20:00|16196.16|16196.16|16181.45|16181.45|16196.16|16196.16|16175.3|16175.3|0
1634646300000|2021-10-19 12:25:00|16180.06|16180.06|16179.35|16179.35|16182.03|16182.03|16178.08|16178.08|0
1634646600000|2021-10-19 12:30:00|16179.76|16179.76|16170.2|16170.2|16182.96|16182.96|16169.61|16169.61|0
1634646900000|2021-10-19 12:35:00|16170.69|16170.69|16166.46|16166.46|16172.66|16172.66|16165.48|16165.48|0
1634647200000|2021-10-19 12:40:00|16160.53|16160.53|16151.96|16151.96|16161.68|16161.68|16149.57|16149.57|0
1634647500000|2021-10-19 12:45:00|16150.98|16150.98|16173.17|16173.17|16173.17|16173.17|16143.02|16143.02|0
1634647800000|2021-10-19 12:50:00|16175.14|16175.14|16181.38|16181.38|16181.38|16181.38|16171.02|16171.02|0
1634648100000|2021-10-19 12:55:00|16183.35|16183.35|16168.67|16168.67|16183.84|16183.84|16168.67|16168.67|0
1634648400000|2021-10-19 13:00:00|16167.28|16167.28|16161.48|16161.48|16167.28|16167.28|16161.48|16161.48|0
1634648700000|2021-10-19 13:05:00|16162.3|16162.3|16175.87|16175.87|16176.85|16176.85|16157.2|16157.2|0
1634649000000|2021-10-19 13:10:00|16173.9|16173.9|16190.21|16190.21|16194.58|16194.58|16173.9|16173.9|0
1634649300000|2021-10-19 13:15:00|16192.18|16192.18|16208.69|16208.69|16209.11|16209.11|16192.18|16192.18|0
1634649600000|2021-10-19 13:20:00|16211.1|16211.1|16189.9|16189.9|16211.1|16211.1|16189.9|16189.9|0
1634649900000|2021-10-19 13:25:00|16191.29|16191.29|16190.28|16190.28|16201.16|16201.16|16190.28|16190.28|0
1634650200000|2021-10-19 13:30:00|16194.23|16194.23|16206.87|16206.87|16216.07|16216.07|16191.67|16191.67|0
1634650500000|2021-10-19 13:35:00|16204.89|16204.89|16205.22|16205.22|16206.78|16206.78|16193.01|16193.01|0
1634650800000|2021-10-19 13:40:00|16206.04|16206.04|16186.53|16186.53|16211.17|16211.17|16185.3|16185.3|0
1634651100000|2021-10-19 13:45:00|16190.48|16190.48|16183.09|16183.09|16195.1|16195.1|16181.12|16181.12|0
1634651400000|2021-10-19 13:50:00|16185.07|16185.07|16178.08|16178.08|16196.81|16196.81|16178.08|16178.08|0
1634651700000|2021-10-19 13:55:00|16178.49|16178.49|16175.38|16175.38|16181.3|16181.3|16167.7|16167.7|0
1634652000000|2021-10-19 14:00:00|16174.56|16174.56|16193.68|16193.68|16195.66|16195.66|16174.15|16174.15|0
1634652300000|2021-10-19 14:05:00|16194.09|16194.09|16217.11|16217.11|16219.5|16219.5|16194.09|16194.09|0
1634652600000|2021-10-19 14:10:00|16219.08|16219.08|16227.06|16227.06|16232.07|16232.07|16218.5|16218.5|0
1634652900000|2021-10-19 14:15:00|16231.01|16231.01|16233.07|16233.07|16236.27|16236.27|16229.03|16229.03|0
1634653200000|2021-10-19 14:20:00|16233.55|16233.55|16251.39|16251.39|16251.39|16251.39|16233.12|16233.12|0
1634653500000|2021-10-19 14:25:00|16253.36|16253.36|16273.25|16273.25|16276.62|16276.62|16253.36|16253.36|0
1634653800000|2021-10-19 14:30:00|16272.76|16272.76|16270.89|16270.89|16280.43|16280.43|16268.4|16268.4|0
1634654100000|2021-10-19 14:35:00|16269.92|16269.92|16246.84|16246.84|16269.92|16269.92|16244.87|16244.87|0
1634654400000|2021-10-19 14:40:00|16248.05|16248.05|16255.08|16255.08|16261|16261|16246.15|16246.15|0
1634654700000|2021-10-19 14:45:00|16254.1|16254.1|16241.38|16241.38|16254.1|16254.1|16238.59|16238.59|0
1634655000000|2021-10-19 14:50:00|16240.97|16240.97|16259.67|16259.67|16259.67|16259.67|16235.58|16235.58|0
1634655300000|2021-10-19 14:55:00|16260.08|16260.08|16272.04|16272.04|16272.04|16272.04|16258.29|16258.29|0
1634655600000|2021-10-19 15:00:00|16271.55|16271.55|16291.06|16291.06|16291.06|16291.06|16264.14|16264.14|0
1634655900000|2021-10-19 15:05:00|16289.66|16289.66|16275.71|16275.71|16291.64|16291.64|16275.68|16275.68|0
1634656200000|2021-10-19 15:10:00|16275.3|16275.3|16278.81|16278.81|16280.3|16280.3|16272.5|16272.5|0
1634656500000|2021-10-19 15:15:00|16278.39|16278.39|16267.49|16267.49|16278.39|16278.39|16266.67|16266.67|0
1634656800000|2021-10-19 15:20:00|16266.29|16266.29|16273.61|16273.61|16276.48|16276.48|16265.38|16265.38|0
1634657100000|2021-10-19 15:25:00|16272.22|16272.22|16276.2|16276.2|16279.98|16279.98|16266.65|16266.65|0
1634714100000|2021-10-20 07:15:00|16184.78|16184.78|16206.39|16206.39|16206.39|16206.39|16166.32|16166.32|0
1634714400000|2021-10-20 07:20:00|16207.78|16207.78|16241.09|16241.09|16241.09|16241.09|16202.21|16202.21|0
1634714700000|2021-10-20 07:25:00|16247.02|16247.02|16235.4|16235.4|16247.02|16247.02|16230.99|16230.99|0
1634715000000|2021-10-20 07:30:00|16235.81|16235.81|16223.25|16223.25|16237.38|16237.38|16218.97|16218.97|0
1634715300000|2021-10-20 07:35:00|16224.64|16224.64|16204.09|16204.09|16228.82|16228.82|16197.93|16197.93|0
1634715600000|2021-10-20 07:40:00|16208.04|16208.04|16214.23|16214.23|16220.24|16220.24|16206.41|16206.41|0
1634715900000|2021-10-20 07:45:00|16216.21|16216.21|16189.87|16189.87|16216.21|16216.21|16189.87|16189.87|0
1634716200000|2021-10-20 07:50:00|16189.45|16189.45|16199.24|16199.24|16207.79|16207.79|16186.17|16186.17|0
1634716500000|2021-10-20 07:55:00|16205.17|16205.17|16216.46|16216.46|16216.88|16216.88|16197.19|16197.19|0
1634716800000|2021-10-20 08:00:00|16216.05|16216.05|16227.34|16227.34|16227.75|16227.75|16210.81|16210.81|0
1634717100000|2021-10-20 08:05:00|16225.36|16225.36|16242.05|16242.05|16246|16246|16219.21|16219.21|0
1634717400000|2021-10-20 08:10:00|16244.02|16244.02|16235.51|16235.51|16244.02|16244.02|16220.89|16220.89|0
1634717700000|2021-10-20 08:15:00|16233.53|16233.53|16228.9|16228.9|16241.02|16241.02|16223.4|16223.4|0
1634718000000|2021-10-20 08:20:00|16232.85|16232.85|16229.23|16229.23|16246.67|16246.67|16222.69|16222.69|0
1634718300000|2021-10-20 08:25:00|16227.84|16227.84|16231.61|16231.61|16233.35|16233.35|16223.48|16223.48|0
1634718600000|2021-10-20 08:30:00|16228.82|16228.82|16225.07|16225.07|16228.82|16228.82|16216.16|16216.16|0
1634718900000|2021-10-20 08:35:00|16227.04|16227.04|16243.27|16243.27|16249.16|16249.16|16227.04|16227.04|0
1634719200000|2021-10-20 08:40:00|16241.3|16241.3|16222.73|16222.73|16242.87|16242.87|16222.73|16222.73|0
1634719500000|2021-10-20 08:45:00|16226.68|16226.68|16220.55|16220.55|16234.41|16234.41|16218.57|16218.57|0
1634719800000|2021-10-20 08:50:00|16221.94|16221.94|16225.87|16225.87|16234.32|16234.32|16218|16218|0
1634720100000|2021-10-20 08:55:00|16231.79|16231.79|16230.97|16230.97|16235.16|16235.16|16229|16229|0
1634720400000|2021-10-20 09:00:00|16232.37|16232.37|16232.44|16232.44|16240.41|16240.41|16228.59|16228.59|0
1634720700000|2021-10-20 09:05:00|16236.39|16236.39|16250.53|16250.53|16258|16258|16236.39|16236.39|0
1634721000000|2021-10-20 09:10:00|16252.51|16252.51|16258.77|16258.77|16262.45|16262.45|16252.51|16252.51|0
1634721300000|2021-10-20 09:15:00|16256.79|16256.79|16270.5|16270.5|16270.5|16270.5|16256.3|16256.3|0
1634721600000|2021-10-20 09:20:00|16272.47|16272.47|16270.41|16270.41|16277|16277|16270.41|16270.41|0
1634721900000|2021-10-20 09:25:00|16266.46|16266.46|16260.08|16260.08|16270.82|16270.82|16260.08|16260.08|0
1634722200000|2021-10-20 09:30:00|16263.26|16263.26|16262.12|16262.12|16268.02|16268.02|16262.12|16262.12|0
1634722500000|2021-10-20 09:35:00|16266.07|16266.07|16268.46|16268.46|16271.9|16271.9|16266.07|16266.07|0
1634722800000|2021-10-20 09:40:00|16271.25|16271.25|16268.53|16268.53|16272.48|16272.48|16267.3|16267.3|0
1634723100000|2021-10-20 09:45:00|16270.51|16270.51|16282.53|16282.53|16282.53|16282.53|16270.51|16270.51|0
1634723400000|2021-10-20 09:50:00|16281.13|16281.13|16282.62|16282.62|16291.56|16291.56|16269.21|16269.21|0
1634723700000|2021-10-20 09:55:00|16278.68|16278.68|16278.09|16278.09|16283.44|16283.44|16278.09|16278.09|0
1634724000000|2021-10-20 10:00:00|16276.7|16276.7|16277.76|16277.76|16282.88|16282.88|16273|16273|0
1634724300000|2021-10-20 10:05:00|16281.71|16281.71|16275.39|16275.39|16284.5|16284.5|16274.62|16274.62|0
1634724600000|2021-10-20 10:10:00|16277.37|16277.37|16292.48|16292.48|16292.48|16292.48|16277.37|16277.37|0
1634724900000|2021-10-20 10:15:00|16293.88|16293.88|16293.82|16293.82|16302.36|16302.36|16288.54|16288.54|0
1634725200000|2021-10-20 10:20:00|16295.21|16295.21|16301.2|16301.2|16303.98|16303.98|16291.45|16291.45|0
1634725500000|2021-10-20 10:25:00|16301.69|16301.69|16310.98|16310.98|16312.95|16312.95|16294.63|16294.63|0
1634725800000|2021-10-20 10:30:00|16310|16310|16309.69|16309.69|16311.4|16311.4|16308.03|16308.03|0
1634726100000|2021-10-20 10:35:00|16311.08|16311.08|16316.05|16316.05|16316.82|16316.82|16306.33|16306.33|0
1634726400000|2021-10-20 10:40:00|16323.01|16323.01|16322.93|16322.93|16327.11|16327.11|16322.93|16322.93|0
1634726700000|2021-10-20 10:45:00|16324.32|16324.32|16324.42|16324.42|16331.15|16331.15|16321.28|16321.28|0
1634727000000|2021-10-20 10:50:00|16325.62|16325.62|16326.19|16326.19|16326.83|16326.83|16320.9|16320.9|0
1634727300000|2021-10-20 10:55:00|16326.68|16326.68|16334.12|16334.12|16338.48|16338.48|16315.86|16315.86|0
1634727600000|2021-10-20 11:00:00|16332.15|16332.15|16329.89|16329.89|16336.79|16336.79|16327.92|16327.92|0
1634727900000|2021-10-20 11:05:00|16331.87|16331.87|16333.84|16333.84|16337.21|16337.21|16331.28|16331.28|0
1634728200000|2021-10-20 11:10:00|16331.87|16331.87|16334.14|16334.14|16337.28|16337.28|16331.35|16331.35|0
1634728500000|2021-10-20 11:15:00|16332.16|16332.16|16320.21|16320.21|16336.3|16336.3|16310.79|16310.79|0
1634728800000|2021-10-20 11:20:00|16316.04|16316.04|16325.51|16325.51|16325.69|16325.69|16316.04|16316.04|0
1634729100000|2021-10-20 11:25:00|16326.9|16326.9|16322.23|16322.23|16330.85|16330.85|16322.23|16322.23|0
1634729400000|2021-10-20 11:30:00|16322.64|16322.64|16351.55|16351.55|16354.34|16354.34|16322.64|16322.64|0
1634729700000|2021-10-20 11:35:00|16351.07|16351.07|16354.3|16354.3|16366.96|16366.96|16350.48|16350.48|0
1634730000000|2021-10-20 11:40:00|16350.12|16350.12|16343.78|16343.78|16351.47|16351.47|16342.3|16342.3|0
1634730300000|2021-10-20 11:45:00|16344.19|16344.19|16346.74|16346.74|16348.14|16348.14|16341.18|16341.18|0
1634730600000|2021-10-20 11:50:00|16345.92|16345.92|16339.01|16339.01|16349.7|16349.7|16339.01|16339.01|0
1634730900000|2021-10-20 11:55:00|16335.06|16335.06|16338.8|16338.8|16338.8|16338.8|16330.89|16330.89|0
1634731200000|2021-10-20 12:00:00|16344.72|16344.72|16350.5|16350.5|16350.5|16350.5|16335.88|16335.88|0
1634731500000|2021-10-20 12:05:00|16348.52|16348.52|16349.7|16349.7|16351|16351|16344.57|16344.57|0
1634731800000|2021-10-20 12:10:00|16347.73|16347.73|16357.02|16357.02|16358.41|16358.41|16345.75|16345.75|0
1634732100000|2021-10-20 12:15:00|16359.8|16359.8|16361.87|16361.87|16363.85|16363.85|16352.26|16352.26|0
1634732400000|2021-10-20 12:20:00|16363.85|16363.85|16357.55|16357.55|16372.59|16372.59|16357.55|16357.55|0
1634732700000|2021-10-20 12:25:00|16357.13|16357.13|16357.35|16357.35|16360.54|16360.54|16353.19|16353.19|0
1634733000000|2021-10-20 12:30:00|16357.76|16357.76|16358.31|16358.31|16360.28|16360.28|16357.27|16357.27|0
1634733300000|2021-10-20 12:35:00|16357.89|16357.89|16345.32|16345.32|16357.89|16357.89|16338.5|16338.5|0
1634733600000|2021-10-20 12:40:00|16345.74|16345.74|16333.33|16333.33|16346.15|16346.15|16333.33|16333.33|0
1634733900000|2021-10-20 12:45:00|16332.91|16332.91|16329.94|16329.94|16334.89|16334.89|16327.54|16327.54|0
1634734200000|2021-10-20 12:50:00|16333.89|16333.89|16321.42|16321.42|16334.7|16334.7|16321.42|16321.42|0
1634734500000|2021-10-20 12:55:00|16323.39|16323.39|16323.71|16323.71|16324.29|16324.29|16322.31|16322.31|0
1634734800000|2021-10-20 13:00:00|16324.19|16324.19|16324.73|16324.73|16326.17|16326.17|16317.18|16317.18|0
1634735100000|2021-10-20 13:05:00|16320.78|16320.78|16323.71|16323.71|16323.71|16323.71|16311.97|16311.97|0
1634735400000|2021-10-20 13:10:00|16325.11|16325.11|16331.46|16331.46|16332.23|16332.23|16315.72|16315.72|0
1634735700000|2021-10-20 13:15:00|16331.95|16331.95|16329.59|16329.59|16336.62|16336.62|16329.18|16329.18|0
1634736000000|2021-10-20 13:20:00|16331.56|16331.56|16315.74|16315.74|16333.77|16333.77|16313.76|16313.76|0
1634736300000|2021-10-20 13:25:00|16316.16|16316.16|16313.08|16313.08|16316.16|16316.16|16306.35|16306.35|0
1634736600000|2021-10-20 13:30:00|16312.59|16312.59|16293.8|16293.8|16314.64|16314.64|16287.39|16287.39|0
1634736900000|2021-10-20 13:35:00|16295.19|16295.19|16282.79|16282.79|16301.41|16301.41|16282.79|16282.79|0
1634737200000|2021-10-20 13:40:00|16281.4|16281.4|16273.51|16273.51|16306.05|16306.05|16269.56|16269.56|0
1634737500000|2021-10-20 13:45:00|16277.46|16277.46|16260.31|16260.31|16278.7|16278.7|16254.39|16254.39|0
1634737800000|2021-10-20 13:50:00|16259.83|16259.83|16223.46|16223.46|16259.83|16259.83|16223.46|16223.46|0
1634738100000|2021-10-20 13:55:00|16225.43|16225.43|16228.86|16228.86|16234.79|16234.79|16218.17|16218.17|0
1634738400000|2021-10-20 14:00:00|16235.55|16235.55|16255.14|16255.14|16256.53|16256.53|16235.55|16235.55|0
1634738700000|2021-10-20 14:05:00|16257.11|16257.11|16260.68|16260.68|16265.63|16265.63|16254.65|16254.65|0
1634739000000|2021-10-20 14:10:00|16262.07|16262.07|16282.53|16282.53|16287.21|16287.21|16258.12|16258.12|0
1634739300000|2021-10-20 14:15:00|16282.12|16282.12|16303.37|16303.37|16307.55|16307.55|16282.12|16282.12|0
1634739600000|2021-10-20 14:20:00|16307.32|16307.32|16305.43|16305.43|16307.89|16307.89|16299.41|16299.41|0
1634739900000|2021-10-20 14:25:00|16305.91|16305.91|16304.02|16304.02|16305.91|16305.91|16294.37|16294.37|0
1634740200000|2021-10-20 14:30:00|16305.71|16305.71|16317.96|16317.96|16317.96|16317.96|16300.38|16300.38|0
1634740500000|2021-10-20 14:35:00|16318.37|16318.37|16297|16297|16318.37|16318.37|16297|16297|0
1634740800000|2021-10-20 14:40:00|16294.21|16294.21|16296.19|16296.19|16296.26|16296.26|16288.37|16288.37|0
1634741100000|2021-10-20 14:45:00|16294.21|16294.21|16292.86|16292.86|16294.84|16294.84|16287.31|16287.31|0
1634741400000|2021-10-20 14:50:00|16293.35|16293.35|16289.39|16289.39|16293.35|16293.35|16287.42|16287.42|0
1634741700000|2021-10-20 14:55:00|16288.97|16288.97|16274.08|16274.08|16288.97|16288.97|16272.99|16272.99|0
1634742000000|2021-10-20 15:00:00|16279.65|16279.65|16268.1|16268.1|16279.65|16279.65|16267.74|16267.74|0
1634742300000|2021-10-20 15:05:00|16270.07|16270.07|16276.39|16276.39|16276.39|16276.39|16265.63|16265.63|0
1634742600000|2021-10-20 15:10:00|16278.36|16278.36|16271.03|16271.03|16278.37|16278.37|16266.69|16266.69|0
1634742900000|2021-10-20 15:15:00|16271.51|16271.51|16276.69|16276.69|16277.45|16277.45|16268.72|16268.72|0
1634743200000|2021-10-20 15:20:00|16276.28|16276.28|16287.31|16287.31|16289.77|16289.77|16276.28|16276.28|0
1634743500000|2021-10-20 15:25:00|16285.33|16285.33|16277.66|16277.66|16285.91|16285.91|16275.43|16275.43|0
1634800500000|2021-10-21 07:15:00|16233.49|16233.49|16276.55|16276.55|16276.55|16276.55|16230.05|16230.05|0
1634800800000|2021-10-21 07:20:00|16279.33|16279.33|16336.6|16336.6|16338.58|16338.58|16279.33|16279.33|0
1634801100000|2021-10-21 07:25:00|16340.55|16340.55|16336.21|16336.21|16343.76|16343.76|16332.27|16332.27|0
1634801400000|2021-10-21 07:30:00|16334.24|16334.24|16325.53|16325.53|16334.24|16334.24|16310.32|16310.32|0
1634801700000|2021-10-21 07:35:00|16326.44|16326.44|16270.34|16270.34|16326.44|16326.44|16270.34|16270.34|0
1634802000000|2021-10-21 07:40:00|16271.18|16271.18|16287.19|16287.19|16288.1|16288.1|16266.38|16266.38|0
1634802300000|2021-10-21 07:45:00|16289.17|16289.17|16300.02|16300.02|16309.31|16309.31|16284.99|16284.99|0
1634802600000|2021-10-21 07:50:00|16298.04|16298.04|16279.52|16279.52|16298.04|16298.04|16276.72|16276.72|0
1634802900000|2021-10-21 07:55:00|16280.91|16280.91|16251.71|16251.71|16280.91|16280.91|16250.32|16250.32|0
1634803200000|2021-10-21 08:00:00|16253.1|16253.1|16242.61|16242.61|16257.86|16257.86|16242.61|16242.61|0
1634803500000|2021-10-21 08:05:00|16248.53|16248.53|16236.38|16236.38|16254.1|16254.1|16234.99|16234.99|0
1634803800000|2021-10-21 08:10:00|16235.18|16235.18|16228.35|16228.35|16236.57|16236.57|16226.96|16226.96|0
1634804100000|2021-10-21 08:15:00|16226.96|16226.96|16228.22|16228.22|16234.37|16234.37|16225.56|16225.56|0
1634804400000|2021-10-21 08:20:00|16229.61|16229.61|16224.88|16224.88|16234.92|16234.92|16223.07|16223.07|0
1634804700000|2021-10-21 08:25:00|16222.9|16222.9|16238.19|16238.19|16249.68|16249.68|16222.9|16222.9|0
1634805000000|2021-10-21 08:30:00|16239.39|16239.39|16262.08|16262.08|16262.08|16262.08|16239.39|16239.39|0
1634805300000|2021-10-21 08:35:00|16268|16268|16263.35|16263.35|16268|16268|16260.68|16260.68|0
1634805600000|2021-10-21 08:40:00|16264.75|16264.75|16285.73|16285.73|16285.73|16285.73|16264.75|16264.75|0
1634805900000|2021-10-21 08:45:00|16287.12|16287.12|16284.85|16284.85|16288.22|16288.22|16278.18|16278.18|0
1634806200000|2021-10-21 08:50:00|16286.82|16286.82|16266.82|16266.82|16286.82|16286.82|16265.73|16265.73|0
1634806500000|2021-10-21 08:55:00|16270.77|16270.77|16260.64|16260.64|16276.69|16276.69|16260.64|16260.64|0
1634806800000|2021-10-21 09:00:00|16262.62|16262.62|16266.17|16266.17|16272.72|16272.72|16262.62|16262.62|0
1634807100000|2021-10-21 09:05:00|16266.58|16266.58|16262.01|16262.01|16270.53|16270.53|16260.2|16260.2|0
1634807400000|2021-10-21 09:10:00|16265.96|16265.96|16278.62|16278.62|16287.96|16287.96|16265.96|16265.96|0
1634807700000|2021-10-21 09:15:00|16282.57|16282.57|16292.63|16292.63|16295.22|16295.22|16282.57|16282.57|0
1634808000000|2021-10-21 09:20:00|16294.03|16294.03|16305.35|16305.35|16310.47|16310.47|16294.03|16294.03|0
1634808300000|2021-10-21 09:25:00|16304.53|16304.53|16303.31|16303.31|16306.68|16306.68|16302.73|16302.73|0
1634808600000|2021-10-21 09:30:00|16301.34|16301.34|16306.71|16306.71|16306.71|16306.71|16295.41|16295.41|0
1634808900000|2021-10-21 09:35:00|16305.32|16305.32|16313.95|16313.95|16315.92|16315.92|16298.67|16298.67|0
1634809200000|2021-10-21 09:40:00|16315.92|16315.92|16336.9|16336.9|16336.9|16336.9|16315.08|16315.08|0
1634809500000|2021-10-21 09:45:00|16338.88|16338.88|16331.39|16331.39|16338.88|16338.88|16330.98|16330.98|0
1634809800000|2021-10-21 09:50:00|16335.34|16335.34|16342.3|16342.3|16348.58|16348.58|16334.98|16334.98|0
1634810100000|2021-10-21 09:55:00|16341.46|16341.46|16325.9|16325.9|16341.46|16341.46|16319.74|16319.74|0
1634810400000|2021-10-21 10:00:00|16329.85|16329.85|16325.51|16325.51|16329.85|16329.85|16315.99|16315.99|0
1634810700000|2021-10-21 10:05:00|16324.11|16324.11|16321.23|16321.23|16332.01|16332.01|16319.54|16319.54|0
1634811000000|2021-10-21 10:10:00|16315.3|16315.3|16307.43|16307.43|16315.3|16315.3|16306.59|16306.59|0
1634811300000|2021-10-21 10:15:00|16309.41|16309.41|16297.36|16297.36|16310.64|16310.64|16297.36|16297.36|0
1634811600000|2021-10-21 10:20:00|16289.46|16289.46|16293.39|16293.39|16297.36|16297.36|16289.46|16289.46|0
1634811900000|2021-10-21 10:25:00|16295.36|16295.36|16296.54|16296.54|16297.17|16297.17|16294.57|16294.57|0
1634812200000|2021-10-21 10:30:00|16298.52|16298.52|16304.8|16304.8|16307.58|16307.58|16298.52|16298.52|0
1634812500000|2021-10-21 10:35:00|16306.19|16306.19|16315.91|16315.91|16317.3|16317.3|16303.4|16303.4|0
1634812800000|2021-10-21 10:40:00|16315.42|16315.42|16319|16319|16319.82|16319.82|16309.49|16309.49|0
1634813100000|2021-10-21 10:45:00|16320.4|16320.4|16322.18|16322.18|16328.93|16328.93|16320.4|16320.4|0
1634813400000|2021-10-21 10:50:00|16323.38|16323.38|16300.5|16300.5|16323.38|16323.38|16298.53|16298.53|0
1634813700000|2021-10-21 10:55:00|16302.48|16302.48|16299.11|16299.11|16302.48|16302.48|16299.11|16299.11|0
1634814000000|2021-10-21 11:00:00|16299.6|16299.6|16300.18|16300.18|16300.18|16300.18|16298.21|16298.21|0
1634814300000|2021-10-21 11:05:00|16302.15|16302.15|16299.04|16299.04|16304.87|16304.87|16299.04|16299.04|0
1634814600000|2021-10-21 11:10:00|16297.65|16297.65|16290.67|16290.67|16297.65|16297.65|16286.72|16286.72|0
1634814900000|2021-10-21 11:15:00|16291.16|16291.16|16286.72|16286.72|16291.16|16291.16|16286.72|16286.72|0
1634815200000|2021-10-21 11:20:00|16284.74|16284.74|16273.57|16273.57|16285.72|16285.72|16273.15|16273.15|0
1634815500000|2021-10-21 11:25:00|16274.39|16274.39|16263.96|16263.96|16274.8|16274.8|16258.39|16258.39|0
1634815800000|2021-10-21 11:30:00|16265.17|16265.17|16266.42|16266.42|16269.35|16269.35|16265.17|16265.17|0
1634816100000|2021-10-21 11:35:00|16265.03|16265.03|16266|16266|16266|16266|16265.03|16265.03|0
1634816400000|2021-10-21 11:40:00|16265.18|16265.18|16271.02|16271.02|16274.96|16274.96|16265.18|16265.18|0
1634816700000|2021-10-21 11:45:00|16271.43|16271.43|16276.01|16276.01|16277.98|16277.98|16266.62|16266.62|0
1634817000000|2021-10-21 11:50:00|16274.03|16274.03|16271.62|16271.62|16277.57|16277.57|16271.62|16271.62|0
1634817300000|2021-10-21 11:55:00|16270.23|16270.23|16271.72|16271.72|16278.13|16278.13|16268.25|16268.25|0
1634817600000|2021-10-21 12:00:00|16273.69|16273.69|16274.9|16274.9|16279.43|16279.43|16271.49|16271.49|0
1634817900000|2021-10-21 12:05:00|16280.82|16280.82|16283.7|16283.7|16292.57|16292.57|16280.82|16280.82|0
1634818200000|2021-10-21 12:10:00|16281.73|16281.73|16271.49|16271.49|16281.73|16281.73|16271.49|16271.49|0
1634818500000|2021-10-21 12:15:00|16272.95|16272.95|16270.06|16270.06|16275.41|16275.41|16270.06|16270.06|0
1634818800000|2021-10-21 12:20:00|16274.01|16274.01|16290.6|16290.6|16299.1|16299.1|16274.01|16274.01|0
1634819100000|2021-10-21 12:25:00|16291.08|16291.08|16303.62|16303.62|16305.6|16305.6|16291.08|16291.08|0
1634819400000|2021-10-21 12:30:00|16299.68|16299.68|16302.79|16302.79|16302.79|16302.79|16295.62|16295.62|0
1634819700000|2021-10-21 12:35:00|16300.82|16300.82|16298.26|16298.26|16304.18|16304.18|16296.28|16296.28|0
1634820000000|2021-10-21 12:40:00|16297.05|16297.05|16302.93|16302.93|16307.04|16307.04|16293.1|16293.1|0
1634820300000|2021-10-21 12:45:00|16304.91|16304.91|16307.38|16307.38|16313.98|16313.98|16300.96|16300.96|0
1634820600000|2021-10-21 12:50:00|16307.79|16307.79|16301.34|16301.34|16309.77|16309.77|16299.94|16299.94|0
1634820900000|2021-10-21 12:55:00|16299.94|16299.94|16299.77|16299.77|16301.92|16301.92|16296.99|16296.99|0
1634821200000|2021-10-21 13:00:00|16301.75|16301.75|16292.56|16292.56|16305.7|16305.7|16291.17|16291.17|0
1634821500000|2021-10-21 13:05:00|16293.95|16293.95|16291.84|16291.84|16297.23|16297.23|16283.18|16283.18|0
1634821800000|2021-10-21 13:10:00|16292.26|16292.26|16298.11|16298.11|16298.11|16298.11|16291.36|16291.36|0
1634822100000|2021-10-21 13:15:00|16297.28|16297.28|16293.74|16293.74|16299.66|16299.66|16293.74|16293.74|0
1634822400000|2021-10-21 13:20:00|16297.69|16297.69|16297.2|16297.2|16300|16300|16295.75|16295.75|0
1634822700000|2021-10-21 13:25:00|16298.59|16298.59|16305.57|16305.57|16309.52|16309.52|16298.59|16298.59|0
1634823000000|2021-10-21 13:30:00|16303.6|16303.6|16309.73|16309.73|16321.6|16321.6|16295.65|16295.65|0
1634823300000|2021-10-21 13:35:00|16311.71|16311.71|16324.99|16324.99|16328.94|16328.94|16307.53|16307.53|0
1634823600000|2021-10-21 13:40:00|16323.02|16323.02|16334.33|16334.33|16336.72|16336.72|16321.81|16321.81|0
1634823900000|2021-10-21 13:45:00|16333.91|16333.91|16338.47|16338.47|16347.84|16347.84|16332.55|16332.55|0
1634824200000|2021-10-21 13:50:00|16332.55|16332.55|16330|16330|16337.89|16337.89|16330|16330|0
1634824500000|2021-10-21 13:55:00|16331.98|16331.98|16354.2|16354.2|16354.2|16354.2|16331.98|16331.98|0
1634824800000|2021-10-21 14:00:00|16355.41|16355.41|16357.41|16357.41|16362.78|16362.78|16353.49|16353.49|0
1634825100000|2021-10-21 14:05:00|16357.82|16357.82|16376.05|16376.05|16376.05|16376.05|16353.87|16353.87|0
1634825400000|2021-10-21 14:10:00|16372.1|16372.1|16371.94|16371.94|16373.32|16373.32|16364.2|16364.2|0
1634825700000|2021-10-21 14:15:00|16372.35|16372.35|16387.38|16387.38|16390.52|16390.52|16367.01|16367.01|0
1634826000000|2021-10-21 14:20:00|16386.15|16386.15|16396.91|16396.91|16399.71|16399.71|16381.37|16381.37|0
1634826300000|2021-10-21 14:25:00|16398.3|16398.3|16413.91|16413.91|16413.91|16413.91|16396.42|16396.42|0
1634826600000|2021-10-21 14:30:00|16417.86|16417.86|16424.07|16424.07|16427.92|16427.92|16415.44|16415.44|0
1634826900000|2021-10-21 14:35:00|16426.04|16426.04|16423.1|16423.1|16426.89|16426.89|16419.73|16419.73|0
1634827200000|2021-10-21 14:40:00|16422.61|16422.61|16425.35|16425.35|16425.35|16425.35|16413.85|16413.85|0
1634827500000|2021-10-21 14:45:00|16423.38|16423.38|16424.69|16424.69|16426.67|16426.67|16417.45|16417.45|0
1634827800000|2021-10-21 14:50:00|16425.18|16425.18|16440.17|16440.17|16440.81|16440.81|16425.18|16425.18|0
1634828100000|2021-10-21 14:55:00|16441.56|16441.56|16438.82|16438.82|16446.89|16446.89|16437.43|16437.43|0
1634828400000|2021-10-21 15:00:00|16439.31|16439.31|16453.16|16453.16|16453.57|16453.57|16439.31|16439.31|0
1634828700000|2021-10-21 15:05:00|16451.19|16451.19|16435.7|16435.7|16451.19|16451.19|16435.21|16435.21|0
1634829000000|2021-10-21 15:10:00|16434.3|16434.3|16435.3|16435.3|16435.79|16435.79|16431.54|16431.54|0
1634829300000|2021-10-21 15:15:00|16437.27|16437.27|16442.91|16442.91|16453.02|16453.02|16437.27|16437.27|0
1634829600000|2021-10-21 15:20:00|16443.33|16443.33|16443.42|16443.42|16449.99|16449.99|16443.33|16443.33|0
1634829900000|2021-10-21 15:25:00|16447.37|16447.37|16416.54|16416.54|16447.37|16447.37|16416.54|16416.54|0
1634886900000|2021-10-22 07:15:00|16603.01|16603.01|16638.22|16638.22|16638.22|16638.22|16583.53|16583.53|0
1634887200000|2021-10-22 07:20:00|16634.27|16634.27|16661.57|16661.57|16661.57|16661.57|16605.89|16605.89|0
1634887500000|2021-10-22 07:25:00|16677.37|16677.37|16680.11|16680.11|16689.22|16689.22|16672.03|16672.03|0
1634887800000|2021-10-22 07:30:00|16686.03|16686.03|16660.99|16660.99|16696.8|16696.8|16643.57|16643.57|0
1634888100000|2021-10-22 07:35:00|16664.94|16664.94|16683.94|16683.94|16687.89|16687.89|16651.7|16651.7|0
1634888400000|2021-10-22 07:40:00|16681.96|16681.96|16658.06|16658.06|16687.53|16687.53|16650.16|16650.16|0
1634888700000|2021-10-22 07:45:00|16659.32|16659.32|16678.09|16678.09|16684.02|16684.02|16659.32|16659.32|0
1634889000000|2021-10-22 07:50:00|16677.68|16677.68|16672.45|16672.45|16682.04|16682.04|16666.53|16666.53|0
1634889300000|2021-10-22 07:55:00|16662.94|16662.94|16683.5|16683.5|16687.45|16687.45|16658.99|16658.99|0
1634889600000|2021-10-22 08:00:00|16682.3|16682.3|16679.34|16679.34|16686.05|16686.05|16670.19|16670.19|0
1634889900000|2021-10-22 08:05:00|16679.83|16679.83|16684.14|16684.14|16692.03|16692.03|16670.31|16670.31|0
1634890200000|2021-10-22 08:10:00|16679.96|16679.96|16709.4|16709.4|16717.3|16717.3|16673.97|16673.97|0
1634890500000|2021-10-22 08:15:00|16713.35|16713.35|16733.17|16733.17|16746.18|16746.18|16713.35|16713.35|0
1634890800000|2021-10-22 08:20:00|16739.09|16739.09|16756.35|16756.35|16762.79|16762.79|16739.09|16739.09|0
1634891100000|2021-10-22 08:25:00|16755.93|16755.93|16751.55|16751.55|16759.78|16759.78|16746.89|16746.89|0
1634891400000|2021-10-22 08:30:00|16759.45|16759.45|16711.14|16711.14|16759.45|16759.45|16711.14|16711.14|0
1634891700000|2021-10-22 08:35:00|16709.75|16709.75|16722.88|16722.88|16722.88|16722.88|16705.8|16705.8|0
1634892000000|2021-10-22 08:40:00|16724.86|16724.86|16744.76|16744.76|16749.02|16749.02|16712.2|16712.2|0
1634892300000|2021-10-22 08:45:00|16740.81|16740.81|16736.07|16736.07|16748.13|16748.13|16736.07|16736.07|0
1634892600000|2021-10-22 08:50:00|16732.12|16732.12|16708.66|16708.66|16736.07|16736.07|16708.66|16708.66|0
1634892900000|2021-10-22 08:55:00|16702.74|16702.74|16717.89|16717.89|16723.48|16723.48|16697.81|16697.81|0
1634893200000|2021-10-22 09:00:00|16715.92|16715.92|16735.08|16735.08|16735.08|16735.08|16715.92|16715.92|0
1634893500000|2021-10-22 09:05:00|16731.13|16731.13|16743.57|16743.57|16743.57|16743.57|16723.23|16723.23|0
1634893800000|2021-10-22 09:10:00|16742.36|16742.36|16743.67|16743.67|16745.06|16745.06|16726.34|16726.34|0
1634894100000|2021-10-22 09:15:00|16746.45|16746.45|16741.63|16741.63|16746.45|16746.45|16736.29|16736.29|0
1634894400000|2021-10-22 09:20:00|16741.14|16741.14|16739.75|16739.75|16744.58|16744.58|16739.75|16739.75|0
1634894700000|2021-10-22 09:25:00|16738.35|16738.35|16726.88|16726.88|16738.35|16738.35|16716.43|16716.43|0
1634895000000|2021-10-22 09:30:00|16728.28|16728.28|16700.63|16700.63|16728.28|16728.28|16696.68|16696.68|0
1634895300000|2021-10-22 09:35:00|16702.02|16702.02|16714.42|16714.42|16714.42|16714.42|16702.02|16702.02|0
1634895600000|2021-10-22 09:40:00|16704.55|16704.55|16710.87|16710.87|16710.87|16710.87|16695.03|16695.03|0
1634895900000|2021-10-22 09:45:00|16716.79|16716.79|16698.7|16698.7|16716.79|16716.79|16698.7|16698.7|0
1634896200000|2021-10-22 09:50:00|16700.67|16700.67|16705.31|16705.31|16707.72|16707.72|16700.67|16700.67|0
1634896500000|2021-10-22 09:55:00|16706.13|16706.13|16706.72|16706.72|16708.11|16708.11|16694.29|16694.29|0
1634896800000|2021-10-22 10:00:00|16705.32|16705.32|16699.11|16699.11|16705.47|16705.47|16699.11|16699.11|0
1634897100000|2021-10-22 10:05:00|16698.69|16698.69|16719.36|16719.36|16719.77|16719.77|16697.3|16697.3|0
1634897400000|2021-10-22 10:10:00|16718.95|16718.95|16712.71|16712.71|16721|16721|16712.71|16712.71|0
1634897700000|2021-10-22 10:15:00|16713.68|16713.68|16722.15|16722.15|16724.13|16724.13|16713.68|16713.68|0
1634898000000|2021-10-22 10:20:00|16724.13|16724.13|16728.02|16728.02|16733.64|16733.64|16720.29|16720.29|0
1634898300000|2021-10-22 10:25:00|16726.04|16726.04|16725.64|16725.64|16734.75|16734.75|16720.85|16720.85|0
1634898600000|2021-10-22 10:30:00|16726.84|16726.84|16719.36|16719.36|16729.81|16729.81|16719.13|16719.13|0
1634898900000|2021-10-22 10:35:00|16717.96|16717.96|16718.61|16718.61|16721.29|16721.29|16714.38|16714.38|0
1634899200000|2021-10-22 10:40:00|16718.2|16718.2|16718.71|16718.71|16725.29|16725.29|16715.41|16715.41|0
1634899500000|2021-10-22 10:45:00|16717.74|16717.74|16752.9|16752.9|16763.59|16763.59|16715.76|16715.76|0
1634899800000|2021-10-22 10:50:00|16748.95|16748.95|16738.66|16738.66|16750.92|16750.92|16737.68|16737.68|0
1634900100000|2021-10-22 10:55:00|16737.27|16737.27|16747.21|16747.21|16747.21|16747.21|16734.89|16734.89|0
1634900400000|2021-10-22 11:00:00|16751.16|16751.16|16738.65|16738.65|16756.65|16756.65|16731.33|16731.33|0
1634900700000|2021-10-22 11:05:00|16736.68|16736.68|16734.51|16734.51|16736.68|16736.68|16730.33|16730.33|0
1634901000000|2021-10-22 11:10:00|16736.49|16736.49|16746.43|16746.43|16746.43|16746.43|16736.49|16736.49|0
1634901300000|2021-10-22 11:15:00|16747.4|16747.4|16747.07|16747.07|16749.46|16749.46|16737.61|16737.61|0
1634901600000|2021-10-22 11:20:00|16748.46|16748.46|16750.51|16750.51|16751.91|16751.91|16744.01|16744.01|0
1634901900000|2021-10-22 11:25:00|16748.54|16748.54|16748.13|16748.13|16749.67|16749.67|16745.27|16745.27|0
1634902200000|2021-10-22 11:30:00|16750.11|16750.11|16746.47|16746.47|16752.39|16752.39|16745.18|16745.18|0
1634902500000|2021-10-22 11:35:00|16748.44|16748.44|16738.63|16738.63|16750.06|16750.06|16738.63|16738.63|0
1634902800000|2021-10-22 11:40:00|16737.24|16737.24|16743.22|16743.22|16743.22|16743.22|16737.24|16737.24|0
1634903100000|2021-10-22 11:45:00|16739.27|16739.27|16735.97|16735.97|16739.69|16739.69|16726.03|16726.03|0
1634903400000|2021-10-22 11:50:00|16735.56|16735.56|16746.25|16746.25|16748.23|16748.23|16730.63|16730.63|0
1634903700000|2021-10-22 11:55:00|16746.66|16746.66|16755.23|16755.23|16756.05|16756.05|16744.52|16744.52|0
1634904000000|2021-10-22 12:00:00|16753.84|16753.84|16748.09|16748.09|16753.84|16753.84|16743.73|16743.73|0
1634904300000|2021-10-22 12:05:00|16746.89|16746.89|16756.92|16756.92|16756.92|16756.92|16743.45|16743.45|0
1634904600000|2021-10-22 12:10:00|16760.87|16760.87|16753.08|16753.08|16760.87|16760.87|16753.08|16753.08|0
1634904900000|2021-10-22 12:15:00|16755.86|16755.86|16747.16|16747.16|16758.59|16758.59|16744.38|16744.38|0
1634905200000|2021-10-22 12:20:00|16749.14|16749.14|16741.18|16741.18|16753.09|16753.09|16741.18|16741.18|0
1634905500000|2021-10-22 12:25:00|16742.57|16742.57|16738.21|16738.21|16742.57|16742.57|16735.26|16735.26|0
1634905800000|2021-10-22 12:30:00|16739.61|16739.61|16739.53|16739.53|16743.77|16743.77|16737.63|16737.63|0
1634906100000|2021-10-22 12:35:00|16738.14|16738.14|16735.62|16735.62|16739.22|16739.22|16734.23|16734.23|0
1634906400000|2021-10-22 12:40:00|16735.21|16735.21|16743.05|16743.05|16745.84|16745.84|16735.21|16735.21|0
1634906700000|2021-10-22 12:45:00|16740.26|16740.26|16729.6|16729.6|16740.26|16740.26|16728.03|16728.03|0
1634907000000|2021-10-22 12:50:00|16728.2|16728.2|16726.58|16726.58|16729.95|16729.95|16720.65|16720.65|0
1634907300000|2021-10-22 12:55:00|16724.6|16724.6|16725.21|16725.21|16728.38|16728.38|16719.02|16719.02|0
1634907600000|2021-10-22 13:00:00|16727.18|16727.18|16723.04|16723.04|16729.32|16729.32|16723.04|16723.04|0
1634907900000|2021-10-22 13:05:00|16717.11|16717.11|16713.52|16713.52|16718.51|16718.51|16711.37|16711.37|0
1634908200000|2021-10-22 13:10:00|16713.11|16713.11|16705.91|16705.91|16715.73|16715.73|16705.91|16705.91|0
1634908500000|2021-10-22 13:15:00|16701.96|16701.96|16703.22|16703.22|16706.82|16706.82|16694.89|16694.89|0
1634908800000|2021-10-22 13:20:00|16699.28|16699.28|16677.26|16677.26|16705.61|16705.61|16677.26|16677.26|0
1634909100000|2021-10-22 13:25:00|16678.65|16678.65|16686.79|16686.79|16696.08|16696.08|16669.6|16669.6|0
1634909400000|2021-10-22 13:30:00|16682.84|16682.84|16698.2|16698.2|16705.18|16705.18|16676.86|16676.86|0
1634909700000|2021-10-22 13:35:00|16699.66|16699.66|16726.93|16726.93|16726.93|16726.93|16694.89|16694.89|0
1634910000000|2021-10-22 13:40:00|16725.54|16725.54|16718.66|16718.66|16725.54|16725.54|16709.72|16709.72|0
1634910300000|2021-10-22 13:45:00|16720.63|16720.63|16709.58|16709.58|16722.03|16722.03|16706.6|16706.6|0
1634910600000|2021-10-22 13:50:00|16707.6|16707.6|16720.21|16720.21|16726.13|16726.13|16707.12|16707.12|0
1634910900000|2021-10-22 13:55:00|16720.62|16720.62|16741.89|16741.89|16742.4|16742.4|16720.62|16720.62|0
1634911200000|2021-10-22 14:00:00|16740.5|16740.5|16742.08|16742.08|16746.27|16746.27|16734.96|16734.96|0
1634911500000|2021-10-22 14:05:00|16740.69|16740.69|16720.36|16720.36|16745.91|16745.91|16720.36|16720.36|0
1634911800000|2021-10-22 14:10:00|16720.85|16720.85|16692.42|16692.42|16720.85|16720.85|16692.42|16692.42|0
1634912100000|2021-10-22 14:15:00|16692.83|16692.83|16695.11|16695.11|16712.25|16712.25|16692.83|16692.83|0
1634912400000|2021-10-22 14:20:00|16693.72|16693.72|16710.68|16710.68|16712.65|16712.65|16693.72|16693.72|0
1634912700000|2021-10-22 14:25:00|16709.28|16709.28|16705.97|16705.97|16711.26|16711.26|16703.94|16703.94|0
1634913000000|2021-10-22 14:30:00|16703.99|16703.99|16692.28|16692.28|16703.99|16703.99|16686.36|16686.36|0
1634913300000|2021-10-22 14:35:00|16691.07|16691.07|16692.58|16692.58|16692.58|16692.58|16685.68|16685.68|0
1634913600000|2021-10-22 14:40:00|16690.6|16690.6|16699.43|16699.43|16703.38|16703.38|16687.24|16687.24|0
1634913900000|2021-10-22 14:45:00|16699.84|16699.84|16708.97|16708.97|16712.33|16712.33|16697.86|16697.86|0
1634914200000|2021-10-22 14:50:00|16706.99|16706.99|16712.83|16712.83|16715.12|16715.12|16703.21|16703.21|0
1634914500000|2021-10-22 14:55:00|16714.8|16714.8|16710.98|16710.98|16716.78|16716.78|16705.61|16705.61|0
1634914800000|2021-10-22 15:00:00|16710.14|16710.14|16714.6|16714.6|16719.36|16719.36|16710.14|16710.14|0
1634915100000|2021-10-22 15:05:00|16716|16716|16706.73|16706.73|16719.95|16719.95|16704.27|16704.27|0
1634915400000|2021-10-22 15:10:00|16704.76|16704.76|16712.17|16712.17|16719.2|16719.2|16704.76|16704.76|0
1634915700000|2021-10-22 15:15:00|16708.22|16708.22|16705.04|16705.04|16715.14|16715.14|16702.58|16702.58|0
1634916000000|2021-10-22 15:20:00|16703.65|16703.65|16704.23|16704.23|16706.45|16706.45|16698.89|16698.89|0
1634916300000|2021-10-22 15:25:00|16700.28|16700.28|16707.65|16707.65|16712.99|16712.99|16690.99|16690.99|0
1635146100000|2021-10-25 07:15:00|16679.32|16679.32|16672.45|16672.45|16687.22|16687.22|16667.48|16667.48|0
1635146400000|2021-10-25 07:20:00|16674.86|16674.86|16665.6|16665.6|16674.86|16674.86|16653.31|16653.31|0
1635146700000|2021-10-25 07:25:00|16669.77|16669.77|16640.61|16640.61|16669.77|16669.77|16631.45|16631.45|0
1635147000000|2021-10-25 07:30:00|16639.22|16639.22|16667.85|16667.85|16667.85|16667.85|16631.21|16631.21|0
1635147300000|2021-10-25 07:35:00|16673.77|16673.77|16686.54|16686.54|16709.19|16709.19|16673.77|16673.77|0
1635147600000|2021-10-25 07:40:00|16688.51|16688.51|16684.33|16684.33|16692.46|16692.46|16682.56|16682.56|0
1635147900000|2021-10-25 07:45:00|16683.51|16683.51|16683.49|16683.49|16684.61|16684.61|16669.17|16669.17|0
1635148200000|2021-10-25 07:50:00|16684.7|16684.7|16687.17|16687.17|16692.1|16692.1|16684.7|16684.7|0
1635148500000|2021-10-25 07:55:00|16689.96|16689.96|16697.69|16697.69|16697.69|16697.69|16688.98|16688.98|0
1635148800000|2021-10-25 08:00:00|16695.72|16695.72|16702.6|16702.6|16713.11|16713.11|16695.72|16695.72|0
1635149100000|2021-10-25 08:05:00|16703.42|16703.42|16701.23|16701.23|16706.23|16706.23|16691.36|16691.36|0
1635149400000|2021-10-25 08:10:00|16702.62|16702.62|16696.94|16696.94|16712.48|16712.48|16696.94|16696.94|0
1635149700000|2021-10-25 08:15:00|16689.04|16689.04|16706.07|16706.07|16708.04|16708.04|16689.04|16689.04|0
1635150000000|2021-10-25 08:20:00|16713.03|16713.03|16706.86|16706.86|16714.76|16714.76|16706.86|16706.86|0
1635150300000|2021-10-25 08:25:00|16712.78|16712.78|16696.58|16696.58|16714.76|16714.76|16694.79|16694.79|0
1635150600000|2021-10-25 08:30:00|16696.99|16696.99|16706.81|16706.81|16708.37|16708.37|16692.63|16692.63|0
1635150900000|2021-10-25 08:35:00|16714.71|16714.71|16704.7|16704.7|16721.12|16721.12|16699.98|16699.98|0
1635151200000|2021-10-25 08:40:00|16704.21|16704.21|16705.75|16705.75|16709.7|16709.7|16702.82|16702.82|0
1635151500000|2021-10-25 08:45:00|16702.96|16702.96|16704.66|16704.66|16704.66|16704.66|16695.95|16695.95|0
1635151800000|2021-10-25 08:50:00|16701.87|16701.87|16709.15|16709.15|16709.98|16709.98|16701.77|16701.77|0
1635152100000|2021-10-25 08:55:00|16705.21|16705.21|16716.96|16716.96|16716.96|16716.96|16700.74|16700.74|0
1635152400000|2021-10-25 09:00:00|16718.94|16718.94|16728.13|16728.13|16728.13|16728.13|16718.94|16718.94|0
1635152700000|2021-10-25 09:05:00|16730.23|16730.23|16735.38|16735.38|16748.68|16748.68|16730.23|16730.23|0
1635153000000|2021-10-25 09:10:00|16734.96|16734.96|16729.49|16729.49|16734.96|16734.96|16723.57|16723.57|0
1635153300000|2021-10-25 09:15:00|16729.08|16729.08|16726.23|16726.23|16731.67|16731.67|16724.92|16724.92|0
1635153600000|2021-10-25 09:20:00|16730.18|16730.18|16734.15|16734.15|16741.28|16741.28|16728.65|16728.65|0
1635153900000|2021-10-25 09:25:00|16732.76|16732.76|16721.58|16721.58|16740.66|16740.66|16721.58|16721.58|0
1635154200000|2021-10-25 09:30:00|16720.18|16720.18|16721.9|16721.9|16723.39|16723.39|16717.47|16717.47|0
1635154500000|2021-10-25 09:35:00|16723.88|16723.88|16732.67|16732.67|16732.67|16732.67|16723.88|16723.88|0
1635154800000|2021-10-25 09:40:00|16736.62|16736.62|16727.25|16727.25|16739.4|16739.4|16727.25|16727.25|0
1635155100000|2021-10-25 09:45:00|16726.28|16726.28|16714.66|16714.66|16727.67|16727.67|16714.66|16714.66|0
1635155400000|2021-10-25 09:50:00|16716.63|16716.63|16716.63|16716.63|16719.19|16719.19|16715.24|16715.24|0
1635155700000|2021-10-25 09:55:00|16720.58|16720.58|16714.91|16714.91|16720.58|16720.58|16713.26|16713.26|0
1635156000000|2021-10-25 10:00:00|16714.49|16714.49|16712.28|16712.28|16717.04|16717.04|16710.55|16710.55|0
1635156300000|2021-10-25 10:05:00|16708.33|16708.33|16698.37|16698.37|16709.28|16709.28|16698.37|16698.37|0
1635156600000|2021-10-25 10:10:00|16699.76|16699.76|16703.21|16703.21|16707.16|16707.16|16697.9|16697.9|0
1635156900000|2021-10-25 10:15:00|16701.82|16701.82|16707.13|16707.13|16707.13|16707.13|16694.03|16694.03|0
1635157200000|2021-10-25 10:20:00|16705.74|16705.74|16702.61|16702.61|16708.53|16708.53|16702.6|16702.6|0
1635157500000|2021-10-25 10:25:00|16700.64|16700.64|16699.47|16699.47|16703.42|16703.42|16695.3|16695.3|0
1635157800000|2021-10-25 10:30:00|16699.06|16699.06|16696.44|16696.44|16699.47|16699.47|16686.56|16686.56|0
1635158100000|2021-10-25 10:35:00|16694.46|16694.46|16704|16704|16707.95|16707.95|16689.69|16689.69|0
1635158400000|2021-10-25 10:40:00|16709.93|16709.93|16713.56|16713.56|16716.34|16716.34|16709.93|16709.93|0
1635158700000|2021-10-25 10:45:00|16705.66|16705.66|16706.79|16706.79|16707.64|16707.64|16705.66|16705.66|0
1635159000000|2021-10-25 10:50:00|16704.82|16704.82|16704.82|16704.82|16704.82|16704.82|16702.85|16702.85|0
1635159300000|2021-10-25 10:55:00|16704.41|16704.41|16703.58|16703.58|16708.94|16708.94|16701.52|16701.52|0
1635159600000|2021-10-25 11:00:00|16703.17|16703.17|16690.03|16690.03|16707.96|16707.96|16690.03|16690.03|0
1635159900000|2021-10-25 11:05:00|16690.52|16690.52|16692.6|16692.6|16692.6|16692.6|16688.54|16688.54|0
1635160200000|2021-10-25 11:10:00|16691.21|16691.21|16693.91|16693.91|16693.91|16693.91|16688.75|16688.75|0
1635160500000|2021-10-25 11:15:00|16699.83|16699.83|16708.06|16708.06|16712.01|16712.01|16697.86|16697.86|0
1635160800000|2021-10-25 11:20:00|16708.48|16708.48|16705.92|16705.92|16708.48|16708.48|16704.53|16704.53|0
1635161100000|2021-10-25 11:25:00|16704.53|16704.53|16703.14|16703.14|16704.53|16704.53|16702.56|16702.56|0
1635161400000|2021-10-25 11:30:00|16703.55|16703.55|16704.76|16704.76|16707.32|16707.32|16701.4|16701.4|0
1635161700000|2021-10-25 11:35:00|16702.79|16702.79|16699.61|16699.61|16703.2|16703.2|16698.63|16698.63|0
1635162000000|2021-10-25 11:40:00|16705.53|16705.53|16711|16711|16711|16711|16705.53|16705.53|0
1635162300000|2021-10-25 11:45:00|16710.51|16710.51|16715.27|16715.27|16715.27|16715.27|16710.1|16710.1|0
1635162600000|2021-10-25 11:50:00|16713.3|16713.3|16713.5|16713.5|16715.9|16715.9|16707.37|16707.37|0
1635162900000|2021-10-25 11:55:00|16713.01|16713.01|16714.36|16714.36|16714.36|16714.36|16710.01|16710.01|0
1635163200000|2021-10-25 12:00:00|16712.39|16712.39|16715.16|16715.16|16715.16|16715.16|16710.42|16710.42|0
1635163500000|2021-10-25 12:05:00|16711.21|16711.21|16727.31|16727.31|16727.31|16727.31|16711.21|16711.21|0
1635163800000|2021-10-25 12:10:00|16729.28|16729.28|16727.95|16727.95|16729.92|16729.92|16726.56|16726.56|0
1635164100000|2021-10-25 12:15:00|16733.87|16733.87|16728.91|16728.91|16733.87|16733.87|16727.13|16727.13|0
1635164400000|2021-10-25 12:20:00|16726.94|16726.94|16719.62|16719.62|16726.94|16726.94|16719.62|16719.62|0
1635164700000|2021-10-25 12:25:00|16718.42|16718.42|16713.56|16713.56|16718.49|16718.49|16713.56|16713.56|0
1635165000000|2021-10-25 12:30:00|16714.96|16714.96|16710.83|16710.83|16718.07|16718.07|16708.95|16708.95|0
1635165300000|2021-10-25 12:35:00|16714.2|16714.2|16709.02|16709.02|16715.59|16715.59|16709.02|16709.02|0
1635165600000|2021-10-25 12:40:00|16710.99|16710.99|16699.48|16699.48|16710.99|16710.99|16699.48|16699.48|0
1635165900000|2021-10-25 12:45:00|16701.45|16701.45|16710.15|16710.15|16710.64|16710.64|16701.45|16701.45|0
1635166200000|2021-10-25 12:50:00|16708.18|16708.18|16708.18|16708.18|16708.18|16708.18|16704.23|16704.23|0
1635166500000|2021-10-25 12:55:00|16709.57|16709.57|16705.39|16705.39|16709.57|16709.57|16701.44|16701.44|0
1635166800000|2021-10-25 13:00:00|16706.78|16706.78|16711.54|16711.54|16712.71|16712.71|16702.84|16702.84|0
1635167100000|2021-10-25 13:05:00|16709.57|16709.57|16711.17|16711.17|16714.54|16714.54|16709.57|16709.57|0
1635167400000|2021-10-25 13:10:00|16712.56|16712.56|16703.18|16703.18|16716.9|16716.9|16703.18|16703.18|0
1635167700000|2021-10-25 13:15:00|16699.23|16699.23|16695.14|16695.14|16702.59|16702.59|16686.62|16686.62|0
1635168000000|2021-10-25 13:20:00|16697.12|16697.12|16693.53|16693.53|16697.12|16697.12|16688.81|16688.81|0
1635168300000|2021-10-25 13:25:00|16691.55|16691.55|16704.2|16704.2|16706.17|16706.17|16691.55|16691.55|0
1635168600000|2021-10-25 13:30:00|16706.17|16706.17|16728.68|16728.68|16730.07|16730.07|16701.25|16701.25|0
1635168900000|2021-10-25 13:35:00|16726.71|16726.71|16707.08|16707.08|16726.71|16726.71|16703.13|16703.13|0
1635169200000|2021-10-25 13:40:00|16705.88|16705.88|16733.26|16733.26|16733.26|16733.26|16702.38|16702.38|0
1635169500000|2021-10-25 13:45:00|16734.65|16734.65|16736.47|16736.47|16736.47|16736.47|16722.48|16722.48|0
1635169800000|2021-10-25 13:50:00|16737.86|16737.86|16774.08|16774.08|16776.68|16776.68|16737.86|16737.86|0
1635170100000|2021-10-25 13:55:00|16775.29|16775.29|16770.71|16770.71|16785.66|16785.66|16770.45|16770.45|0
1635170400000|2021-10-25 14:00:00|16769.89|16769.89|16756.06|16756.06|16770.3|16770.3|16756.06|16756.06|0
1635170700000|2021-10-25 14:05:00|16754.86|16754.86|16750.44|16750.44|16755.51|16755.51|16745.73|16745.73|0
1635171000000|2021-10-25 14:10:00|16748.47|16748.47|16743.42|16743.42|16750.44|16750.44|16736.73|16736.73|0
1635171300000|2021-10-25 14:15:00|16745.4|16745.4|16771.39|16771.39|16771.39|16771.39|16745.4|16745.4|0
1635171600000|2021-10-25 14:20:00|16771.88|16771.88|16790.32|16790.32|16798.21|16798.21|16771.88|16771.88|0
1635171900000|2021-10-25 14:25:00|16788.92|16788.92|16795.09|16795.09|16796.67|16796.67|16786.62|16786.62|0
1635172200000|2021-10-25 14:30:00|16795.51|16795.51|16797.02|16797.02|16803.76|16803.76|16791.33|16791.33|0
1635172500000|2021-10-25 14:35:00|16795.05|16795.05|16775.46|16775.46|16795.05|16795.05|16774.64|16774.64|0
1635172800000|2021-10-25 14:40:00|16775.95|16775.95|16785.42|16785.42|16785.42|16785.42|16774.04|16774.04|0
1635173100000|2021-10-25 14:45:00|16783.44|16783.44|16794.96|16794.96|16794.96|16794.96|16783.44|16783.44|0
1635173400000|2021-10-25 14:50:00|16797.74|16797.74|16798.42|16798.42|16799.99|16799.99|16791.82|16791.82|0
1635173700000|2021-10-25 14:55:00|16802.37|16802.37|16794.93|16794.93|16802.78|16802.78|16794.66|16794.66|0
1635174000000|2021-10-25 15:00:00|16792.95|16792.95|16789.99|16789.99|16793.79|16793.79|16788.6|16788.6|0
1635174300000|2021-10-25 15:05:00|16788.6|16788.6|16811.35|16811.35|16811.35|16811.35|16788.6|16788.6|0
1635174600000|2021-10-25 15:10:00|16807.4|16807.4|16803.29|16803.29|16810.84|16810.84|16803.29|16803.29|0
1635174900000|2021-10-25 15:15:00|16804.13|16804.13|16791.28|16791.28|16804.13|16804.13|16791.28|16791.28|0
1635175200000|2021-10-25 15:20:00|16790.79|16790.79|16787.64|16787.64|16793.75|16793.75|16787.16|16787.16|0
1635175500000|2021-10-25 15:25:00|16788.06|16788.06|16795.87|16795.87|16796.69|16796.69|16780.87|16780.87|0
1635232500000|2021-10-26 07:15:00|16884.95|16884.95|16894.38|16894.38|16925.55|16925.55|16881.83|16881.83|0
1635232800000|2021-10-26 07:20:00|16890.2|16890.2|16868.97|16868.97|16903.44|16903.44|16863.14|16863.14|0
1635233100000|2021-10-26 07:25:00|16872.92|16872.92|16832.05|16832.05|16880.82|16880.82|16829.95|16829.95|0
1635233400000|2021-10-26 07:30:00|16830.85|16830.85|16844.13|16844.13|16848.31|16848.31|16826.9|16826.9|0
1635233700000|2021-10-26 07:35:00|16838.21|16838.21|16844.2|16844.2|16856.8|16856.8|16837.23|16837.23|0
1635234000000|2021-10-26 07:40:00|16845.4|16845.4|16853.07|16853.07|16853.07|16853.07|16845.4|16845.4|0
1635234300000|2021-10-26 07:45:00|16857.24|16857.24|16882.33|16882.33|16882.74|16882.74|16857.24|16857.24|0
1635234600000|2021-10-26 07:50:00|16886.28|16886.28|16863.3|16863.3|16888.25|16888.25|16863.3|16863.3|0
1635234900000|2021-10-26 07:55:00|16859.35|16859.35|16877.94|16877.94|16883.86|16883.86|16859.35|16859.35|0
1635235200000|2021-10-26 08:00:00|16879.91|16879.91|16868.79|16868.79|16883.09|16883.09|16866.48|16866.48|0
1635235500000|2021-10-26 08:05:00|16863.45|16863.45|16843.45|16843.45|16866.35|16866.35|16840.47|16840.47|0
1635235800000|2021-10-26 08:10:00|16847.4|16847.4|16839.88|16839.88|16847.4|16847.4|16837.91|16837.91|0
1635236100000|2021-10-26 08:15:00|16837.36|16837.36|16860.98|16860.98|16872.88|16872.88|16837.36|16837.36|0
1635236400000|2021-10-26 08:20:00|16857.03|16857.03|16831.78|16831.78|16857.03|16857.03|16830.39|16830.39|0
1635236700000|2021-10-26 08:25:00|16831.29|16831.29|16839.91|16839.91|16841.88|16841.88|16828.88|16828.88|0
1635237000000|2021-10-26 08:30:00|16841.88|16841.88|16842.71|16842.71|16848.63|16848.63|16839.91|16839.91|0
1635237300000|2021-10-26 08:35:00|16841.31|16841.31|16828.61|16828.61|16844.59|16844.59|16824.08|16824.08|0
1635237600000|2021-10-26 08:40:00|16830.59|16830.59|16830.59|16830.59|16834.54|16834.54|16830.59|16830.59|0
1635237900000|2021-10-26 08:45:00|16831.08|16831.08|16847.32|16847.32|16848.64|16848.64|16831.08|16831.08|0
1635238200000|2021-10-26 08:50:00|16845.35|16845.35|16844.75|16844.75|16851.87|16851.87|16844.75|16844.75|0
1635238500000|2021-10-26 08:55:00|16848.7|16848.7|16864.08|16864.08|16868.84|16868.84|16848.7|16848.7|0
1635238800000|2021-10-26 09:00:00|16860.13|16860.13|16840.01|16840.01|16861.52|16861.52|16839.52|16839.52|0
1635239100000|2021-10-26 09:05:00|16841.98|16841.98|16834.61|16834.61|16843.19|16843.19|16832.06|16832.06|0
1635239400000|2021-10-26 09:10:00|16836.59|16836.59|16837.79|16837.79|16841.74|16841.74|16835.2|16835.2|0
1635239700000|2021-10-26 09:15:00|16835.82|16835.82|16837.02|16837.02|16844.34|16844.34|16835.63|16835.63|0
1635240000000|2021-10-26 09:20:00|16835.63|16835.63|16820.9|16820.9|16835.63|16835.63|16818.54|16818.54|0
1635240300000|2021-10-26 09:25:00|16822.88|16822.88|16819.92|16819.92|16822.88|16822.88|16819.92|16819.92|0
1635240600000|2021-10-26 09:30:00|16817.13|16817.13|16814.93|16814.93|16827.42|16827.42|16814.93|16814.93|0
1635240900000|2021-10-26 09:35:00|16816.9|16816.9|16813.91|16813.91|16822.83|16822.83|16813.91|16813.91|0
1635241200000|2021-10-26 09:40:00|16811.94|16811.94|16816.6|16816.6|16817.86|16817.86|16811.94|16811.94|0
1635241500000|2021-10-26 09:45:00|16814.63|16814.63|16815.81|16815.81|16820.99|16820.99|16814.63|16814.63|0
1635241800000|2021-10-26 09:50:00|16816.63|16816.63|16826.78|16826.78|16831.14|16831.14|16812.68|16812.68|0
1635242100000|2021-10-26 09:55:00|16829.57|16829.57|16821.35|16821.35|16829.57|16829.57|16817.98|16817.98|0
1635242400000|2021-10-26 10:00:00|16819.95|16819.95|16822.95|16822.95|16826.9|16826.9|16819.95|16819.95|0
1635242700000|2021-10-26 10:05:00|16817.03|16817.03|16828.84|16828.84|16830.23|16830.23|16813.44|16813.44|0
1635243000000|2021-10-26 10:10:00|16822.91|16822.91|16827.26|16827.26|16830.46|16830.46|16820.94|16820.94|0
1635243300000|2021-10-26 10:15:00|16825.29|16825.29|16820.94|16820.94|16826.68|16826.68|16820.53|16820.53|0
1635243600000|2021-10-26 10:20:00|16822.15|16822.15|16816.71|16816.71|16824.12|16824.12|16816.71|16816.71|0
1635243900000|2021-10-26 10:25:00|16818.69|16818.69|16822.22|16822.22|16822.22|16822.22|16814.74|16814.74|0
1635244200000|2021-10-26 10:30:00|16820.24|16820.24|16821.76|16821.76|16825.7|16825.7|16816.29|16816.29|0
1635244500000|2021-10-26 10:35:00|16819.78|16819.78|16817.81|16817.81|16821.76|16821.76|16817.81|16817.81|0
1635244800000|2021-10-26 10:40:00|16815.83|16815.83|16815.25|16815.25|16817.22|16817.22|16811.3|16811.3|0
1635245100000|2021-10-26 10:45:00|16815.66|16815.66|16809.76|16809.76|16815.66|16815.66|16808.18|16808.18|0
1635245400000|2021-10-26 10:50:00|16811.74|16811.74|16820.95|16820.95|16820.95|16820.95|16811.74|16811.74|0
1635245700000|2021-10-26 10:55:00|16817|16817|16822.39|16822.39|16822.65|16822.65|16814.07|16814.07|0
1635246000000|2021-10-26 11:00:00|16821|16821|16829.57|16829.57|16841.28|16841.28|16821|16821|0
1635246300000|2021-10-26 11:05:00|16823.65|16823.65|16815.43|16815.43|16823.65|16823.65|16811.01|16811.01|0
1635246600000|2021-10-26 11:10:00|16814.03|16814.03|16824.14|16824.14|16824.72|16824.72|16814.03|16814.03|0
1635246900000|2021-10-26 11:15:00|16822.17|16822.17|16817.02|16817.02|16822.17|16822.17|16817.02|16817.02|0
1635247200000|2021-10-26 11:20:00|16814.23|16814.23|16830.4|16830.4|16834.35|16834.35|16814.23|16814.23|0
1635247500000|2021-10-26 11:25:00|16834.35|16834.35|16840.37|16840.37|16844.23|16844.23|16834.35|16834.35|0
1635247800000|2021-10-26 11:30:00|16838.4|16838.4|16847.3|16847.3|16847.91|16847.91|16835.6|16835.6|0
1635248100000|2021-10-26 11:35:00|16849.27|16849.27|16858.93|16858.93|16864.27|16864.27|16849.27|16849.27|0
1635248400000|2021-10-26 11:40:00|16860.91|16860.91|16858.75|16858.75|16862.3|16862.3|16857.77|16857.77|0
1635248700000|2021-10-26 11:45:00|16856.78|16856.78|16862.22|16862.22|16864.2|16864.2|16852.76|16852.76|0
1635249000000|2021-10-26 11:50:00|16863.62|16863.62|16859.06|16859.06|16874.69|16874.69|16853.14|16853.14|0
1635249300000|2021-10-26 11:55:00|16855.11|16855.11|16854.89|16854.89|16862.66|16862.66|16852.91|16852.91|0
1635249600000|2021-10-26 12:00:00|16856.86|16856.86|16858.61|16858.61|16866.15|16866.15|16856.86|16856.86|0
1635249900000|2021-10-26 12:05:00|16857.22|16857.22|16859.09|16859.09|16863.14|16863.14|16853.16|16853.16|0
1635250200000|2021-10-26 12:10:00|16857.7|16857.7|16855|16855|16859.44|16859.44|16853.52|16853.52|0
1635250500000|2021-10-26 12:15:00|16853.35|16853.35|16854.78|16854.78|16856.84|16856.84|16852.53|16852.53|0
1635250800000|2021-10-26 12:20:00|16852.81|16852.81|16847.47|16847.47|16860.13|16860.13|16847.47|16847.47|0
1635251100000|2021-10-26 12:25:00|16846.26|16846.26|16844.58|16844.58|16852.08|16852.08|16842.14|16842.14|0
1635251400000|2021-10-26 12:30:00|16843.6|16843.6|16859.12|16859.12|16861.19|16861.19|16841.72|16841.72|0
1635251700000|2021-10-26 12:35:00|16860.09|16860.09|16851.37|16851.37|16861.49|16861.49|16851.37|16851.37|0
1635252000000|2021-10-26 12:40:00|16850.96|16850.96|16869.28|16869.28|16869.28|16869.28|16850.14|16850.14|0
1635252300000|2021-10-26 12:45:00|16869.77|16869.77|16888.4|16888.4|16888.4|16888.4|16869.77|16869.77|0
1635252600000|2021-10-26 12:50:00|16887.01|16887.01|16883.52|16883.52|16892.39|16892.39|16883.52|16883.52|0
1635252900000|2021-10-26 12:55:00|16882.13|16882.13|16882.84|16882.84|16888.2|16888.2|16880.64|16880.64|0
1635253200000|2021-10-26 13:00:00|16881.44|16881.44|16869.64|16869.64|16885.98|16885.98|16867.66|16867.66|0
1635253500000|2021-10-26 13:05:00|16871.03|16871.03|16876.24|16876.24|16876.24|16876.24|16866.11|16866.11|0
1635253800000|2021-10-26 13:10:00|16877.08|16877.08|16880.78|16880.78|16880.78|16880.78|16875.8|16875.8|0
1635254100000|2021-10-26 13:15:00|16882.76|16882.76|16887.93|16887.93|16890.72|16890.72|16880.13|16880.13|0
1635254400000|2021-10-26 13:20:00|16887.44|16887.44|16896.92|16896.92|16896.92|16896.92|16887.44|16887.44|0
1635254700000|2021-10-26 13:25:00|16898.31|16898.31|16885.56|16885.56|16898.31|16898.31|16885.56|16885.56|0
1635255000000|2021-10-26 13:30:00|16885.15|16885.15|16889.37|16889.37|16891.35|16891.35|16880|16880|0
1635255300000|2021-10-26 13:35:00|16888.96|16888.96|16865.74|16865.74|16890.53|16890.53|16865.74|16865.74|0
1635255600000|2021-10-26 13:40:00|16864.92|16864.92|16864.86|16864.86|16871.89|16871.89|16862.88|16862.88|0
1635255900000|2021-10-26 13:45:00|16866.06|16866.06|16870.58|16870.58|16874.77|16874.77|16866.06|16866.06|0
1635256200000|2021-10-26 13:50:00|16869.19|16869.19|16877.89|16877.89|16877.89|16877.89|16865.98|16865.98|0
1635256500000|2021-10-26 13:55:00|16878.71|16878.71|16900.56|16900.56|16901.95|16901.95|16878.71|16878.71|0
1635256800000|2021-10-26 14:00:00|16900.07|16900.07|16913.25|16913.25|16916.62|16916.62|16900.07|16900.07|0
1635257100000|2021-10-26 14:05:00|16914.07|16914.07|16911.8|16911.8|16919.99|16919.99|16911.8|16911.8|0
1635257400000|2021-10-26 14:10:00|16911.38|16911.38|16904.14|16904.14|16911.38|16911.38|16903.16|16903.16|0
1635257700000|2021-10-26 14:15:00|16903.65|16903.65|16876.34|16876.34|16903.65|16903.65|16874.37|16874.37|0
1635258000000|2021-10-26 14:20:00|16876.75|16876.75|16866.31|16866.31|16876.75|16876.75|16866.31|16866.31|0
1635258300000|2021-10-26 14:25:00|16866.73|16866.73|16867.76|16867.76|16876.78|16876.78|16865.11|16865.11|0
1635258600000|2021-10-26 14:30:00|16867.35|16867.35|16877.41|16877.41|16877.41|16877.41|16863.98|16863.98|0
1635258900000|2021-10-26 14:35:00|16875.44|16875.44|16867.54|16867.54|16878.71|16878.71|16867.54|16867.54|0
1635259200000|2021-10-26 14:40:00|16866.15|16866.15|16870.67|16870.67|16878.81|16878.81|16862.3|16862.3|0
1635259500000|2021-10-26 14:45:00|16869.28|16869.28|16859.91|16859.91|16869.28|16869.28|16856.97|16856.97|0
1635259800000|2021-10-26 14:50:00|16860.75|16860.75|16858.47|16858.47|16860.75|16860.75|16854.83|16854.83|0
1635260100000|2021-10-26 14:55:00|16854.52|16854.52|16849.21|16849.21|16855.7|16855.7|16848.39|16848.39|0
1635260400000|2021-10-26 15:00:00|16853.16|16853.16|16844.08|16844.08|16856.52|16856.52|16838.12|16838.12|0
1635260700000|2021-10-26 15:05:00|16843.67|16843.67|16845.1|16845.1|16847.92|16847.92|16842.18|16842.18|0
1635261000000|2021-10-26 15:10:00|16846.31|16846.31|16859.83|16859.83|16860.17|16860.17|16846.31|16846.31|0
1635261300000|2021-10-26 15:15:00|16864|16864|16856.48|16856.48|16866.79|16866.79|16856.48|16856.48|0
1635261600000|2021-10-26 15:20:00|16854.51|16854.51|16851.71|16851.71|16857.62|16857.62|16851.71|16851.71|0
1635261900000|2021-10-26 15:25:00|16850.32|16850.32|16870.71|16870.71|16870.82|16870.82|16850.32|16850.32|0
1635318900000|2021-10-27 07:15:00|16914.3|16914.3|16951.15|16951.15|16954.78|16954.78|16914.3|16914.3|0
1635319200000|2021-10-27 07:20:00|16956.72|16956.72|16955.18|16955.18|16970.51|16970.51|16951.07|16951.07|0
1635319500000|2021-10-27 07:25:00|16951.23|16951.23|16977.66|16977.66|16988.88|16988.88|16949.23|16949.23|0
1635319800000|2021-10-27 07:30:00|16973.71|16973.71|16987.24|16987.24|16987.24|16987.24|16973.71|16973.71|0
1635320100000|2021-10-27 07:35:00|16986.75|16986.75|16986.5|16986.5|16992.08|16992.08|16986.08|16986.08|0
1635320400000|2021-10-27 07:40:00|16986.92|16986.92|17018.61|17018.61|17022.56|17022.56|16985.79|16985.79|0
1635320700000|2021-10-27 07:45:00|17016.64|17016.64|17015.26|17015.26|17017.24|17017.24|17002.54|17002.54|0
1635321000000|2021-10-27 07:50:00|17014.44|17014.44|17012.75|17012.75|17014.44|17014.44|17001.98|17001.98|0
1635321300000|2021-10-27 07:55:00|17006.83|17006.83|17005.04|17005.04|17006.83|17006.83|16989.72|16989.72|0
1635321600000|2021-10-27 08:00:00|16999.12|16999.12|17002.38|17002.38|17006.44|17006.44|16996.45|16996.45|0
1635321900000|2021-10-27 08:05:00|16996.45|16996.45|16976.04|16976.04|17002.56|17002.56|16968.72|16968.72|0
1635322200000|2021-10-27 08:10:00|16975.55|16975.55|16962.3|16962.3|16977.68|16977.68|16960.84|16960.84|0
1635322500000|2021-10-27 08:15:00|16962.79|16962.79|16921|16921|16962.79|16962.79|16920.52|16920.52|0
1635322800000|2021-10-27 08:20:00|16922.26|16922.26|16917.3|16917.3|16929|16929|16914.37|16914.37|0
1635323100000|2021-10-27 08:25:00|16916.81|16916.81|16912.21|16912.21|16923.74|16923.74|16912.21|16912.21|0
1635323400000|2021-10-27 08:30:00|16911.72|16911.72|16899.9|16899.9|16913.72|16913.72|16897.93|16897.93|0
1635323700000|2021-10-27 08:35:00|16901.88|16901.88|16889.99|16889.99|16905.82|16905.82|16889.99|16889.99|0
1635324000000|2021-10-27 08:40:00|16891.19|16891.19|16882.38|16882.38|16891.19|16891.19|16874.49|16874.49|0
1635324300000|2021-10-27 08:45:00|16878.43|16878.43|16877.75|16877.75|16878.46|16878.46|16868.52|16868.52|0
1635324600000|2021-10-27 08:50:00|16883.67|16883.67|16881.31|16881.31|16892.02|16892.02|16881.31|16881.31|0
1635324900000|2021-10-27 08:55:00|16880.33|16880.33|16892.99|16892.99|16898.91|16898.91|16880.33|16880.33|0
1635325200000|2021-10-27 09:00:00|16894.38|16894.38|16901.13|16901.13|16901.13|16901.13|16892.41|16892.41|0
1635325500000|2021-10-27 09:05:00|16907.05|16907.05|16900.73|16900.73|16907.05|16907.05|16900.73|16900.73|0
1635325800000|2021-10-27 09:10:00|16916.53|16916.53|16922.23|16922.23|16926.59|16926.59|16914.46|16914.46|0
1635326100000|2021-10-27 09:15:00|16920.97|16920.97|16923.93|16923.93|16923.93|16923.93|16912.67|16912.67|0
1635326400000|2021-10-27 09:20:00|16925.91|16925.91|16921.11|16921.11|16929.86|16929.86|16919.95|16919.95|0
1635326700000|2021-10-27 09:25:00|16923.09|16923.09|16922.04|16922.04|16925.58|16925.58|16914.5|16914.5|0
1635327000000|2021-10-27 09:30:00|16927.97|16927.97|16911.31|16911.31|16934.7|16934.7|16908.52|16908.52|0
1635327300000|2021-10-27 09:35:00|16917.23|16917.23|16908.71|16908.71|16918.79|16918.79|16907.31|16907.31|0
1635327600000|2021-10-27 09:40:00|16914.63|16914.63|16907.96|16907.96|16914.63|16914.63|16906.73|16906.73|0
1635327900000|2021-10-27 09:45:00|16906.7|16906.7|16909.17|16909.17|16913.61|16913.61|16904.73|16904.73|0
1635328200000|2021-10-27 09:50:00|16909.66|16909.66|16886.6|16886.6|16911.64|16911.64|16886.41|16886.41|0
1635328500000|2021-10-27 09:55:00|16885.39|16885.39|16867.05|16867.05|16885.39|16885.39|16863.1|16863.1|0
1635328800000|2021-10-27 10:00:00|16866.62|16866.62|16889.52|16889.52|16891.42|16891.42|16866.62|16866.62|0
1635329100000|2021-10-27 10:05:00|16885.57|16885.57|16895.74|16895.74|16895.74|16895.74|16885.57|16885.57|0
1635329400000|2021-10-27 10:10:00|16894.35|16894.35|16890.81|16890.81|16895.35|16895.35|16889.42|16889.42|0
1635329700000|2021-10-27 10:15:00|16892.21|16892.21|16890.19|16890.19|16897.55|16897.55|16890.19|16890.19|0
1635330000000|2021-10-27 10:20:00|16888.22|16888.22|16895.96|16895.96|16899.33|16899.33|16886.24|16886.24|0
1635330300000|2021-10-27 10:25:00|16895.54|16895.54|16901.47|16901.47|16903.44|16903.44|16895.54|16895.54|0
1635330600000|2021-10-27 10:30:00|16905.42|16905.42|16898.65|16898.65|16905.42|16905.42|16895.87|16895.87|0
1635330900000|2021-10-27 10:35:00|16896.68|16896.68|16888.39|16888.39|16896.68|16896.68|16888.39|16888.39|0
1635331200000|2021-10-27 10:40:00|16885.6|16885.6|16878.61|16878.61|16885.6|16885.6|16871.87|16871.87|0
1635331500000|2021-10-27 10:45:00|16874.66|16874.66|16873.19|16873.19|16878.61|16878.61|16872.78|16872.78|0
1635331800000|2021-10-27 10:50:00|16874.58|16874.58|16855.91|16855.91|16874.58|16874.58|16854.52|16854.52|0
1635332100000|2021-10-27 10:55:00|16857.89|16857.89|16856.59|16856.59|16861.84|16861.84|16852.64|16852.64|0
1635332400000|2021-10-27 11:00:00|16855.77|16855.77|16860.07|16860.07|16862.41|16862.41|16855.77|16855.77|0
1635332700000|2021-10-27 11:05:00|16861.47|16861.47|16867.29|16867.29|16872.05|16872.05|16861.47|16861.47|0
1635333000000|2021-10-27 11:10:00|16866.31|16866.31|16867.78|16867.78|16870.17|16870.17|16862.85|16862.85|0
1635333300000|2021-10-27 11:15:00|16869.76|16869.76|16853.83|16853.83|16871.15|16871.15|16853.83|16853.83|0
1635333600000|2021-10-27 11:20:00|16852.43|16852.43|16858.91|16858.91|16858.91|16858.91|16850.46|16850.46|0
1635333900000|2021-10-27 11:25:00|16856.94|16856.94|16849.13|16849.13|16858.91|16858.91|16847.16|16847.16|0
1635334200000|2021-10-27 11:30:00|16848.29|16848.29|16854.21|16854.21|16854.21|16854.21|16848.29|16848.29|0
1635334500000|2021-10-27 11:35:00|16858.16|16858.16|16855.31|16855.31|16858.16|16858.16|16853.33|16853.33|0
1635334800000|2021-10-27 11:40:00|16859.26|16859.26|16850.2|16850.2|16859.26|16859.26|16845.44|16845.44|0
1635335100000|2021-10-27 11:45:00|16848.22|16848.22|16844.27|16844.27|16848.22|16848.22|16844.27|16844.27|0
1635335400000|2021-10-27 11:50:00|16846.25|16846.25|16852.1|16852.1|16854.95|16854.95|16846.25|16846.25|0
1635335700000|2021-10-27 11:55:00|16850.13|16850.13|16818.96|16818.96|16851.52|16851.52|16818.96|16818.96|0
1635336000000|2021-10-27 12:00:00|16818.14|16818.14|16815.75|16815.75|16818.14|16818.14|16814.19|16814.19|0
1635336300000|2021-10-27 12:05:00|16817.14|16817.14|16833.68|16833.68|16833.68|16833.68|16817.14|16817.14|0
1635336600000|2021-10-27 12:10:00|16831.71|16831.71|16840.02|16840.02|16840.02|16840.02|16831.71|16831.71|0
1635336900000|2021-10-27 12:15:00|16839.6|16839.6|16857.18|16857.18|16860.14|16860.14|16837.63|16837.63|0
1635337200000|2021-10-27 12:20:00|16853.23|16853.23|16852.31|16852.31|16859.05|16859.05|16852.31|16852.31|0
1635337500000|2021-10-27 12:25:00|16853.7|16853.7|16866.71|16866.71|16866.71|16866.71|16853.7|16853.7|0
1635337800000|2021-10-27 12:30:00|16865.87|16865.87|16881.84|16881.84|16881.91|16881.91|16865.87|16865.87|0
1635338100000|2021-10-27 12:35:00|16882.81|16882.81|16878.38|16878.38|16888.22|16888.22|16872.46|16872.46|0
1635338400000|2021-10-27 12:40:00|16879.36|16879.36|16882.47|16882.47|16882.47|16882.47|16876.67|16876.67|0
1635338700000|2021-10-27 12:45:00|16883.93|16883.93|16898.64|16898.64|16898.64|16898.64|16883.93|16883.93|0
1635339000000|2021-10-27 12:50:00|16902.59|16902.59|16901.47|16901.47|16909.37|16909.37|16901.47|16901.47|0
1635339300000|2021-10-27 12:55:00|16900.5|16900.5|16914.86|16914.86|16914.86|16914.86|16900.01|16900.01|0
1635339600000|2021-10-27 13:00:00|16915.69|16915.69|16936.71|16936.71|16938.69|16938.69|16915.69|16915.69|0
1635339900000|2021-10-27 13:05:00|16935.48|16935.48|16922.32|16922.32|16935.48|16935.48|16914.43|16914.43|0
1635340200000|2021-10-27 13:10:00|16920.34|16920.34|16914.08|16914.08|16920.34|16920.34|16914.08|16914.08|0
1635340500000|2021-10-27 13:15:00|16913.24|16913.24|16922.84|16922.84|16927.5|16927.5|16913.24|16913.24|0
1635340800000|2021-10-27 13:20:00|16920.43|16920.43|16903.85|16903.85|16920.43|16920.43|16903.85|16903.85|0
1635341100000|2021-10-27 13:25:00|16902.87|16902.87|16904.65|16904.65|16904.65|16904.65|16893.73|16893.73|0
1635341400000|2021-10-27 13:30:00|16902.68|16902.68|16904.74|16904.74|16919.37|16919.37|16897.72|16897.72|0
1635341700000|2021-10-27 13:35:00|16903.53|16903.53|16895.63|16895.63|16903.88|16903.88|16888.83|16888.83|0
1635342000000|2021-10-27 13:40:00|16899.58|16899.58|16915.59|16915.59|16915.95|16915.95|16899.58|16899.58|0
1635342300000|2021-10-27 13:45:00|16915.17|16915.17|16941.91|16941.91|16941.91|16941.91|16915.17|16915.17|0
1635342600000|2021-10-27 13:50:00|16943.31|16943.31|16926.7|16926.7|16943.31|16943.31|16924.73|16924.73|0
1635342900000|2021-10-27 13:55:00|16930.65|16930.65|16926.12|16926.12|16935.81|16935.81|16920.36|16920.36|0
1635343200000|2021-10-27 14:00:00|16928.1|16928.1|16929.43|16929.43|16937.04|16937.04|16926.06|16926.06|0
1635343500000|2021-10-27 14:05:00|16931.4|16931.4|16923.98|16923.98|16934.19|16934.19|16913.96|16913.96|0
1635343800000|2021-10-27 14:10:00|16922|16922|16937.71|16937.71|16939.27|16939.27|16922|16922|0
1635344100000|2021-10-27 14:15:00|16937.29|16937.29|16905.84|16905.84|16937.71|16937.71|16905.26|16905.26|0
1635344400000|2021-10-27 14:20:00|16904.45|16904.45|16905.35|16905.35|16913.04|16913.04|16900.5|16900.5|0
1635344700000|2021-10-27 14:25:00|16903.38|16903.38|16911.41|16911.41|16913.38|16913.38|16900.78|16900.78|0
1635345000000|2021-10-27 14:30:00|16910.15|16910.15|16913.82|16913.82|16920.86|16920.86|16904.51|16904.51|0
1635345300000|2021-10-27 14:35:00|16913.41|16913.41|16912.83|16912.83|16922.53|16922.53|16912.24|16912.24|0
1635345600000|2021-10-27 14:40:00|16914.8|16914.8|16896.73|16896.73|16920.72|16920.72|16896.73|16896.73|0
1635345900000|2021-10-27 14:45:00|16895.89|16895.89|16902.35|16902.35|16909.66|16909.66|16895.89|16895.89|0
1635346200000|2021-10-27 14:50:00|16906.3|16906.3|16927.51|16927.51|16927.51|16927.51|16903.17|16903.17|0
1635346500000|2021-10-27 14:55:00|16931.46|16931.46|16925.73|16925.73|16939.24|16939.24|16923.76|16923.76|0
1635346800000|2021-10-27 15:00:00|16927.71|16927.71|16923.44|16923.44|16927.71|16927.71|16921.06|16921.06|0
1635347100000|2021-10-27 15:05:00|16923.85|16923.85|16932.98|16932.98|16932.98|16932.98|16923.85|16923.85|0
1635347400000|2021-10-27 15:10:00|16934.95|16934.95|16935.9|16935.9|16935.9|16935.9|16930.08|16930.08|0
1635347700000|2021-10-27 15:15:00|16934.64|16934.64|16926.06|16926.06|16934.64|16934.64|16924.25|16924.25|0
1635348000000|2021-10-27 15:20:00|16926.47|16926.47|16923.77|16923.77|16929.21|16929.21|16915.74|16915.74|0
1635348300000|2021-10-27 15:25:00|16925.17|16925.17|16920.88|16920.88|16928.75|16928.75|16912.3|16912.3|0
1635405300000|2021-10-28 07:15:00|16891.71|16891.71|16913.58|16913.58|16930.09|16930.09|16891.71|16891.71|0
1635405600000|2021-10-28 07:20:00|16907.66|16907.66|16898.31|16898.31|16910.07|16910.07|16889.29|16889.29|0
1635405900000|2021-10-28 07:25:00|16886.46|16886.46|16914.71|16914.71|16916.1|16916.1|16876|16876|0
1635406200000|2021-10-28 07:30:00|16905.44|16905.44|16879.27|16879.27|16907.39|16907.39|16873.03|16873.03|0
1635406500000|2021-10-28 07:35:00|16881.25|16881.25|16903.03|16903.03|16909.78|16909.78|16881.25|16881.25|0
1635406800000|2021-10-28 07:40:00|16903.85|16903.85|16891.44|16891.44|16903.85|16903.85|16883.6|16883.6|0
1635407100000|2021-10-28 07:45:00|16888.92|16888.92|16914.88|16914.88|16915.85|16915.85|16887.53|16887.53|0
1635407400000|2021-10-28 07:50:00|16919.7|16919.7|16918.66|16918.66|16926.53|16926.53|16915.4|16915.4|0
1635407700000|2021-10-28 07:55:00|16917.27|16917.27|16902.16|16902.16|16919.52|16919.52|16902.16|16902.16|0
1635408000000|2021-10-28 08:00:00|16899.38|16899.38|16859.78|16859.78|16899.38|16899.38|16859.78|16859.78|0
1635408300000|2021-10-28 08:05:00|16856.99|16856.99|16875.54|16875.54|16876.39|16876.39|16856.23|16856.23|0
1635408600000|2021-10-28 08:10:00|16876.52|16876.52|16891.02|16891.02|16893.8|16893.8|16874.06|16874.06|0
1635408900000|2021-10-28 08:15:00|16893.8|16893.8|16906.58|16906.58|16906.58|16906.58|16885.77|16885.77|0
1635409200000|2021-10-28 08:20:00|16902.63|16902.63|16895.35|16895.35|16902.63|16902.63|16893.37|16893.37|0
1635409500000|2021-10-28 08:25:00|16897.32|16897.32|16908.88|16908.88|16912.83|16912.83|16887.45|16887.45|0
1635409800000|2021-10-28 08:30:00|16902.96|16902.96|16906.46|16906.46|16919.56|16919.56|16902.96|16902.96|0
1635410100000|2021-10-28 08:35:00|16912.39|16912.39|16937.98|16937.98|16937.98|16937.98|16911.56|16911.56|0
1635410400000|2021-10-28 08:40:00|16934.03|16934.03|16964.3|16964.3|16964.3|16964.3|16934.03|16934.03|0
1635410700000|2021-10-28 08:45:00|16966.27|16966.27|16966.42|16966.42|16972.2|16972.2|16962.7|16962.7|0
1635411000000|2021-10-28 08:50:00|16962.47|16962.47|16938.36|16938.36|16966.42|16966.42|16937.12|16937.12|0
1635411300000|2021-10-28 08:55:00|16936.89|16936.89|16909.96|16909.96|16936.89|16936.89|16908.57|16908.57|0
1635411600000|2021-10-28 09:00:00|16908.98|16908.98|16916.27|16916.27|16918.25|16918.25|16906.4|16906.4|0
1635411900000|2021-10-28 09:05:00|16921.84|16921.84|16926.41|16926.41|16928.36|16928.36|16918.52|16918.52|0
1635412200000|2021-10-28 09:10:00|16927.8|16927.8|16938.79|16938.79|16944.6|16944.6|16926.83|16926.83|0
1635412500000|2021-10-28 09:15:00|16944.72|16944.72|16947.3|16947.3|16948.67|16948.67|16935.8|16935.8|0
1635412800000|2021-10-28 09:20:00|16948.76|16948.76|16965.78|16965.78|16965.78|16965.78|16948.76|16948.76|0
1635413100000|2021-10-28 09:25:00|16953.93|16953.93|16962.4|16962.4|16965.38|16965.38|16953.93|16953.93|0
1635413400000|2021-10-28 09:30:00|16966.35|16966.35|16972.24|16972.24|16975.08|16975.08|16964.38|16964.38|0
1635413700000|2021-10-28 09:35:00|16968.06|16968.06|16969.36|16969.36|16969.55|16969.55|16957.75|16957.75|0
1635414000000|2021-10-28 09:40:00|16963.43|16963.43|16957.12|16957.12|16965.41|16965.41|16956.53|16956.53|0
1635414300000|2021-10-28 09:45:00|16959.07|16959.07|16960.74|16960.74|16971.23|16971.23|16959.07|16959.07|0
1635414600000|2021-10-28 09:50:00|16956.79|16956.79|16946.84|16946.84|16961.23|16961.23|16940.11|16940.11|0
1635414900000|2021-10-28 09:55:00|16952.76|16952.76|16957.21|16957.21|16961.97|16961.97|16952.76|16952.76|0
1635415200000|2021-10-28 10:00:00|16963.14|16963.14|16988.59|16988.59|16994.52|16994.52|16963.14|16963.14|0
1635415500000|2021-10-28 10:05:00|16991.52|16991.52|16987.05|16987.05|16994.51|16994.51|16987.05|16987.05|0
1635415800000|2021-10-28 10:10:00|16981.13|16981.13|16965.42|16965.42|16981.13|16981.13|16964.03|16964.03|0
1635416100000|2021-10-28 10:15:00|16963.45|16963.45|16964.56|16964.56|16969.77|16969.77|16963.45|16963.45|0
1635416400000|2021-10-28 10:20:00|16962.58|16962.58|16970.08|16970.08|16970.8|16970.8|16962.58|16962.58|0
1635416700000|2021-10-28 10:25:00|16969.5|16969.5|16967.52|16967.52|16973.91|16973.91|16962.76|16962.76|0
1635417000000|2021-10-28 10:30:00|16968.91|16968.91|16961.56|16961.56|16969.96|16969.96|16957.44|16957.44|0
1635417300000|2021-10-28 10:35:00|16958.77|16958.77|16967.78|16967.78|16971.75|16971.75|16956.34|16956.34|0
1635417600000|2021-10-28 10:40:00|16966.8|16966.8|16966.83|16966.83|16968.8|16968.8|16961.91|16961.91|0
1635417900000|2021-10-28 10:45:00|16962.88|16962.88|16962.39|16962.39|16966.29|16966.29|16956.47|16956.47|0
1635418200000|2021-10-28 10:50:00|16958.44|16958.44|16975.53|16975.53|16977.5|16977.5|16958.44|16958.44|0
1635418500000|2021-10-28 10:55:00|16976.35|16976.35|16971.89|16971.89|16983.66|16983.66|16971.89|16971.89|0
1635418800000|2021-10-28 11:00:00|16970.91|16970.91|16964.17|16964.17|16971.42|16971.42|16964.17|16964.17|0
1635419100000|2021-10-28 11:05:00|16965.14|16965.14|16964.88|16964.88|16970.04|16970.04|16964.88|16964.88|0
1635419400000|2021-10-28 11:10:00|16966.28|16966.28|16964.64|16964.64|16969.64|16969.64|16964.64|16964.64|0
1635419700000|2021-10-28 11:15:00|16967.43|16967.43|16974.62|16974.62|16979.34|16979.34|16967.43|16967.43|0
1635420000000|2021-10-28 11:20:00|16968.7|16968.7|16979.03|16979.03|16979.03|16979.03|16967.5|16967.5|0
1635420300000|2021-10-28 11:25:00|16975.09|16975.09|16973.69|16973.69|16981.01|16981.01|16973.69|16973.69|0
1635420600000|2021-10-28 11:30:00|16970.77|16970.77|16980.79|16980.79|16986.02|16986.02|16968.25|16968.25|0
1635420900000|2021-10-28 11:35:00|16984.74|16984.74|16995.48|16995.48|16999.51|16999.51|16984.74|16984.74|0
1635421200000|2021-10-28 11:40:00|17001.4|17001.4|16996.55|16996.55|17001.4|17001.4|16988.02|16988.02|0
1635421500000|2021-10-28 11:45:00|16992.6|16992.6|16981.75|16981.75|16992.6|16992.6|16980.36|16980.36|0
1635421800000|2021-10-28 11:50:00|16980.36|16980.36|16968.39|16968.39|16980.36|16980.36|16968.39|16968.39|0
1635422100000|2021-10-28 11:55:00|16967.41|16967.41|16943.83|16943.83|16967.41|16967.41|16943.83|16943.83|0
1635422400000|2021-10-28 12:00:00|16943.35|16943.35|16928.05|16928.05|16943.35|16943.35|16928.05|16928.05|0
1635422700000|2021-10-28 12:05:00|16930.03|16930.03|16943.96|16943.96|16943.96|16943.96|16930.03|16930.03|0
1635423000000|2021-10-28 12:10:00|16942.01|16942.01|16962|16962|16962|16962|16942.01|16942.01|0
1635423300000|2021-10-28 12:15:00|16963.39|16963.39|16967.2|16967.2|16971.15|16971.15|16961.44|16961.44|0
1635423600000|2021-10-28 12:20:00|16963.25|16963.25|16959.3|16959.3|16967.2|16967.2|16956.13|16956.13|0
1635423900000|2021-10-28 12:25:00|16958.1|16958.1|16964.06|16964.06|16964.06|16964.06|16954.41|16954.41|0
1635424200000|2021-10-28 12:30:00|16966.04|16966.04|16956.01|16956.01|16966.04|16966.04|16952.06|16952.06|0
1635424500000|2021-10-28 12:35:00|16957.98|16957.98|16948.97|16948.97|16964.34|16964.34|16946.99|16946.99|0
1635424800000|2021-10-28 12:40:00|16946.99|16946.99|16944.03|16944.03|16947.57|16947.57|16943.62|16943.62|0
1635425100000|2021-10-28 12:45:00|16944.51|16944.51|16949.41|16949.41|16958.32|16958.32|16942.12|16942.12|0
1635425400000|2021-10-28 12:50:00|16948.14|16948.14|16947.77|16947.77|16952.58|16952.58|16937.09|16937.09|0
1635425700000|2021-10-28 12:55:00|16950.55|16950.55|16955.57|16955.57|16955.57|16955.57|16947.6|16947.6|0
1635426000000|2021-10-28 13:00:00|16953.6|16953.6|16954.95|16954.95|16955.27|16955.27|16949.22|16949.22|0
1635426300000|2021-10-28 13:05:00|16953.97|16953.97|16957.56|16957.56|16972.65|16972.65|16949.05|16949.05|0
1635426600000|2021-10-28 13:10:00|16955.58|16955.58|16957.65|16957.65|16960.92|16960.92|16951.73|16951.73|0
1635426900000|2021-10-28 13:15:00|16955.68|16955.68|16961.51|16961.51|16961.84|16961.84|16955.68|16955.68|0
1635427200000|2021-10-28 13:20:00|16963.48|16963.48|16972.08|16972.08|16973.63|16973.63|16963.48|16963.48|0
1635427500000|2021-10-28 13:25:00|16971.1|16971.1|16965.31|16965.31|16977.21|16977.21|16965.31|16965.31|0
1635427800000|2021-10-28 13:30:00|16966.7|16966.7|16965.59|16965.59|16986.88|16986.88|16965.59|16965.59|0
1635428100000|2021-10-28 13:35:00|16963.61|16963.61|16960.14|16960.14|16973.49|16973.49|16951.58|16951.58|0
1635428400000|2021-10-28 13:40:00|16961.53|16961.53|16971.81|16971.81|16971.81|16971.81|16955.04|16955.04|0
1635428700000|2021-10-28 13:45:00|16975.76|16975.76|16965.86|16965.86|16989.06|16989.06|16965.86|16965.86|0
1635429000000|2021-10-28 13:50:00|16966.83|16966.83|16968.58|16968.58|16968.58|16968.58|16960.61|16960.61|0
1635429300000|2021-10-28 13:55:00|16969.97|16969.97|16974.4|16974.4|16974.4|16974.4|16965.53|16965.53|0
1635429600000|2021-10-28 14:00:00|16975.66|16975.66|16987.33|16987.33|16989.76|16989.76|16975.66|16975.66|0
1635429900000|2021-10-28 14:05:00|16983.38|16983.38|16994.41|16994.41|17001.54|17001.54|16980.59|16980.59|0
1635430200000|2021-10-28 14:10:00|16988.49|16988.49|16997.29|16997.29|17005.29|17005.29|16986.12|16986.12|0
1635430500000|2021-10-28 14:15:00|16997.78|16997.78|17009.55|17009.55|17009.55|17009.55|16994.66|16994.66|0
1635430800000|2021-10-28 14:20:00|17013.5|17013.5|17032.41|17032.41|17034.38|17034.38|17009.06|17009.06|0
1635431100000|2021-10-28 14:25:00|17034.38|17034.38|17035.14|17035.14|17054.01|17054.01|17030.1|17030.1|0
1635431400000|2021-10-28 14:30:00|17037.12|17037.12|17039.36|17039.36|17045.07|17045.07|17032.29|17032.29|0
1635431700000|2021-10-28 14:35:00|17037.38|17037.38|17061.84|17061.84|17067.74|17067.74|17037.38|17037.38|0
1635432000000|2021-10-28 14:40:00|17055.91|17055.91|17062.66|17062.66|17076.18|17076.18|17053.94|17053.94|0
1635432300000|2021-10-28 14:45:00|17061.69|17061.69|17051.3|17051.3|17067.1|17067.1|17051.3|17051.3|0
1635432600000|2021-10-28 14:50:00|17050.32|17050.32|17038.34|17038.34|17056.15|17056.15|17038.34|17038.34|0
1635432900000|2021-10-28 14:55:00|17038.82|17038.82|17019.97|17019.97|17038.82|17038.82|17019.61|17019.61|0
1635433200000|2021-10-28 15:00:00|17017.99|17017.99|17010.71|17010.71|17017.99|17017.99|17005.35|17005.35|0
1635433500000|2021-10-28 15:05:00|17007.3|17007.3|17027.17|17027.17|17027.17|17027.17|17007.3|17007.3|0
1635433800000|2021-10-28 15:10:00|17029.15|17029.15|17024.72|17024.72|17037.82|17037.82|17021.86|17021.86|0
1635434100000|2021-10-28 15:15:00|17022.74|17022.74|17031.63|17031.63|17033.61|17033.61|17007.94|17007.94|0
1635434400000|2021-10-28 15:20:00|17029.22|17029.22|17021.18|17021.18|17032.2|17032.2|17017.72|17017.72|0
1635434700000|2021-10-28 15:25:00|17020.69|17020.69|17014.01|17014.01|17021.18|17021.18|16998.42|16998.42|0
1635491700000|2021-10-29 07:15:00|16868.94|16868.94|16889.77|16889.77|16889.77|16889.77|16867.79|16867.79|0
1635492000000|2021-10-29 07:20:00|16886.98|16886.98|16922.59|16922.59|16922.59|16922.59|16886.98|16886.98|0
1635492300000|2021-10-29 07:25:00|16928.51|16928.51|16930.76|16930.76|16936.71|16936.71|16928.3|16928.3|0
1635492600000|2021-10-29 07:30:00|16932.74|16932.74|16900.52|16900.52|16935.18|16935.18|16896.57|16896.57|0
1635492900000|2021-10-29 07:35:00|16901.5|16901.5|16939.07|16939.07|16939.07|16939.07|16901.5|16901.5|0
1635493200000|2021-10-29 07:40:00|16937.86|16937.86|16896.32|16896.32|16937.86|16937.86|16896.32|16896.32|0
1635493500000|2021-10-29 07:45:00|16894.93|16894.93|16902.59|16902.59|16911.75|16911.75|16890.75|16890.75|0
1635493800000|2021-10-29 07:50:00|16903.56|16903.56|16911.84|16911.84|16913.05|16913.05|16893.39|16893.39|0
1635494100000|2021-10-29 07:55:00|16911.42|16911.42|16926.98|16926.98|16927.41|16927.41|16909.09|16909.09|0
1635494400000|2021-10-29 08:00:00|16921.05|16921.05|16944.39|16944.39|16945.21|16945.21|16921.05|16921.05|0
1635494700000|2021-10-29 08:05:00|16940.44|16940.44|16918.33|16918.33|16940.44|16940.44|16918.16|16918.16|0
1635495000000|2021-10-29 08:10:00|16919.54|16919.54|16951.28|16951.28|16951.28|16951.28|16919.54|16919.54|0
1635495300000|2021-10-29 08:15:00|16951.69|16951.69|16933.06|16933.06|16951.69|16951.69|16933.06|16933.06|0
1635495600000|2021-10-29 08:20:00|16933.47|16933.47|16908.68|16908.68|16933.47|16933.47|16908.68|16908.68|0
1635495900000|2021-10-29 08:25:00|16904.73|16904.73|16885.23|16885.23|16918.56|16918.56|16885.23|16885.23|0
1635496200000|2021-10-29 08:30:00|16884|16884|16889.47|16889.47|16892.28|16892.28|16882.79|16882.79|0
1635496500000|2021-10-29 08:35:00|16887.5|16887.5|16883.78|16883.78|16887.5|16887.5|16875.42|16875.42|0
1635496800000|2021-10-29 08:40:00|16885.76|16885.76|16882.47|16882.47|16889.71|16889.71|16880.83|16880.83|0
1635497100000|2021-10-29 08:45:00|16881.08|16881.08|16880.59|16880.59|16884.45|16884.45|16876.93|16876.93|0
1635497400000|2021-10-29 08:50:00|16882.56|16882.56|16885.93|16885.93|16891.27|16891.27|16880.59|16880.59|0
1635497700000|2021-10-29 08:55:00|16883.95|16883.95|16906.98|16906.98|16908.49|16908.49|16883.95|16883.95|0
1635498000000|2021-10-29 09:00:00|16901.97|16901.97|16906.76|16906.76|16908.15|16908.15|16901.97|16901.97|0
1635498300000|2021-10-29 09:05:00|16905.54|16905.54|16910.3|16910.3|16910.3|16910.3|16904.72|16904.72|0
1635498600000|2021-10-29 09:10:00|16908.32|16908.32|16915.45|16915.45|16920.79|16920.79|16904.37|16904.37|0
1635498900000|2021-10-29 09:15:00|16913.47|16913.47|16921.85|16921.85|16921.85|16921.85|16907.68|16907.68|0
1635499200000|2021-10-29 09:20:00|16923.82|16923.82|16947.64|16947.64|16957.13|16957.13|16921.44|16921.44|0
1635499500000|2021-10-29 09:25:00|16946.25|16946.25|16946.98|16946.98|16948.95|16948.95|16943.69|16943.69|0
1635499800000|2021-10-29 09:30:00|16946.57|16946.57|16946.57|16946.57|16954.3|16954.3|16944.59|16944.59|0
1635500100000|2021-10-29 09:35:00|16945.35|16945.35|16944.44|16944.44|16951.81|16951.81|16943.86|16943.86|0
1635500400000|2021-10-29 09:40:00|16945.83|16945.83|16946.41|16946.41|16950.59|16950.59|16945.83|16945.83|0
1635500700000|2021-10-29 09:45:00|16948.39|16948.39|16937.77|16937.77|16948.39|16948.39|16931.85|16931.85|0
1635501000000|2021-10-29 09:50:00|16939.17|16939.17|16937.44|16937.44|16943.12|16943.12|16937.44|16937.44|0
1635501300000|2021-10-29 09:55:00|16939.41|16939.41|16938.48|16938.48|16945.37|16945.37|16938.48|16938.48|0
1635501600000|2021-10-29 10:00:00|16939.32|16939.32|16969.9|16969.9|16974.66|16974.66|16939.32|16939.32|0
1635501900000|2021-10-29 10:05:00|16967.12|16967.12|16970.5|16970.5|16970.5|16970.5|16964.33|16964.33|0
1635502200000|2021-10-29 10:10:00|16970.09|16970.09|16955.38|16955.38|16979.08|16979.08|16955.38|16955.38|0
1635502500000|2021-10-29 10:15:00|16958.16|16958.16|16935.7|16935.7|16958.16|16958.16|16935.7|16935.7|0
1635502800000|2021-10-29 10:20:00|16936.12|16936.12|16932.94|16932.94|16940.25|16940.25|16928.99|16928.99|0
1635503100000|2021-10-29 10:25:00|16936.88|16936.88|16949.73|16949.73|16956.28|16956.28|16936.88|16936.88|0
1635503400000|2021-10-29 10:30:00|16950.93|16950.93|16960.05|16960.05|16960.05|16960.05|16948.92|16948.92|0
1635503700000|2021-10-29 10:35:00|16961.44|16961.44|16973.77|16973.77|16973.77|16973.77|16961.44|16961.44|0
1635504000000|2021-10-29 10:40:00|16981.67|16981.67|16987.47|16987.47|16989.03|16989.03|16975.29|16975.29|0
1635504300000|2021-10-29 10:45:00|16986.27|16986.27|17019.87|17019.87|17019.87|17019.87|16982.9|16982.9|0
1635504600000|2021-10-29 10:50:00|17021.85|17021.85|17025.37|17025.37|17030.97|17030.97|17017.9|17017.9|0
1635504900000|2021-10-29 10:55:00|17023.4|17023.4|17018.69|17018.69|17023.4|17023.4|17012.13|17012.13|0
1635505200000|2021-10-29 11:00:00|17020.66|17020.66|17028.34|17028.34|17031.06|17031.06|17020.66|17020.66|0
1635505500000|2021-10-29 11:05:00|17031.13|17031.13|17028.98|17028.98|17034.73|17034.73|17028.98|17028.98|0
1635505800000|2021-10-29 11:10:00|17030.95|17030.95|17056.76|17056.76|17057.98|17057.98|17030.95|17030.95|0
1635506100000|2021-10-29 11:15:00|17055.54|17055.54|17052.59|17052.59|17062.69|17062.69|17050.61|17050.61|0
1635506400000|2021-10-29 11:20:00|17050.94|17050.94|17053.62|17053.62|17055.01|17055.01|17047.63|17047.63|0
1635506700000|2021-10-29 11:25:00|17047.7|17047.7|17048.36|17048.36|17050.18|17050.18|17044.41|17044.41|0
1635507000000|2021-10-29 11:30:00|17046.39|17046.39|17029.67|17029.67|17046.39|17046.39|17023.74|17023.74|0
1635507300000|2021-10-29 11:35:00|17023.74|17023.74|17012.95|17012.95|17025.38|17025.38|17009.58|17009.58|0
1635507600000|2021-10-29 11:40:00|17014.93|17014.93|17022.4|17022.4|17023.38|17023.38|17009|17009|0
1635507900000|2021-10-29 11:45:00|17018.45|17018.45|17025.94|17025.94|17029.89|17029.89|17017.23|17017.23|0
1635508200000|2021-10-29 11:50:00|17026.78|17026.78|17031.65|17031.65|17035.6|17035.6|17025.39|17025.39|0
1635508500000|2021-10-29 11:55:00|17030.25|17030.25|17005.26|17005.26|17030.25|17030.25|17005.26|17005.26|0
1635508800000|2021-10-29 12:00:00|17004|17004|16996.64|16996.64|17008.58|17008.58|16994.69|16994.69|0
1635509100000|2021-10-29 12:05:00|16997.46|16997.46|16988.82|16988.82|16998.28|16998.28|16984.81|16984.81|0
1635509400000|2021-10-29 12:10:00|16986.84|16986.84|16987.69|16987.69|16988.82|16988.82|16983.47|16983.47|0
1635509700000|2021-10-29 12:15:00|16985.71|16985.71|16993.9|16993.9|16993.9|16993.9|16980.66|16980.66|0
1635510000000|2021-10-29 12:20:00|16997.85|16997.85|17001.84|17001.84|17001.84|17001.84|16993.9|16993.9|0
1635510300000|2021-10-29 12:25:00|17002.25|17002.25|16998.53|16998.53|17003.64|17003.64|16998.11|16998.11|0
1635510600000|2021-10-29 12:30:00|16992.61|16992.61|17003.61|17003.61|17010.78|17010.78|16989.42|16989.42|0
1635510900000|2021-10-29 12:35:00|16999.67|16999.67|17012.3|17012.3|17018.63|17018.63|16997.05|16997.05|0
1635511200000|2021-10-29 12:40:00|17010.32|17010.32|17016.87|17016.87|17018.41|17018.41|17010.32|17010.32|0
1635511500000|2021-10-29 12:45:00|17020.82|17020.82|16999.85|16999.85|17020.82|17020.82|16999.85|16999.85|0
1635511800000|2021-10-29 12:50:00|17000.26|17000.26|16990.26|16990.26|17000.26|17000.26|16990.26|16990.26|0
1635512100000|2021-10-29 12:55:00|16981.55|16981.55|16991.63|16991.63|16996.2|16996.2|16979.31|16979.31|0
1635512400000|2021-10-29 13:00:00|16993.61|16993.61|17010.4|17010.4|17010.4|17010.4|16993.61|16993.61|0
1635512700000|2021-10-29 13:05:00|17014.35|17014.35|17011.51|17011.51|17014.72|17014.72|17006.75|17006.75|0
1635513000000|2021-10-29 13:10:00|17007.56|17007.56|17012.45|17012.45|17017.49|17017.49|17005.99|17005.99|0
1635513300000|2021-10-29 13:15:00|17014.42|17014.42|17020.31|17020.31|17028.62|17028.62|17014.42|17014.42|0
1635513600000|2021-10-29 13:20:00|17019.9|17019.9|17007.6|17007.6|17019.9|17019.9|17003.19|17003.19|0
1635513900000|2021-10-29 13:25:00|17008.01|17008.01|17014.27|17014.27|17020.43|17020.43|17007.02|17007.02|0
1635514200000|2021-10-29 13:30:00|17012.88|17012.88|17008.73|17008.73|17024.91|17024.91|17008.73|17008.73|0
1635514500000|2021-10-29 13:35:00|17010.12|17010.12|17020.92|17020.92|17020.92|17020.92|17002.22|17002.22|0
1635514800000|2021-10-29 13:40:00|17021.34|17021.34|17013.51|17013.51|17021.46|17021.46|17008.13|17008.13|0
1635515100000|2021-10-29 13:45:00|17015.48|17015.48|17007.37|17007.37|17015.48|17015.48|16999.68|16999.68|0
1635515400000|2021-10-29 13:50:00|17005.4|17005.4|17015.99|17015.99|17022.15|17022.15|17004.16|17004.16|0
1635515700000|2021-10-29 13:55:00|17017.96|17017.96|17017.41|17017.41|17028.09|17028.09|17017.41|17017.41|0
1635516000000|2021-10-29 14:00:00|17016.18|17016.18|17007.4|17007.4|17025.88|17025.88|17006.11|17006.11|0
1635516300000|2021-10-29 14:05:00|17007.81|17007.81|17007.17|17007.17|17011.7|17011.7|17002.24|17002.24|0
1635516600000|2021-10-29 14:10:00|17005.78|17005.78|17007.84|17007.84|17015.61|17015.61|17002.61|17002.61|0
1635516900000|2021-10-29 14:15:00|17006.62|17006.62|17005.44|17005.44|17018.33|17018.33|17005.44|17005.44|0
1635517200000|2021-10-29 14:20:00|17004.62|17004.62|17002.37|17002.37|17008.28|17008.28|16995.79|16995.79|0
1635517500000|2021-10-29 14:25:00|17003.58|17003.58|17000.77|17000.77|17003.58|17003.58|16991.18|16991.18|0
1635517800000|2021-10-29 14:30:00|17002.75|17002.75|17012.89|17012.89|17012.89|17012.89|17002.32|17002.32|0
1635518100000|2021-10-29 14:35:00|17015.68|17015.68|17025.04|17025.04|17030.16|17030.16|17015.68|17015.68|0
1635518400000|2021-10-29 14:40:00|17023.82|17023.82|17016.66|17016.66|17025.8|17025.8|17013.29|17013.29|0
1635518700000|2021-10-29 14:45:00|17017.86|17017.86|17012.37|17012.37|17024.42|17024.42|17011.54|17011.54|0
1635519000000|2021-10-29 14:50:00|17020.27|17020.27|17022.36|17022.36|17028.91|17028.91|17019.93|17019.93|0
1635519300000|2021-10-29 14:55:00|17021.14|17021.14|17019.66|17019.66|17022.44|17022.44|17015.72|17015.72|0
1635519600000|2021-10-29 15:00:00|17017.69|17017.69|17017.69|17017.69|17024.4|17024.4|17015.3|17015.3|0
1635519900000|2021-10-29 15:05:00|17018.1|17018.1|17022.68|17022.68|17022.68|17022.68|17011.36|17011.36|0
1635520200000|2021-10-29 15:10:00|17026.05|17026.05|17034.83|17034.83|17043.14|17043.14|17026.05|17026.05|0
1635520500000|2021-10-29 15:15:00|17030.89|17030.89|17042.27|17042.27|17042.27|17042.27|17030.89|17030.89|0
1635520800000|2021-10-29 15:20:00|17042.69|17042.69|17048.59|17048.59|17050.56|17050.56|17042.69|17042.69|0
1635521100000|2021-10-29 15:25:00|17049.98|17049.98|17071.11|17071.11|17071.11|17071.11|17049.98|17049.98|0
1635754500000|2021-11-01 08:15:00|17076.01|17076.01|17061.36|17061.36|17086.7|17086.7|17055.35|17055.35|0
1635754800000|2021-11-01 08:20:00|17067.28|17067.28|17071.86|17071.86|17071.86|17071.86|17058.58|17058.58|0
1635755100000|2021-11-01 08:25:00|17073.26|17073.26|17088.74|17088.74|17088.74|17088.74|17065.49|17065.49|0
1635755400000|2021-11-01 08:30:00|17089.16|17089.16|17085.44|17085.44|17094.73|17094.73|17082.14|17082.14|0
1635755700000|2021-11-01 08:35:00|17071.62|17071.62|17048.76|17048.76|17071.62|17071.62|17044.81|17044.81|0
1635756000000|2021-11-01 08:40:00|17047.37|17047.37|17033.69|17033.69|17047.37|17047.37|17033.69|17033.69|0
1635756300000|2021-11-01 08:45:00|17027.77|17027.77|17006.59|17006.59|17027.77|17027.77|17003.27|17003.27|0
1635756600000|2021-11-01 08:50:00|17010.53|17010.53|17003.55|17003.55|17010.53|17010.53|16985.26|16985.26|0
1635756900000|2021-11-01 08:55:00|17002.15|17002.15|17042.55|17042.55|17042.55|17042.55|17002.15|17002.15|0
1635757200000|2021-11-01 09:00:00|17041.16|17041.16|17048.81|17048.81|17050.03|17050.03|17034.72|17034.72|0
1635757500000|2021-11-01 09:05:00|17050.01|17050.01|17073|17073|17073|17073|17044.09|17044.09|0
1635757800000|2021-11-01 09:10:00|17080.9|17080.9|17056.53|17056.53|17084.44|17084.44|17056.53|17056.53|0
1635758100000|2021-11-01 09:15:00|17057.92|17057.92|17055.38|17055.38|17057.92|17057.92|17051.38|17051.38|0
1635758400000|2021-11-01 09:20:00|17057.35|17057.35|17071.75|17071.75|17071.75|17071.75|17057.35|17057.35|0
1635758700000|2021-11-01 09:25:00|17073.14|17073.14|17066.8|17066.8|17073.14|17073.14|17057.7|17057.7|0
1635759000000|2021-11-01 09:30:00|17065.41|17065.41|17067.57|17067.57|17072.73|17072.73|17065.41|17065.41|0
1635759300000|2021-11-01 09:35:00|17065.6|17065.6|17062.39|17062.39|17068.32|17068.32|17055.3|17055.3|0
1635759600000|2021-11-01 09:40:00|17064.37|17064.37|17067.59|17067.59|17067.59|17067.59|17060.21|17060.21|0
1635759900000|2021-11-01 09:45:00|17066.19|17066.19|17052.97|17052.97|17066.19|17066.19|17049.02|17049.02|0
1635760200000|2021-11-01 09:50:00|17054.94|17054.94|17055.17|17055.17|17055.17|17055.17|17047.04|17047.04|0
1635760500000|2021-11-01 09:55:00|17054.75|17054.75|17036.92|17036.92|17054.75|17054.75|17036.92|17036.92|0
1635760800000|2021-11-01 10:00:00|17037.34|17037.34|17026.96|17026.96|17043.77|17043.77|17023.78|17023.78|0
1635761100000|2021-11-01 10:05:00|17030.91|17030.91|17024.47|17024.47|17031.04|17031.04|17018.34|17018.34|0
1635761400000|2021-11-01 10:10:00|17023.25|17023.25|17028.29|17028.29|17035.31|17035.31|17018.46|17018.46|0
1635761700000|2021-11-01 10:15:00|17022.37|17022.37|17016.54|17016.54|17022.37|17022.37|17009.45|17009.45|0
1635762000000|2021-11-01 10:20:00|17014.57|17014.57|17008.85|17008.85|17014.57|17014.57|17002.93|17002.93|0
1635762300000|2021-11-01 10:25:00|17004.68|17004.68|17010.05|17010.05|17010.47|17010.47|17000.73|17000.73|0
1635762600000|2021-11-01 10:30:00|17008.83|17008.83|17017.72|17017.72|17019.11|17019.11|17006.05|17006.05|0
1635762900000|2021-11-01 10:35:00|17018.13|17018.13|17010.69|17010.69|17018.13|17018.13|17010.23|17010.23|0
1635763200000|2021-11-01 10:40:00|17002.34|17002.34|17020.68|17020.68|17021.9|17021.9|16997.75|16997.75|0
1635763500000|2021-11-01 10:45:00|17022.65|17022.65|17008.18|17008.18|17023.06|17023.06|17005.63|17005.63|0
1635763800000|2021-11-01 10:50:00|17007.36|17007.36|16993.54|16993.54|17007.36|17007.36|16989.59|16989.59|0
1635764100000|2021-11-01 10:55:00|16991.57|16991.57|16986.85|16986.85|16991.57|16991.57|16980.92|16980.92|0
1635764400000|2021-11-01 11:00:00|16992.77|16992.77|17005.16|17005.16|17005.16|17005.16|16991.38|16991.38|0
1635764700000|2021-11-01 11:05:00|17003.18|17003.18|17006.98|17006.98|17008.19|17008.19|16999.48|16999.48|0
1635765000000|2021-11-01 11:10:00|17008.19|17008.19|17005.15|17005.15|17011.38|17011.38|17001.09|17001.09|0
1635765300000|2021-11-01 11:15:00|17006.37|17006.37|16991.54|16991.54|17006.37|17006.37|16991.54|16991.54|0
1635765600000|2021-11-01 11:20:00|16990.32|16990.32|16976.9|16976.9|16990.32|16990.32|16976.9|16976.9|0
1635765900000|2021-11-01 11:25:00|16975.51|16975.51|16987.98|16987.98|16995.3|16995.3|16975.51|16975.51|0
1635766200000|2021-11-01 11:30:00|16984.03|16984.03|16978.19|16978.19|16984.03|16984.03|16974.16|16974.16|0
1635766500000|2021-11-01 11:35:00|16976.22|16976.22|16974.9|16974.9|16977.12|16977.12|16964.69|16964.69|0
1635766800000|2021-11-01 11:40:00|16977.68|16977.68|16973.35|16973.35|16978.11|16978.11|16965.45|16965.45|0
1635767100000|2021-11-01 11:45:00|16973.76|16973.76|16979.17|16979.17|16979.17|16979.17|16969.3|16969.3|0
1635767400000|2021-11-01 11:50:00|16977.96|16977.96|16986.51|16986.51|16986.51|16986.51|16976.74|16976.74|0
1635767700000|2021-11-01 11:55:00|16980.59|16980.59|16978.4|16978.4|16985.67|16985.67|16977.77|16977.77|0
1635768000000|2021-11-01 12:00:00|16979.79|16979.79|16983.96|16983.96|16983.96|16983.96|16979.79|16979.79|0
1635768300000|2021-11-01 12:05:00|16982.74|16982.74|16986.12|16986.12|16988.27|16988.27|16980.78|16980.78|0
1635768600000|2021-11-01 12:10:00|16982.17|16982.17|16984.77|16984.77|16992.67|16992.67|16982.17|16982.17|0
1635768900000|2021-11-01 12:15:00|16982.8|16982.8|16989.95|16989.95|16991.52|16991.52|16981.4|16981.4|0
1635769200000|2021-11-01 12:20:00|16987.98|16987.98|16988.16|16988.16|16988.16|16988.16|16979.85|16979.85|0
1635769500000|2021-11-01 12:25:00|16990.13|16990.13|16998.38|16998.38|16998.38|16998.38|16990.13|16990.13|0
1635769800000|2021-11-01 12:30:00|16994.43|16994.43|17000.4|17000.4|17000.4|17000.4|16994.01|16994.01|0
1635770100000|2021-11-01 12:35:00|17002.37|17002.37|17011.8|17011.8|17011.8|17011.8|16999.95|16999.95|0
1635770400000|2021-11-01 12:40:00|17009.82|17009.82|17004.64|17004.64|17009.82|17009.82|17003.48|17003.48|0
1635770700000|2021-11-01 12:45:00|17006.62|17006.62|17008.41|17008.41|17010.79|17010.79|17004.23|17004.23|0
1635771000000|2021-11-01 12:50:00|17007.02|17007.02|17004.23|17004.23|17007.02|17007.02|16998.31|16998.31|0
1635771300000|2021-11-01 12:55:00|17005.62|17005.62|17004.97|17004.97|17006.94|17006.94|17004.78|17004.78|0
1635771600000|2021-11-01 13:00:00|17004.55|17004.55|17002.62|17002.62|17010.42|17010.42|17002.62|17002.62|0
1635771900000|2021-11-01 13:05:00|17000.64|17000.64|16985.42|16985.42|17000.64|17000.64|16983.79|16983.79|0
1635772200000|2021-11-01 13:10:00|16986.81|16986.81|16995|16995|16995|16995|16984.71|16984.71|0
1635772500000|2021-11-01 13:15:00|16993.03|16993.03|17013|17013|17013|17013|16990.24|16990.24|0
1635772800000|2021-11-01 13:20:00|17012.58|17012.58|17027.13|17027.13|17027.13|17027.13|17012.58|17012.58|0
1635773100000|2021-11-01 13:25:00|17027.97|17027.97|17026.42|17026.42|17028.77|17028.77|17020.32|17020.32|0
1635773400000|2021-11-01 13:30:00|17022.47|17022.47|17052.76|17052.76|17052.76|17052.76|17020.44|17020.44|0
1635773700000|2021-11-01 13:35:00|17048.82|17048.82|17051.25|17051.25|17055.2|17055.2|17042.88|17042.88|0
1635774000000|2021-11-01 13:40:00|17049.27|17049.27|17040.02|17040.02|17049.27|17049.27|17033.48|17033.48|0
1635774300000|2021-11-01 13:45:00|17036.08|17036.08|17051.37|17051.37|17056.72|17056.72|17036.08|17036.08|0
1635774600000|2021-11-01 13:50:00|17049.4|17049.4|17041.94|17041.94|17049.4|17049.4|17033.19|17033.19|0
1635774900000|2021-11-01 13:55:00|17039.96|17039.96|17054.03|17054.03|17054.22|17054.22|17039.96|17039.96|0
1635775200000|2021-11-01 14:00:00|17056.01|17056.01|17051.99|17051.99|17059.15|17059.15|17050.43|17050.43|0
1635775500000|2021-11-01 14:05:00|17053.39|17053.39|17060.93|17060.93|17067.83|17067.83|17053.39|17053.39|0
1635775800000|2021-11-01 14:10:00|17058.95|17058.95|17057.26|17057.26|17064.34|17064.34|17055.87|17055.87|0
1635776100000|2021-11-01 14:15:00|17059.24|17059.24|17066.62|17066.62|17068.59|17068.59|17059.24|17059.24|0
1635776400000|2021-11-01 14:20:00|17064.65|17064.65|17066.62|17066.62|17069.01|17069.01|17060.7|17060.7|0
1635776700000|2021-11-01 14:25:00|17070.57|17070.57|17060.48|17060.48|17072.54|17072.54|17027.13|17027.13|0
1635777000000|2021-11-01 14:30:00|17061.88|17061.88|17044.88|17044.88|17063.1|17063.1|17037.57|17037.57|0
1635777300000|2021-11-01 14:35:00|17046.86|17046.86|17057.19|17057.19|17057.19|17057.19|17039.5|17039.5|0
1635777600000|2021-11-01 14:40:00|17057.62|17057.62|17078.47|17078.47|17078.47|17078.47|17056.64|17056.64|0
1635777900000|2021-11-01 14:45:00|17078.05|17078.05|17082.97|17082.97|17082.97|17082.97|17073.1|17073.1|0
1635778200000|2021-11-01 14:50:00|17081.58|17081.58|17089.67|17089.67|17091.64|17091.64|17070.55|17070.55|0
1635778500000|2021-11-01 14:55:00|17086.88|17086.88|17095.43|17095.43|17095.59|17095.59|17086.88|17086.88|0
1635778800000|2021-11-01 15:00:00|17095.85|17095.85|17108.35|17108.35|17115.67|17115.67|17095.85|17095.85|0
1635779100000|2021-11-01 15:05:00|17112.3|17112.3|17113.05|17113.05|17124.15|17124.15|17108.35|17108.35|0
1635779400000|2021-11-01 15:10:00|17108.88|17108.88|17107.24|17107.24|17119.1|17119.1|17107.24|17107.24|0
1635779700000|2021-11-01 15:15:00|17109.21|17109.21|17105.87|17105.87|17115.59|17115.59|17103.29|17103.29|0
1635780000000|2021-11-01 15:20:00|17107.85|17107.85|17126.08|17126.08|17130.03|17130.03|17107.85|17107.85|0
1635780300000|2021-11-01 15:25:00|17132|17132|17135.4|17135.4|17135.4|17135.4|17127.63|17127.63|0
1635780600000|2021-11-01 15:30:00|17133.42|17133.42|17136.99|17136.99|17140.94|17140.94|17131.23|17131.23|0
1635780900000|2021-11-01 15:35:00|17135.02|17135.02|17124.1|17124.1|17138.38|17138.38|17124.1|17124.1|0
1635781200000|2021-11-01 15:40:00|17122.71|17122.71|17132.75|17132.75|17138.67|17138.67|17120.74|17120.74|0
1635781500000|2021-11-01 15:45:00|17130.78|17130.78|17150.51|17150.51|17150.51|17150.51|17126.84|17126.84|0
1635781800000|2021-11-01 15:50:00|17148.54|17148.54|17162.53|17162.53|17162.53|17162.53|17148.54|17148.54|0
1635782100000|2021-11-01 15:55:00|17162.95|17162.95|17173.89|17173.89|17174.29|17174.29|17160.14|17160.14|0
1635782400000|2021-11-01 16:00:00|17175.29|17175.29|17174.94|17174.94|17180.7|17180.7|17174.08|17174.08|0
1635782700000|2021-11-01 16:05:00|17174.12|17174.12|17178.75|17178.75|17194.35|17194.35|17174.12|17174.12|0
1635783000000|2021-11-01 16:10:00|17177.53|17177.53|17189.63|17189.63|17190.04|17190.04|17175.37|17175.37|0
1635783300000|2021-11-01 16:15:00|17187.65|17187.65|17181.28|17181.28|17191.04|17191.04|17181.28|17181.28|0
1635783600000|2021-11-01 16:20:00|17182.5|17182.5|17176.1|17176.1|17190.4|17190.4|17168.96|17168.96|0
1635783900000|2021-11-01 16:25:00|17174.71|17174.71|17154.86|17154.86|17177.49|17177.49|17151.65|17151.65|0
1635840900000|2021-11-02 08:15:00|17142.02|17142.02|17129.77|17129.77|17142.48|17142.48|17125.79|17125.79|0
1635841200000|2021-11-02 08:20:00|17126.98|17126.98|17122.41|17122.41|17126.98|17126.98|17121.02|17121.02|0
1635841500000|2021-11-02 08:25:00|17121.2|17121.2|17127.1|17127.1|17130.49|17130.49|17120.54|17120.54|0
1635841800000|2021-11-02 08:30:00|17125.89|17125.89|17135|17135|17136.2|17136.2|17116.78|17116.78|0
1635842100000|2021-11-02 08:35:00|17134.59|17134.59|17144.28|17144.28|17144.28|17144.28|17134.59|17134.59|0
1635842400000|2021-11-02 08:40:00|17145.67|17145.67|17149.26|17149.26|17158.84|17158.84|17136.78|17136.78|0
1635842700000|2021-11-02 08:45:00|17149.67|17149.67|17159.65|17159.65|17162.69|17162.69|17148.86|17148.86|0
1635843000000|2021-11-02 08:50:00|17159.24|17159.24|17159.84|17159.84|17172.31|17172.31|17159.24|17159.24|0
1635843300000|2021-11-02 08:55:00|17161.23|17161.23|17163.43|17163.43|17166.63|17166.63|17154.91|17154.91|0
1635843600000|2021-11-02 09:00:00|17166.22|17166.22|17146.66|17146.66|17166.22|17166.22|17145.26|17145.26|0
1635843900000|2021-11-02 09:05:00|17145.84|17145.84|17152.4|17152.4|17152.4|17152.4|17138.87|17138.87|0
1635844200000|2021-11-02 09:10:00|17154.37|17154.37|17151.74|17151.74|17160.75|17160.75|17139.38|17139.38|0
1635844500000|2021-11-02 09:15:00|17153.72|17153.72|17144.77|17144.77|17153.72|17153.72|17138.45|17138.45|0
1635844800000|2021-11-02 09:20:00|17146.75|17146.75|17159.75|17159.75|17161.14|17161.14|17146.75|17146.75|0
1635845100000|2021-11-02 09:25:00|17158.53|17158.53|17153.77|17153.77|17158.53|17158.53|17147.84|17147.84|0
1635845400000|2021-11-02 09:30:00|17155.16|17155.16|17144.45|17144.45|17155.9|17155.9|17143.25|17143.25|0
1635845700000|2021-11-02 09:35:00|17143.06|17143.06|17139.77|17139.77|17151.13|17151.13|17134.84|17134.84|0
1635846000000|2021-11-02 09:40:00|17139.36|17139.36|17136.25|17136.25|17143.14|17143.14|17130.91|17130.91|0
1635846300000|2021-11-02 09:45:00|17138.22|17138.22|17163.33|17163.33|17164.72|17164.72|17138.22|17138.22|0
1635846600000|2021-11-02 09:50:00|17157.41|17157.41|17156.98|17156.98|17175.01|17175.01|17155.43|17155.43|0
1635846900000|2021-11-02 09:55:00|17151.06|17151.06|17154.25|17154.25|17156.22|17156.22|17142.7|17142.7|0
1635847200000|2021-11-02 10:00:00|17152.27|17152.27|17166.35|17166.35|17166.35|17166.35|17152.27|17152.27|0
1635847500000|2021-11-02 10:05:00|17165.51|17165.51|17167.48|17167.48|17171.08|17171.08|17165.51|17165.51|0
1635847800000|2021-11-02 10:10:00|17163.3|17163.3|17175.97|17175.97|17178.75|17178.75|17163.3|17163.3|0
1635848100000|2021-11-02 10:15:00|17174.74|17174.74|17161.63|17161.63|17174.74|17174.74|17161.63|17161.63|0
1635848400000|2021-11-02 10:20:00|17162.45|17162.45|17157.77|17157.77|17162.61|17162.61|17157.77|17157.77|0
1635848700000|2021-11-02 10:25:00|17158.61|17158.61|17143.41|17143.41|17160.43|17160.43|17142.15|17142.15|0
1635849000000|2021-11-02 10:30:00|17142.99|17142.99|17142.16|17142.16|17144.55|17144.55|17137.24|17137.24|0
1635849300000|2021-11-02 10:35:00|17142.98|17142.98|17150.17|17150.17|17154.35|17154.35|17141|17141|0
1635849600000|2021-11-02 10:40:00|17148.78|17148.78|17154.53|17154.53|17155.93|17155.93|17148.78|17148.78|0
1635849900000|2021-11-02 10:45:00|17151.75|17151.75|17151.75|17151.75|17151.75|17151.75|17151.75|17151.75|0
1635850200000|2021-11-02 10:50:00|17154.16|17154.16|17141.52|17141.52|17154.16|17154.16|17139.1|17139.1|0
1635850500000|2021-11-02 10:55:00|17140.12|17140.12|17138.6|17138.6|17142.97|17142.97|17137.21|17137.21|0
1635850800000|2021-11-02 11:00:00|17146.5|17146.5|17142.89|17142.89|17146.5|17146.5|17142.89|17142.89|0
1635851100000|2021-11-02 11:05:00|17142.07|17142.07|17129.13|17129.13|17142.07|17142.07|17129.13|17129.13|0
1635851400000|2021-11-02 11:10:00|17123.56|17123.56|17108.29|17108.29|17123.56|17123.56|17106.85|17106.85|0
1635851700000|2021-11-02 11:15:00|17107.45|17107.45|17100.73|17100.73|17107.87|17107.87|17095.21|17095.21|0
1635852000000|2021-11-02 11:20:00|17101.15|17101.15|17103.21|17103.21|17106.58|17106.58|17101.15|17101.15|0
1635852300000|2021-11-02 11:25:00|17101.82|17101.82|17110.47|17110.47|17113.66|17113.66|17101.82|17101.82|0
1635852600000|2021-11-02 11:30:00|17108.49|17108.49|17101.99|17101.99|17108.49|17108.49|17097.81|17097.81|0
1635852900000|2021-11-02 11:35:00|17103.38|17103.38|17110.92|17110.92|17120.81|17120.81|17103.38|17103.38|0
1635853200000|2021-11-02 11:40:00|17108.94|17108.94|17106.63|17106.63|17109.19|17109.19|17104.62|17104.62|0
1635853500000|2021-11-02 11:45:00|17104.66|17104.66|17109.23|17109.23|17112.6|17112.6|17103.48|17103.48|0
1635853800000|2021-11-02 11:50:00|17110.62|17110.62|17110.81|17110.81|17113.22|17113.22|17110.44|17110.44|0
1635854100000|2021-11-02 11:55:00|17111.22|17111.22|17116.26|17116.26|17123.24|17123.24|17111.22|17111.22|0
1635854400000|2021-11-02 12:00:00|17121.83|17121.83|17121.64|17121.64|17123.04|17123.04|17121.64|17121.64|0
1635854700000|2021-11-02 12:05:00|17120.25|17120.25|17138.25|17138.25|17138.83|17138.83|17120.25|17120.25|0
1635855000000|2021-11-02 12:10:00|17136.28|17136.28|17144.06|17144.06|17147.43|17147.43|17134.3|17134.3|0
1635855300000|2021-11-02 12:15:00|17146.04|17146.04|17141.4|17141.4|17148.14|17148.14|17140|17140|0
1635855600000|2021-11-02 12:20:00|17142.79|17142.79|17136.44|17136.44|17143.17|17143.17|17136.44|17136.44|0
1635855900000|2021-11-02 12:25:00|17137.83|17137.83|17144.01|17144.01|17149.93|17149.93|17137.83|17137.83|0
1635856200000|2021-11-02 12:30:00|17147.96|17147.96|17146.57|17146.57|17148.54|17148.54|17144.59|17144.59|0
1635856500000|2021-11-02 12:35:00|17145.73|17145.73|17154.3|17154.3|17154.3|17154.3|17145.73|17145.73|0
1635856800000|2021-11-02 12:40:00|17155.7|17155.7|17149.35|17149.35|17156.9|17156.9|17149.35|17149.35|0
1635857100000|2021-11-02 12:45:00|17146.56|17146.56|17139.39|17139.39|17159.22|17159.22|17139.39|17139.39|0
1635857400000|2021-11-02 12:50:00|17137.41|17137.41|17128.86|17128.86|17140.34|17140.34|17124.68|17124.68|0
1635857700000|2021-11-02 12:55:00|17130.25|17130.25|17110.02|17110.02|17131.65|17131.65|17104.45|17104.45|0
1635858000000|2021-11-02 13:00:00|17105.84|17105.84|17102.6|17102.6|17107.23|17107.23|17098.65|17098.65|0
1635858300000|2021-11-02 13:05:00|17098.65|17098.65|17084.27|17084.27|17102.27|17102.27|17084.27|17084.27|0
1635858600000|2021-11-02 13:10:00|17086.24|17086.24|17098.36|17098.36|17098.78|17098.78|17080.9|17080.9|0
1635858900000|2021-11-02 13:15:00|17101.14|17101.14|17107.06|17107.06|17111.24|17111.24|17098.36|17098.36|0
1635859200000|2021-11-02 13:20:00|17105.67|17105.67|17108.46|17108.46|17111.24|17111.24|17105.67|17105.67|0
1635859500000|2021-11-02 13:25:00|17107.62|17107.62|17098.19|17098.19|17107.62|17107.62|17095.63|17095.63|0
1635859800000|2021-11-02 13:30:00|17099.58|17099.58|17080.8|17080.8|17101.32|17101.32|17080.8|17080.8|0
1635860100000|2021-11-02 13:35:00|17078.02|17078.02|17095.56|17095.56|17103.46|17103.46|17078.02|17078.02|0
1635860400000|2021-11-02 13:40:00|17097.54|17097.54|17113.44|17113.44|17116.39|17116.39|17097.54|17097.54|0
1635860700000|2021-11-02 13:45:00|17114.65|17114.65|17124.63|17124.63|17128.4|17128.4|17114.65|17114.65|0
1635861000000|2021-11-02 13:50:00|17126.61|17126.61|17129.84|17129.84|17132.63|17132.63|17122.66|17122.66|0
1635861300000|2021-11-02 13:55:00|17132.25|17132.25|17181.86|17181.86|17182.08|17182.08|17126.33|17126.33|0
1635861600000|2021-11-02 14:00:00|17179.88|17179.88|17146.6|17146.6|17179.88|17179.88|17146.6|17146.6|0
1635861900000|2021-11-02 14:05:00|17150.77|17150.77|17136.29|17136.29|17153.93|17153.93|17129.33|17129.33|0
1635862200000|2021-11-02 14:10:00|17134.89|17134.89|17108.56|17108.56|17134.89|17134.89|17106.01|17106.01|0
1635862500000|2021-11-02 14:15:00|17105.78|17105.78|17125.46|17125.46|17125.46|17125.46|17093.25|17093.25|0
1635862800000|2021-11-02 14:20:00|17126.85|17126.85|17109.89|17109.89|17126.85|17126.85|17104.32|17104.32|0
1635863100000|2021-11-02 14:25:00|17109.48|17109.48|17115.22|17115.22|17121.21|17121.21|17107.51|17107.51|0
1635863400000|2021-11-02 14:30:00|17112.44|17112.44|17107.09|17107.09|17115.64|17115.64|17104.61|17104.61|0
1635863700000|2021-11-02 14:35:00|17107.91|17107.91|17117.03|17117.03|17118.24|17118.24|17104.54|17104.54|0
1635864000000|2021-11-02 14:40:00|17119.01|17119.01|17111.33|17111.33|17119.01|17119.01|17108.36|17108.36|0
1635864300000|2021-11-02 14:45:00|17107.38|17107.38|17110.93|17110.93|17112.13|17112.13|17102.38|17102.38|0
1635864600000|2021-11-02 14:50:00|17113.71|17113.71|17106.96|17106.96|17115.25|17115.25|17105.74|17105.74|0
1635864900000|2021-11-02 14:55:00|17105.75|17105.75|17114.82|17114.82|17116.02|17116.02|17103.95|17103.95|0
1635865200000|2021-11-02 15:00:00|17113.43|17113.43|17103.56|17103.56|17114.82|17114.82|17103.15|17103.15|0
1635865500000|2021-11-02 15:05:00|17102.36|17102.36|17102.63|17102.63|17107.96|17107.96|17100.41|17100.41|0
1635865800000|2021-11-02 15:10:00|17101.24|17101.24|17100.41|17100.41|17102.63|17102.63|17093.3|17093.3|0
1635866100000|2021-11-02 15:15:00|17101.81|17101.81|17106.39|17106.39|17108.77|17108.77|17101.81|17101.81|0
1635866400000|2021-11-02 15:20:00|17103.61|17103.61|17115.02|17115.02|17115.43|17115.43|17103.61|17103.61|0
1635866700000|2021-11-02 15:25:00|17111.07|17111.07|17124.63|17124.63|17124.63|17124.63|17108.38|17108.38|0
1635867000000|2021-11-02 15:30:00|17126.02|17126.02|17131.99|17131.99|17131.99|17131.99|17123.49|17123.49|0
1635867300000|2021-11-02 15:35:00|17130.01|17130.01|17122.97|17122.97|17130.01|17130.01|17116.55|17116.55|0
1635867600000|2021-11-02 15:40:00|17124.37|17124.37|17132.9|17132.9|17135.86|17135.86|17121.64|17121.64|0
1635867900000|2021-11-02 15:45:00|17134.88|17134.88|17127.01|17127.01|17138.83|17138.83|17127.01|17127.01|0
1635868200000|2021-11-02 15:50:00|17125.62|17125.62|17115.97|17115.97|17126.17|17126.17|17112.6|17112.6|0
1635868500000|2021-11-02 15:55:00|17116.38|17116.38|17092.29|17092.29|17116.38|17116.38|17090.9|17090.9|0
1635868800000|2021-11-02 16:00:00|17090.9|17090.9|17079.98|17079.98|17092.76|17092.76|17076.79|17076.79|0
1635869100000|2021-11-02 16:05:00|17081.95|17081.95|17081.54|17081.54|17083.11|17083.11|17077.94|17077.94|0
1635869400000|2021-11-02 16:10:00|17082.94|17082.94|17078.58|17078.58|17082.94|17082.94|17078.17|17078.17|0
1635869700000|2021-11-02 16:15:00|17077.18|17077.18|17077.11|17077.11|17081.36|17081.36|17074.4|17074.4|0
1635870000000|2021-11-02 16:20:00|17075.9|17075.9|17075.49|17075.49|17083.95|17083.95|17074.51|17074.51|0
1635870300000|2021-11-02 16:25:00|17074.09|17074.09|17072.66|17072.66|17076.58|17076.58|17069.59|17069.59|0
1635927300000|2021-11-03 08:15:00|17087.74|17087.74|17120.17|17120.17|17124.27|17124.27|17081.81|17081.81|0
1635927600000|2021-11-03 08:20:00|17119.75|17119.75|17135.35|17135.35|17141.27|17141.27|17115.8|17115.8|0
1635927900000|2021-11-03 08:25:00|17132.91|17132.91|17126.99|17126.99|17132.91|17132.91|17126.99|17126.99|0
1635928200000|2021-11-03 08:30:00|17128.96|17128.96|17135.17|17135.17|17135.59|17135.59|17128.96|17128.96|0
1635928500000|2021-11-03 08:35:00|17135.59|17135.59|17122.93|17122.93|17135.59|17135.59|17121.77|17121.77|0
1635928800000|2021-11-03 08:40:00|17121.54|17121.54|17122.85|17122.85|17124.91|17124.91|17120.15|17120.15|0
1635929100000|2021-11-03 08:45:00|17118.68|17118.68|17113.09|17113.09|17122.53|17122.53|17109.39|17109.39|0
1635929400000|2021-11-03 08:50:00|17121.45|17121.45|17104.64|17104.64|17121.45|17121.45|17103.07|17103.07|0
1635929700000|2021-11-03 08:55:00|17103.25|17103.25|17110.62|17110.62|17115.41|17115.41|17099.3|17099.3|0
1635930000000|2021-11-03 09:00:00|17109.8|17109.8|17116.98|17116.98|17116.98|17116.98|17109.8|17109.8|0
1635930300000|2021-11-03 09:05:00|17118.95|17118.95|17119.34|17119.34|17123.71|17123.71|17113.03|17113.03|0
1635930600000|2021-11-03 09:10:00|17119.76|17119.76|17134.42|17134.42|17134.42|17134.42|17117.79|17117.79|0
1635930900000|2021-11-03 09:15:00|17132.45|17132.45|17120.73|17120.73|17132.45|17132.45|17120.73|17120.73|0
1635931200000|2021-11-03 09:20:00|17117.94|17117.94|17115.88|17115.88|17123.35|17123.35|17114.63|17114.63|0
1635931500000|2021-11-03 09:25:00|17117.27|17117.27|17112.17|17112.17|17118.91|17118.91|17110.19|17110.19|0
1635931800000|2021-11-03 09:30:00|17110.95|17110.95|17114.31|17114.31|17114.31|17114.31|17108.39|17108.39|0
1635932100000|2021-11-03 09:35:00|17118.26|17118.26|17124.23|17124.23|17127.01|17127.01|17118.26|17118.26|0
1635932400000|2021-11-03 09:40:00|17125.43|17125.43|17129.55|17129.55|17129.84|17129.84|17120.71|17120.71|0
1635932700000|2021-11-03 09:45:00|17131.53|17131.53|17141.17|17141.17|17141.17|17141.17|17131.53|17131.53|0
1635933000000|2021-11-03 09:50:00|17143.15|17143.15|17149.92|17149.92|17155.87|17155.87|17143.15|17143.15|0
1635933300000|2021-11-03 09:55:00|17148.53|17148.53|17144.2|17144.2|17149.92|17149.92|17143.56|17143.56|0
1635933600000|2021-11-03 10:00:00|17142.98|17142.98|17147.71|17147.71|17151.99|17151.99|17142.57|17142.57|0
1635933900000|2021-11-03 10:05:00|17149.68|17149.68|17135.8|17135.8|17153.86|17153.86|17135.8|17135.8|0
1635934200000|2021-11-03 10:10:00|17133.83|17133.83|17131.27|17131.27|17135.22|17135.22|17129.3|17129.3|0
1635934500000|2021-11-03 10:15:00|17130.07|17130.07|17133.3|17133.3|17139.23|17139.23|17130.07|17130.07|0
1635934800000|2021-11-03 10:20:00|17134.56|17134.56|17136.53|17136.53|17136.53|17136.53|17133.17|17133.17|0
1635935100000|2021-11-03 10:25:00|17134.56|17134.56|17141.87|17141.87|17144.26|17144.26|17134.56|17134.56|0
1635935400000|2021-11-03 10:30:00|17141.45|17141.45|17142.04|17142.04|17142.04|17142.04|17136.11|17136.11|0
1635935700000|2021-11-03 10:35:00|17143.43|17143.43|17143.02|17143.02|17143.43|17143.43|17138.26|17138.26|0
1635936000000|2021-11-03 10:40:00|17144.22|17144.22|17141.96|17141.96|17144.22|17144.22|17136.91|17136.91|0
1635936300000|2021-11-03 10:45:00|17143.35|17143.35|17144.4|17144.4|17155.64|17155.64|17143.35|17143.35|0
1635936600000|2021-11-03 10:50:00|17148.35|17148.35|17141.61|17141.61|17151.72|17151.72|17141.61|17141.61|0
1635936900000|2021-11-03 10:55:00|17140.22|17140.22|17132.91|17132.91|17143.59|17143.59|17126.17|17126.17|0
1635937200000|2021-11-03 11:00:00|17134.3|17134.3|17136.82|17136.82|17138.22|17138.22|17133.46|17133.46|0
1635937500000|2021-11-03 11:05:00|17140.77|17140.77|17139.4|17139.4|17145.93|17145.93|17139.4|17139.4|0
1635937800000|2021-11-03 11:10:00|17139.81|17139.81|17150.9|17150.9|17150.9|17150.9|17139.81|17139.81|0
1635938100000|2021-11-03 11:15:00|17149.68|17149.68|17145.32|17145.32|17149.68|17149.68|17145.32|17145.32|0
1635938400000|2021-11-03 11:20:00|17147.3|17147.3|17151.25|17151.25|17151.25|17151.25|17147.3|17147.3|0
1635938700000|2021-11-03 11:25:00|17149.27|17149.27|17149.27|17149.27|17149.27|17149.27|17145.32|17145.32|0
1635939000000|2021-11-03 11:30:00|17152.06|17152.06|17150.49|17150.49|17152.47|17152.47|17150.49|17150.49|0
1635939300000|2021-11-03 11:35:00|17148.52|17148.52|17146.72|17146.72|17154.44|17154.44|17137.25|17137.25|0
1635939600000|2021-11-03 11:40:00|17147.94|17147.94|17147.05|17147.05|17150.67|17150.67|17143.82|17143.82|0
1635939900000|2021-11-03 11:45:00|17149.02|17149.02|17154.54|17154.54|17154.95|17154.95|17149.02|17149.02|0
1635940200000|2021-11-03 11:50:00|17153.32|17153.32|17160.2|17160.2|17166.39|17166.39|17153.32|17153.32|0
1635940500000|2021-11-03 11:55:00|17162.18|17162.18|17146.21|17146.21|17163.4|17163.4|17144.23|17144.23|0
1635940800000|2021-11-03 12:00:00|17152.13|17152.13|17166.92|17166.92|17166.92|17166.92|17152.13|17152.13|0
1635941100000|2021-11-03 12:05:00|17178.77|17178.77|17171.86|17171.86|17181.56|17181.56|17171.86|17171.86|0
1635941400000|2021-11-03 12:10:00|17170.46|17170.46|17181.14|17181.14|17181.14|17181.14|17163.95|17163.95|0
1635941700000|2021-11-03 12:15:00|17182.53|17182.53|17186.31|17186.31|17187.7|17187.7|17179.98|17179.98|0
1635942000000|2021-11-03 12:20:00|17184.34|17184.34|17192.23|17192.23|17192.23|17192.23|17182.36|17182.36|0
1635942300000|2021-11-03 12:25:00|17196.18|17196.18|17189.68|17189.68|17196.18|17196.18|17188.29|17188.29|0
1635942600000|2021-11-03 12:30:00|17191.07|17191.07|17191.2|17191.2|17191.2|17191.2|17187.12|17187.12|0
1635942900000|2021-11-03 12:35:00|17189.81|17189.81|17185.78|17185.78|17189.81|17189.81|17183.69|17183.69|0
1635943200000|2021-11-03 12:40:00|17187.76|17187.76|17192.56|17192.56|17193.96|17193.96|17187.76|17187.76|0
1635943500000|2021-11-03 12:45:00|17190.59|17190.59|17190.78|17190.78|17195.93|17195.93|17188.61|17188.61|0
1635943800000|2021-11-03 12:50:00|17187.99|17187.99|17183.23|17183.23|17189.38|17189.38|17183.23|17183.23|0
1635944100000|2021-11-03 12:55:00|17184.62|17184.62|17187.41|17187.41|17187.41|17187.41|17181.26|17181.26|0
1635944400000|2021-11-03 13:00:00|17188.64|17188.64|17179.11|17179.11|17188.64|17188.64|17177.72|17177.72|0
1635944700000|2021-11-03 13:05:00|17185.04|17185.04|17189.99|17189.99|17189.99|17189.99|17181.67|17181.67|0
1635945000000|2021-11-03 13:10:00|17192.77|17192.77|17190.97|17190.97|17192.77|17192.77|17190.97|17190.97|0
1635945300000|2021-11-03 13:15:00|17190.55|17190.55|17187.41|17187.41|17190.55|17190.55|17180.68|17180.68|0
1635945600000|2021-11-03 13:20:00|17188.63|17188.63|17182.71|17182.71|17189.83|17189.83|17182.71|17182.71|0
1635945900000|2021-11-03 13:25:00|17178.76|17178.76|17174.02|17174.02|17182.13|17182.13|17172.34|17172.34|0
1635946200000|2021-11-03 13:30:00|17172.63|17172.63|17169.95|17169.95|17176.29|17176.29|17164.03|17164.03|0
1635946500000|2021-11-03 13:35:00|17167.52|17167.52|17173.06|17173.06|17181.42|17181.42|17162.27|17162.27|0
1635946800000|2021-11-03 13:40:00|17171.09|17171.09|17158.84|17158.84|17171.09|17171.09|17156.1|17156.1|0
1635947100000|2021-11-03 13:45:00|17157.63|17157.63|17135.12|17135.12|17157.63|17157.63|17131.7|17131.7|0
1635947400000|2021-11-03 13:50:00|17131.17|17131.17|17129.14|17129.14|17132.33|17132.33|17119.68|17119.68|0
1635947700000|2021-11-03 13:55:00|17123.22|17123.22|17116.26|17116.26|17128.56|17128.56|17116.26|17116.26|0
1635948000000|2021-11-03 14:00:00|17118.23|17118.23|17109.54|17109.54|17118.23|17118.23|17107.16|17107.16|0
1635948300000|2021-11-03 14:05:00|17109.13|17109.13|17094.29|17094.29|17109.13|17109.13|17094.29|17094.29|0
1635948600000|2021-11-03 14:10:00|17096.26|17096.26|17094.29|17094.29|17099.03|17099.03|17091.51|17091.51|0
1635948900000|2021-11-03 14:15:00|17092.32|17092.32|17083.16|17083.16|17096.27|17096.27|17083.16|17083.16|0
1635949200000|2021-11-03 14:20:00|17085.13|17085.13|17086.43|17086.43|17087.25|17087.25|17085.13|17085.13|0
1635949500000|2021-11-03 14:25:00|17089.21|17089.21|17089.85|17089.85|17090.42|17090.42|17084.5|17084.5|0
1635949800000|2021-11-03 14:30:00|17090.67|17090.67|17090.88|17090.88|17092.27|17092.27|17088.45|17088.45|0
1635950100000|2021-11-03 14:35:00|17092.85|17092.85|17115.64|17115.64|17115.64|17115.64|17092.85|17092.85|0
1635950400000|2021-11-03 14:40:00|17119.59|17119.59|17123.82|17123.82|17125.15|17125.15|17118.37|17118.37|0
1635950700000|2021-11-03 14:45:00|17122.43|17122.43|17137.02|17137.02|17137.02|17137.02|17112.11|17112.11|0
1635951000000|2021-11-03 14:50:00|17139|17139|17148.88|17148.88|17152.26|17152.26|17133.47|17133.47|0
1635951300000|2021-11-03 14:55:00|17153.06|17153.06|17136.93|17136.93|17157.06|17157.06|17132.98|17132.98|0
1635951600000|2021-11-03 15:00:00|17138.33|17138.33|17115.48|17115.48|17141.11|17141.11|17115.48|17115.48|0
1635951900000|2021-11-03 15:05:00|17113.04|17113.04|17100.88|17100.88|17117.04|17117.04|17098.91|17098.91|0
1635952200000|2021-11-03 15:10:00|17102.27|17102.27|17087.09|17087.09|17106.45|17106.45|17085.69|17085.69|0
1635952500000|2021-11-03 15:15:00|17088.48|17088.48|17116.97|17116.97|17119.41|17119.41|17087.09|17087.09|0
1635952800000|2021-11-03 15:20:00|17115.76|17115.76|17105.63|17105.63|17125.91|17125.91|17099.48|17099.48|0
1635953100000|2021-11-03 15:25:00|17107.6|17107.6|17124.2|17124.2|17124.2|17124.2|17107.6|17107.6|0
1635953400000|2021-11-03 15:30:00|17126.18|17126.18|17136.11|17136.11|17138.66|17138.66|17126.18|17126.18|0
1635953700000|2021-11-03 15:35:00|17137.5|17137.5|17139.47|17139.47|17148.76|17148.76|17137.5|17137.5|0
1635954000000|2021-11-03 15:40:00|17140.29|17140.29|17139.7|17139.7|17143.06|17143.06|17135.7|17135.7|0
1635954300000|2021-11-03 15:45:00|17135.52|17135.52|17128.83|17128.83|17139.33|17139.33|17128.83|17128.83|0
1635954600000|2021-11-03 15:50:00|17127.44|17127.44|17105.65|17105.65|17127.44|17127.44|17105.65|17105.65|0
1635954900000|2021-11-03 15:55:00|17107.63|17107.63|17136.28|17136.28|17136.28|17136.28|17107.22|17107.22|0
1635955200000|2021-11-03 16:00:00|17134.31|17134.31|17145.22|17145.22|17145.22|17145.22|17134.31|17134.31|0
1635955500000|2021-11-03 16:05:00|17143.83|17143.83|17148.47|17148.47|17153.62|17153.62|17142.61|17142.61|0
1635955800000|2021-11-03 16:10:00|17149.86|17149.86|17147.44|17147.44|17151.89|17151.89|17141.68|17141.68|0
1635956100000|2021-11-03 16:15:00|17149.41|17149.41|17150.06|17150.06|17150.81|17150.81|17140.72|17140.72|0
1635956400000|2021-11-03 16:20:00|17148.66|17148.66|17141|17141|17148.66|17148.66|17139.79|17139.79|0
1635956700000|2021-11-03 16:25:00|17143.79|17143.79|17157.1|17157.1|17158.87|17158.87|17141.59|17141.59|0
1636013700000|2021-11-04 08:15:00|17205.26|17205.26|17193.7|17193.7|17220.12|17220.12|17190.91|17190.91|0
1636014000000|2021-11-04 08:20:00|17190.91|17190.91|17193.92|17193.92|17200.6|17200.6|17177.64|17177.64|0
1636014300000|2021-11-04 08:25:00|17195.14|17195.14|17186.65|17186.65|17203.04|17203.04|17184.05|17184.05|0
1636014600000|2021-11-04 08:30:00|17185.83|17185.83|17141.25|17141.25|17185.83|17185.83|17135.33|17135.33|0
1636014900000|2021-11-04 08:35:00|17143.23|17143.23|17131.61|17131.61|17147.18|17147.18|17122.21|17122.21|0
1636015200000|2021-11-04 08:40:00|17132.83|17132.83|17141.31|17141.31|17149.44|17149.44|17132.6|17132.6|0
1636015500000|2021-11-04 08:45:00|17139.34|17139.34|17146.03|17146.03|17155.9|17155.9|17139.34|17139.34|0
1636015800000|2021-11-04 08:50:00|17146.45|17146.45|17126.07|17126.07|17146.45|17146.45|17126.07|17126.07|0
1636016100000|2021-11-04 08:55:00|17126.91|17126.91|17118.95|17118.95|17137.33|17137.33|17118.94|17118.94|0
1636016400000|2021-11-04 09:00:00|17117.55|17117.55|17095.62|17095.62|17117.55|17117.55|17090.05|17090.05|0
1636016700000|2021-11-04 09:05:00|17098.06|17098.06|17061.77|17061.77|17098.06|17098.06|17061.77|17061.77|0
1636017000000|2021-11-04 09:10:00|17058.99|17058.99|17058.59|17058.59|17065.33|17065.33|17051.09|17051.09|0
1636017300000|2021-11-04 09:15:00|17054.64|17054.64|17068.11|17068.11|17070.09|17070.09|17054.64|17054.64|0
1636017600000|2021-11-04 09:20:00|17066.72|17066.72|17096.84|17096.84|17096.84|17096.84|17066.72|17066.72|0
1636017900000|2021-11-04 09:25:00|17102.77|17102.77|17110.16|17110.16|17115.5|17115.5|17102.77|17102.77|0
1636018200000|2021-11-04 09:30:00|17107.38|17107.38|17112.72|17112.72|17120.85|17120.85|17100.64|17100.64|0
1636018500000|2021-11-04 09:35:00|17108.77|17108.77|17108.18|17108.18|17123.34|17123.34|17106.97|17106.97|0
1636018800000|2021-11-04 09:40:00|17106.21|17106.21|17111.1|17111.1|17118.63|17118.63|17106.21|17106.21|0
1636019100000|2021-11-04 09:45:00|17112.49|17112.49|17105.98|17105.98|17113.88|17113.88|17100.06|17100.06|0
1636019400000|2021-11-04 09:50:00|17109.93|17109.93|17127.68|17127.68|17130.43|17130.43|17109.93|17109.93|0
1636019700000|2021-11-04 09:55:00|17129.66|17129.66|17124.74|17124.74|17129.66|17129.66|17120.94|17120.94|0
1636020000000|2021-11-04 10:00:00|17123.06|17123.06|17106.05|17106.05|17124.45|17124.45|17106.05|17106.05|0
1636020300000|2021-11-04 10:05:00|17098.15|17098.15|17102.34|17102.34|17102.75|17102.75|17096.18|17096.18|0
1636020600000|2021-11-04 10:10:00|17106.29|17106.29|17102.25|17102.25|17112.21|17112.21|17102.25|17102.25|0
1636020900000|2021-11-04 10:15:00|17100.86|17100.86|17098.4|17098.4|17100.86|17100.86|17098.4|17098.4|0
1636021200000|2021-11-04 10:20:00|17080.62|17080.62|17103.2|17103.2|17103.2|17103.2|17080.62|17080.62|0
1636021500000|2021-11-04 10:25:00|17104.6|17104.6|17101.41|17101.41|17105.36|17105.36|17096.3|17096.3|0
1636021800000|2021-11-04 10:30:00|17103.39|17103.39|17096.25|17096.25|17105.36|17105.36|17096.07|17096.07|0
1636022100000|2021-11-04 10:35:00|17097.64|17097.64|17102.06|17102.06|17102.06|17102.06|17093.69|17093.69|0
1636022400000|2021-11-04 10:40:00|17100.8|17100.8|17095.88|17095.88|17101.22|17101.22|17094.65|17094.65|0
1636022700000|2021-11-04 10:45:00|17094.66|17094.66|17088.98|17088.98|17098.61|17098.61|17088.68|17088.68|0
1636023000000|2021-11-04 10:50:00|17087.58|17087.58|17071.89|17071.89|17090.47|17090.47|17070.5|17070.5|0
1636023300000|2021-11-04 10:55:00|17073.86|17073.86|17074.05|17074.05|17074.05|17074.05|17072.66|17072.66|0
1636023600000|2021-11-04 11:00:00|17075.44|17075.44|17068.84|17068.84|17078.81|17078.81|17068.84|17068.84|0
1636023900000|2021-11-04 11:05:00|17067.62|17067.62|17071.8|17071.8|17074.99|17074.99|17064.89|17064.89|0
1636024200000|2021-11-04 11:10:00|17073.77|17073.77|17073.01|17073.01|17077.95|17077.95|17064.88|17064.88|0
1636024500000|2021-11-04 11:15:00|17071.04|17071.04|17066.22|17066.22|17071.04|17071.04|17058.32|17058.32|0
1636024800000|2021-11-04 11:20:00|17064.25|17064.25|17074.6|17074.6|17074.6|17074.6|17063.04|17063.04|0
1636025100000|2021-11-04 11:25:00|17067.28|17067.28|17078.4|17078.4|17078.4|17078.4|17067.28|17067.28|0
1636025400000|2021-11-04 11:30:00|17076.42|17076.42|17081.41|17081.41|17081.41|17081.41|17074.45|17074.45|0
1636025700000|2021-11-04 11:35:00|17080.02|17080.02|17086.83|17086.83|17089.61|17089.61|17078.89|17078.89|0
1636026000000|2021-11-04 11:40:00|17085.99|17085.99|17092.31|17092.31|17092.31|17092.31|17079.77|17079.77|0
1636026300000|2021-11-04 11:45:00|17091.1|17091.1|17078.86|17078.86|17091.1|17091.1|17078.86|17078.86|0
1636026600000|2021-11-04 11:50:00|17077.65|17077.65|17081.75|17081.75|17081.75|17081.75|17069.9|17069.9|0
1636026900000|2021-11-04 11:55:00|17079.77|17079.77|17089.06|17089.06|17090.23|17090.23|17079.77|17079.77|0
1636027200000|2021-11-04 12:00:00|17091.04|17091.04|17131.89|17131.89|17135.44|17135.44|17091.04|17091.04|0
1636027500000|2021-11-04 12:05:00|17141.76|17141.76|17131.18|17131.18|17143.74|17143.74|17131.18|17131.18|0
1636027800000|2021-11-04 12:10:00|17134.02|17134.02|17142.23|17142.23|17142.23|17142.23|17134.02|17134.02|0
1636028100000|2021-11-04 12:15:00|17143.49|17143.49|17118.15|17118.15|17143.49|17143.49|17114.32|17114.32|0
1636028400000|2021-11-04 12:20:00|17113.97|17113.97|17123.88|17123.88|17123.88|17123.88|17102.74|17102.74|0
1636028700000|2021-11-04 12:25:00|17115.98|17115.98|17103.35|17103.35|17115.98|17115.98|17103.35|17103.35|0
1636029000000|2021-11-04 12:30:00|17101.38|17101.38|17107.88|17107.88|17107.88|17107.88|17095.45|17095.45|0
1636029300000|2021-11-04 12:35:00|17103.93|17103.93|17106.09|17106.09|17115.97|17115.97|17102.15|17102.15|0
1636029600000|2021-11-04 12:40:00|17110.04|17110.04|17104.77|17104.77|17112.09|17112.09|17104.77|17104.77|0
1636029900000|2021-11-04 12:45:00|17104.35|17104.35|17118.5|17118.5|17118.65|17118.65|17103.77|17103.77|0
1636030200000|2021-11-04 12:50:00|17122.45|17122.45|17124.43|17124.43|17129.61|17129.61|17122.45|17122.45|0
1636030500000|2021-11-04 12:55:00|17125.63|17125.63|17129.8|17129.8|17131.61|17131.61|17122.89|17122.89|0
1636030800000|2021-11-04 13:00:00|17131.77|17131.77|17128.72|17128.72|17132.67|17132.67|17123.38|17123.38|0
1636031100000|2021-11-04 13:05:00|17128.3|17128.3|17124.12|17124.12|17129.43|17129.43|17116.94|17116.94|0
1636031400000|2021-11-04 13:10:00|17125.52|17125.52|17125.7|17125.7|17125.7|17125.7|17124.31|17124.31|0
1636031700000|2021-11-04 13:15:00|17126.11|17126.11|17108.6|17108.6|17126.11|17126.11|17108.6|17108.6|0
1636032000000|2021-11-04 13:20:00|17106.63|17106.63|17116.68|17116.68|17116.68|17116.68|17104.66|17104.66|0
1636032300000|2021-11-04 13:25:00|17118.07|17118.07|17121.85|17121.85|17126.55|17126.55|17116.68|17116.68|0
1636032600000|2021-11-04 13:30:00|17123.05|17123.05|17144.87|17144.87|17144.87|17144.87|17123.05|17123.05|0
1636032900000|2021-11-04 13:35:00|17148.82|17148.82|17156.52|17156.52|17156.52|17156.52|17143.52|17143.52|0
1636033200000|2021-11-04 13:40:00|17157.78|17157.78|17161.73|17161.73|17161.73|17161.73|17150.47|17150.47|0
1636033500000|2021-11-04 13:45:00|17163.71|17163.71|17165.48|17165.48|17166.25|17166.25|17154.18|17154.18|0
1636033800000|2021-11-04 13:50:00|17163.51|17163.51|17185.48|17185.48|17187.45|17187.45|17163.51|17163.51|0
1636034100000|2021-11-04 13:55:00|17187.45|17187.45|17177.92|17177.92|17188.85|17188.85|17175.95|17175.95|0
1636034400000|2021-11-04 14:00:00|17181.87|17181.87|17166.71|17166.71|17190.58|17190.58|17166.71|17166.71|0
1636034700000|2021-11-04 14:05:00|17165.32|17165.32|17182.38|17182.38|17184.36|17184.36|17165.32|17165.32|0
1636035000000|2021-11-04 14:10:00|17178.44|17178.44|17195.44|17195.44|17195.44|17195.44|17178.44|17178.44|0
1636035300000|2021-11-04 14:15:00|17195.73|17195.73|17219.15|17219.15|17221.71|17221.71|17195.73|17195.73|0
1636035600000|2021-11-04 14:20:00|17216.37|17216.37|17205.43|17205.43|17218.34|17218.34|17205.43|17205.43|0
1636035900000|2021-11-04 14:25:00|17203.02|17203.02|17208.17|17208.17|17214.09|17214.09|17203.02|17203.02|0
1636036200000|2021-11-04 14:30:00|17204.22|17204.22|17193.95|17193.95|17206.42|17206.42|17193.95|17193.95|0
1636036500000|2021-11-04 14:35:00|17201.85|17201.85|17188.21|17188.21|17201.87|17201.87|17185.02|17185.02|0
1636036800000|2021-11-04 14:40:00|17192.16|17192.16|17213.6|17213.6|17214.73|17214.73|17188.21|17188.21|0
1636037100000|2021-11-04 14:45:00|17209.65|17209.65|17222.95|17222.95|17224.92|17224.92|17209.65|17209.65|0
1636037400000|2021-11-04 14:50:00|17219|17219|17240.64|17240.64|17240.64|17240.64|17217.02|17217.02|0
1636037700000|2021-11-04 14:55:00|17246.56|17246.56|17222.49|17222.49|17248.52|17248.52|17222.49|17222.49|0
1636038000000|2021-11-04 15:00:00|17221.1|17221.1|17221.93|17221.93|17229|17229|17214.04|17214.04|0
1636038300000|2021-11-04 15:05:00|17219.15|17219.15|17230.75|17230.75|17238.47|17238.47|17209.56|17209.56|0
1636038600000|2021-11-04 15:10:00|17229.49|17229.49|17237.5|17237.5|17251.27|17251.27|17229.49|17229.49|0
1636038900000|2021-11-04 15:15:00|17236.3|17236.3|17239.41|17239.41|17239.41|17239.41|17227.78|17227.78|0
1636039200000|2021-11-04 15:20:00|17235.46|17235.46|17212.45|17212.45|17236.67|17236.67|17209.89|17209.89|0
1636039500000|2021-11-04 15:25:00|17214.42|17214.42|17222.38|17222.38|17222.38|17222.38|17208.26|17208.26|0
1636039800000|2021-11-04 15:30:00|17220.99|17220.99|17221.59|17221.59|17226.58|17226.58|17215.65|17215.65|0
1636040100000|2021-11-04 15:35:00|17219.62|17219.62|17217.04|17217.04|17220.23|17220.23|17208.74|17208.74|0
1636040400000|2021-11-04 15:40:00|17220.99|17220.99|17199.81|17199.81|17220.99|17220.99|17197.83|17197.83|0
1636040700000|2021-11-04 15:45:00|17201.04|17201.04|17205.57|17205.57|17206.96|17206.96|17195.25|17195.25|0
1636041000000|2021-11-04 15:50:00|17204.18|17204.18|17216|17216|17220.01|17220.01|17204.18|17204.18|0
1636041300000|2021-11-04 15:55:00|17214.6|17214.6|17204.46|17204.46|17214.6|17214.6|17200.58|17200.58|0
1636041600000|2021-11-04 16:00:00|17202.48|17202.48|17206.89|17206.89|17216.99|17216.99|17202.48|17202.48|0
1636041900000|2021-11-04 16:05:00|17207.3|17207.3|17203.39|17203.39|17207.79|17207.79|17202.34|17202.34|0
1636042200000|2021-11-04 16:10:00|17201.41|17201.41|17193.69|17193.69|17201.41|17201.41|17189.74|17189.74|0
1636042500000|2021-11-04 16:15:00|17192.29|17192.29|17191.04|17191.04|17192.29|17192.29|17183.3|17183.3|0
1636042800000|2021-11-04 16:20:00|17193.02|17193.02|17197.32|17197.32|17207.29|17207.29|17192.19|17192.19|0
1636043100000|2021-11-04 16:25:00|17195.93|17195.93|17203.13|17203.13|17210.74|17210.74|17193.43|17193.43|0
1636100100000|2021-11-05 08:15:00|17214.42|17214.42|17267.96|17267.96|17267.96|17267.96|17214.42|17214.42|0
1636100400000|2021-11-05 08:20:00|17264.35|17264.35|17311.5|17311.5|17311.5|17311.5|17264.35|17264.35|0
1636100700000|2021-11-05 08:25:00|17321.25|17321.25|17321.36|17321.36|17336.15|17336.15|17321.25|17321.25|0
1636101000000|2021-11-05 08:30:00|17331.23|17331.23|17323.65|17323.65|17334.1|17334.1|17322.43|17322.43|0
1636101300000|2021-11-05 08:35:00|17325.7|17325.7|17344.92|17344.92|17346.9|17346.9|17325.7|17325.7|0
1636101600000|2021-11-05 08:40:00|17347.71|17347.71|17320.07|17320.07|17350.22|17350.22|17317.97|17317.97|0
1636101900000|2021-11-05 08:45:00|17322.05|17322.05|17319.2|17319.2|17323.44|17323.44|17305.6|17305.6|0
1636102200000|2021-11-05 08:50:00|17325.12|17325.12|17318.39|17318.39|17325.12|17325.12|17306.15|17306.15|0
1636102500000|2021-11-05 08:55:00|17317|17317|17296.41|17296.41|17317|17317|17294.02|17294.02|0
1636102800000|2021-11-05 09:00:00|17297.8|17297.8|17283.86|17283.86|17297.8|17297.8|17277.73|17277.73|0
1636103100000|2021-11-05 09:05:00|17285.83|17285.83|17313.36|17313.36|17313.36|17313.36|17278.69|17278.69|0
1636103400000|2021-11-05 09:10:00|17312.14|17312.14|17340.56|17340.56|17340.56|17340.56|17309.3|17309.3|0
1636103700000|2021-11-05 09:15:00|17343.35|17343.35|17341.58|17341.58|17348.36|17348.36|17341.58|17341.58|0
1636104000000|2021-11-05 09:20:00|17342.81|17342.81|17342.81|17342.81|17348.74|17348.74|17342.81|17342.81|0
1636104300000|2021-11-05 09:25:00|17340.03|17340.03|17335.2|17335.2|17348.97|17348.97|17335.2|17335.2|0
1636104600000|2021-11-05 09:30:00|17333.56|17333.56|17336.71|17336.71|17337.89|17337.89|17331.16|17331.16|0
1636104900000|2021-11-05 09:35:00|17338.69|17338.69|17340.12|17340.12|17344.84|17344.84|17336.17|17336.17|0
1636105200000|2021-11-05 09:40:00|17346.05|17346.05|17334.13|17334.13|17346.05|17346.05|17332.16|17332.16|0
1636105500000|2021-11-05 09:45:00|17336.11|17336.11|17323.77|17323.77|17336.11|17336.11|17323.36|17323.36|0
1636105800000|2021-11-05 09:50:00|17327.72|17327.72|17342.61|17342.61|17350.51|17350.51|17325.75|17325.75|0
1636106100000|2021-11-05 09:55:00|17344.01|17344.01|17340.38|17340.38|17344.59|17344.59|17340.38|17340.38|0
1636106400000|2021-11-05 10:00:00|17338.41|17338.41|17345.14|17345.14|17345.14|17345.14|17336.43|17336.43|0
1636106700000|2021-11-05 10:05:00|17343.17|17343.17|17363.12|17363.12|17373.47|17373.47|17343.17|17343.17|0
1636107000000|2021-11-05 10:10:00|17364.51|17364.51|17347.9|17347.9|17364.51|17364.51|17343.73|17343.73|0
1636107300000|2021-11-05 10:15:00|17345.12|17345.12|17346.7|17346.7|17346.7|17346.7|17340.33|17340.33|0
1636107600000|2021-11-05 10:20:00|17350.65|17350.65|17354.58|17354.58|17354.58|17354.58|17346.83|17346.83|0
1636107900000|2021-11-05 10:25:00|17353.36|17353.36|17365.25|17365.25|17370.48|17370.48|17353.36|17353.36|0
1636108200000|2021-11-05 10:30:00|17361.3|17361.3|17364.33|17364.33|17369.9|17369.9|17354.89|17354.89|0
1636108500000|2021-11-05 10:35:00|17360.38|17360.38|17356.8|17356.8|17370.24|17370.24|17353.6|17353.6|0
1636108800000|2021-11-05 10:40:00|17359.21|17359.21|17356.23|17356.23|17360.18|17360.18|17356.23|17356.23|0
1636109100000|2021-11-05 10:45:00|17354.25|17354.25|17346.5|17346.5|17355.65|17355.65|17346.5|17346.5|0
1636109400000|2021-11-05 10:50:00|17347.89|17347.89|17347.78|17347.78|17353.99|17353.99|17347.78|17347.78|0
1636109700000|2021-11-05 10:55:00|17349|17349|17358.12|17358.12|17362.06|17362.06|17344.29|17344.29|0
1636110000000|2021-11-05 11:00:00|17359.33|17359.33|17348.65|17348.65|17359.33|17359.33|17342.73|17342.73|0
1636110300000|2021-11-05 11:05:00|17344.7|17344.7|17356.21|17356.21|17356.8|17356.8|17330.07|17330.07|0
1636110600000|2021-11-05 11:10:00|17354.24|17354.24|17346.34|17346.34|17355.63|17355.63|17346.34|17346.34|0
1636110900000|2021-11-05 11:15:00|17349.13|17349.13|17342.2|17342.2|17350.52|17350.52|17342.2|17342.2|0
1636111200000|2021-11-05 11:20:00|17340.99|17340.99|17324.94|17324.94|17349.65|17349.65|17324.94|17324.94|0
1636111500000|2021-11-05 11:25:00|17330.87|17330.87|17314.67|17314.67|17340.38|17340.38|17314.67|17314.67|0
1636111800000|2021-11-05 11:30:00|17316.06|17316.06|17295.32|17295.32|17316.06|17316.06|17293.34|17293.34|0
1636112100000|2021-11-05 11:35:00|17296.54|17296.54|17267.87|17267.87|17298.97|17298.97|17265.25|17265.25|0
1636112400000|2021-11-05 11:40:00|17269.08|17269.08|17250.86|17250.86|17286.86|17286.86|17250.86|17250.86|0
1636112700000|2021-11-05 11:45:00|17246.91|17246.91|17213.39|17213.39|17248.88|17248.88|17210.26|17210.26|0
1636113000000|2021-11-05 11:50:00|17212|17212|17179.4|17179.4|17212|17212|17177.79|17177.79|0
1636113300000|2021-11-05 11:55:00|17176.62|17176.62|17160.07|17160.07|17176.62|17176.62|17156.87|17156.87|0
1636113600000|2021-11-05 12:00:00|17158.86|17158.86|17108.53|17108.53|17158.86|17158.86|17103.07|17103.07|0
1636113900000|2021-11-05 12:05:00|17107.14|17107.14|17104.98|17104.98|17109.11|17109.11|17099.05|17099.05|0
1636114200000|2021-11-05 12:10:00|17103.76|17103.76|17078.44|17078.44|17103.76|17103.76|17078.44|17078.44|0
1636114500000|2021-11-05 12:15:00|17076.47|17076.47|17082.22|17082.22|17082.41|17082.41|17074.49|17074.49|0
1636114800000|2021-11-05 12:20:00|17083.61|17083.61|17071.76|17071.76|17083.61|17083.61|17071.76|17071.76|0
1636115100000|2021-11-05 12:25:00|17073.74|17073.74|17016.21|17016.21|17073.74|17073.74|17010.28|17010.28|0
1636115400000|2021-11-05 12:30:00|17022.13|17022.13|17008.32|17008.32|17037.22|17037.22|17000.65|17000.65|0
1636115700000|2021-11-05 12:35:00|17011.1|17011.1|16988.98|16988.98|17013.7|17013.7|16988.98|16988.98|0
1636116000000|2021-11-05 12:40:00|16985.03|16985.03|16993.11|16993.11|16995.13|16995.13|16977.14|16977.14|0
1636116300000|2021-11-05 12:45:00|17001|17001|16967.83|16967.83|17001|17001|16967.83|16967.83|0
1636116600000|2021-11-05 12:50:00|16969.04|16969.04|16961.49|16961.49|16972.8|16972.8|16956.57|16956.57|0
1636116900000|2021-11-05 12:55:00|16960.28|16960.28|16930.08|16930.08|16960.28|16960.28|16930.08|16930.08|0
1636117200000|2021-11-05 13:00:00|16931.47|16931.47|16906.89|16906.89|16939.37|16939.37|16906.89|16906.89|0
1636117500000|2021-11-05 13:05:00|16912.82|16912.82|16909.62|16909.62|16912.82|16912.82|16902.13|16902.13|0
1636117800000|2021-11-05 13:10:00|16913.56|16913.56|16943.49|16943.49|16949.67|16949.67|16910.75|16910.75|0
1636118100000|2021-11-05 13:15:00|16945.46|16945.46|16937.88|16937.88|16948.25|16948.25|16932.04|16932.04|0
1636118400000|2021-11-05 13:20:00|16935.9|16935.9|16919.44|16919.44|16940.08|16940.08|16917.47|16917.47|0
1636118700000|2021-11-05 13:25:00|16921.42|16921.42|16963.16|16963.16|16963.16|16963.16|16921.42|16921.42|0
1636119000000|2021-11-05 13:30:00|16959.22|16959.22|16940.62|16940.62|16959.64|16959.64|16931.54|16931.54|0
1636119300000|2021-11-05 13:35:00|16942.59|16942.59|16937.33|16937.33|16947.44|16947.44|16934.2|16934.2|0
1636119600000|2021-11-05 13:40:00|16938.17|16938.17|16959.31|16959.31|16978.48|16978.48|16938.17|16938.17|0
1636119900000|2021-11-05 13:45:00|16969.19|16969.19|16949.8|16949.8|16969.19|16969.19|16949.8|16949.8|0
1636120200000|2021-11-05 13:50:00|16947.82|16947.82|16975.4|16975.4|16983.29|16983.29|16940.68|16940.68|0
1636120500000|2021-11-05 13:55:00|16987.24|16987.24|17013.25|17013.25|17013.25|17013.25|16984.05|16984.05|0
1636120800000|2021-11-05 14:00:00|17009.3|17009.3|17007.99|17007.99|17024.2|17024.2|16998.98|16998.98|0
1636121100000|2021-11-05 14:05:00|17000.09|17000.09|16991.94|16991.94|17000.09|17000.09|16968.66|16968.66|0
1636121400000|2021-11-05 14:10:00|16989.96|16989.96|16976.77|16976.77|16990.89|16990.89|16975.21|16975.21|0
1636121700000|2021-11-05 14:15:00|16978.16|16978.16|16998.64|16998.64|17000.04|17000.04|16976.94|16976.94|0
1636122000000|2021-11-05 14:20:00|16996.67|16996.67|17007.09|17007.09|17009.33|17009.33|16988.77|16988.77|0
1636122300000|2021-11-05 14:25:00|17011.04|17011.04|17018.72|17018.72|17029.57|17029.57|17003.14|17003.14|0
1636122600000|2021-11-05 14:30:00|17017.5|17017.5|17044.26|17044.26|17050.48|17050.48|17017.5|17017.5|0
1636122900000|2021-11-05 14:35:00|17046.24|17046.24|17075.46|17075.46|17096.31|17096.31|17041.83|17041.83|0
1636123200000|2021-11-05 14:40:00|17079.41|17079.41|17070.7|17070.7|17079.41|17079.41|17068.32|17068.32|0
1636123500000|2021-11-05 14:45:00|17071.11|17071.11|17039.91|17039.91|17072.71|17072.71|17030.04|17030.04|0
1636123800000|2021-11-05 14:50:00|17043.86|17043.86|17037.96|17037.96|17051.15|17051.15|17037.96|17037.96|0
1636124100000|2021-11-05 14:55:00|17038.37|17038.37|17046.81|17046.81|17046.81|17046.81|17033.28|17033.28|0
1636124400000|2021-11-05 15:00:00|17048.2|17048.2|17039.76|17039.76|17054.34|17054.34|17038.54|17038.54|0
1636124700000|2021-11-05 15:05:00|17036.98|17036.98|17003.35|17003.35|17036.98|17036.98|17003.35|17003.35|0
1636125000000|2021-11-05 15:10:00|17002.94|17002.94|17003.84|17003.84|17019.55|17019.55|17002.94|17002.94|0
1636125300000|2021-11-05 15:15:00|17002.62|17002.62|17001.46|17001.46|17004.02|17004.02|16998.09|16998.09|0
1636125600000|2021-11-05 15:20:00|17003.44|17003.44|16998.27|16998.27|17009.36|17009.36|16997.06|16997.06|0
1636125900000|2021-11-05 15:25:00|16992.34|16992.34|16982.39|16982.39|16992.34|16992.34|16978.44|16978.44|0
1636126200000|2021-11-05 15:30:00|16988.31|16988.31|16989.34|16989.34|16996.61|16996.61|16988.31|16988.31|0
1636126500000|2021-11-05 15:35:00|16990.96|16990.96|16999.29|16999.29|17003.99|17003.99|16990.96|16990.96|0
1636126800000|2021-11-05 15:40:00|17001.26|17001.26|16992.33|16992.33|17001.26|17001.26|16991.75|16991.75|0
1636127100000|2021-11-05 15:45:00|16990.35|16990.35|16992.58|16992.58|17000.23|17000.23|16986.81|16986.81|0
1636127400000|2021-11-05 15:50:00|16990.6|16990.6|16987.58|16987.58|16990.6|16990.6|16980.5|16980.5|0
1636127700000|2021-11-05 15:55:00|16987.17|16987.17|16972.01|16972.01|16991.12|16991.12|16972.01|16972.01|0
1636128000000|2021-11-05 16:00:00|16970.03|16970.03|16982.86|16982.86|16982.86|16982.86|16962.21|16962.21|0
1636128300000|2021-11-05 16:05:00|16980.89|16980.89|16971.53|16971.53|16983.3|16983.3|16971.53|16971.53|0
1636128600000|2021-11-05 16:10:00|16969.56|16969.56|16967.02|16967.02|16973.34|16973.34|16964.8|16964.8|0
1636128900000|2021-11-05 16:15:00|16965.82|16965.82|16985.73|16985.73|16985.73|16985.73|16965.82|16965.82|0
1636129200000|2021-11-05 16:20:00|16987.13|16987.13|16978.43|16978.43|16990.61|16990.61|16978.43|16978.43|0
1636129500000|2021-11-05 16:25:00|16977.04|16977.04|16972.12|16972.12|16993.54|16993.54|16972.12|16972.12|0
1636359300000|2021-11-08 08:15:00|17093.29|17093.29|17075.82|17075.82|17126.01|17126.01|17075.82|17075.82|0
1636359600000|2021-11-08 08:20:00|17071.87|17071.87|17061.94|17061.94|17073.85|17073.85|17061.5|17061.5|0
1636359900000|2021-11-08 08:25:00|17060.74|17060.74|17076.01|17076.01|17077.4|17077.4|17046.1|17046.1|0
1636360200000|2021-11-08 08:30:00|17074.03|17074.03|17056.26|17056.26|17076.01|17076.01|17056.26|17056.26|0
1636360500000|2021-11-08 08:35:00|17053.48|17053.48|17043.5|17043.5|17059.52|17059.52|17043.5|17043.5|0
1636360800000|2021-11-08 08:40:00|17039.55|17039.55|17056.07|17056.07|17056.07|17056.07|17035.18|17035.18|0
1636361100000|2021-11-08 08:45:00|17055.65|17055.65|17052.25|17052.25|17072.09|17072.09|17052.25|17052.25|0
1636361400000|2021-11-08 08:50:00|17051.41|17051.41|17047.44|17047.44|17051.41|17051.41|17035.6|17035.6|0
1636361700000|2021-11-08 08:55:00|17047.02|17047.02|17059|17059|17066.9|17066.9|17047.02|17047.02|0
1636362000000|2021-11-08 09:00:00|17068.87|17068.87|17055.83|17055.83|17070.55|17070.55|17055.41|17055.41|0
1636362300000|2021-11-08 09:05:00|17053.85|17053.85|17035.87|17035.87|17053.85|17053.85|17030.24|17030.24|0
1636362600000|2021-11-08 09:10:00|17037.84|17037.84|17026.89|17026.89|17045.9|17045.9|17026.89|17026.89|0
1636362900000|2021-11-08 09:15:00|17028.86|17028.86|17014.27|17014.27|17033.79|17033.79|17010.32|17010.32|0
1636363200000|2021-11-08 09:20:00|17018.22|17018.22|17017.2|17017.2|17022.4|17022.4|17013.25|17013.25|0
1636363500000|2021-11-08 09:25:00|17021.38|17021.38|17023.35|17023.35|17030.67|17030.67|17015.45|17015.45|0
1636363800000|2021-11-08 09:30:00|17025.33|17025.33|17041.12|17041.12|17041.12|17041.12|17025.33|17025.33|0
1636364100000|2021-11-08 09:35:00|17041.54|17041.54|17063.53|17063.53|17063.53|17063.53|17041.54|17041.54|0
1636364400000|2021-11-08 09:40:00|17062.13|17062.13|17043.44|17043.44|17068.77|17068.77|17039.49|17039.49|0
1636364700000|2021-11-08 09:45:00|17042.04|17042.04|17038.02|17038.02|17042.04|17042.04|17032.17|17032.17|0
1636365000000|2021-11-08 09:50:00|17036.62|17036.62|17043|17043|17050.9|17050.9|17036.62|17036.62|0
1636365300000|2021-11-08 09:55:00|17046.95|17046.95|17057.05|17057.05|17061|17061|17044.97|17044.97|0
1636365600000|2021-11-08 10:00:00|17056.63|17056.63|17045.17|17045.17|17056.63|17056.63|17043.2|17043.2|0
1636365900000|2021-11-08 10:05:00|17047.15|17047.15|17055.23|17055.23|17055.23|17055.23|17047.15|17047.15|0
1636366200000|2021-11-08 10:10:00|17057.2|17057.2|17064.48|17064.48|17065.84|17065.84|17055.81|17055.81|0
1636366500000|2021-11-08 10:15:00|17061.7|17061.7|17057.75|17057.75|17061.7|17061.7|17051.83|17051.83|0
1636366800000|2021-11-08 10:20:00|17055.78|17055.78|17051.38|17051.38|17055.78|17055.78|17047.88|17047.88|0
1636367100000|2021-11-08 10:25:00|17049.41|17049.41|17045.02|17045.02|17049.41|17049.41|17040.31|17040.31|0
1636367400000|2021-11-08 10:30:00|17041.07|17041.07|17030.62|17030.62|17043.05|17043.05|17030.62|17030.62|0
1636367700000|2021-11-08 10:35:00|17028.65|17028.65|17040.73|17040.73|17040.73|17040.73|17028.65|17028.65|0
1636368000000|2021-11-08 10:40:00|17039.34|17039.34|17035.85|17035.85|17039.34|17039.34|17035.39|17035.39|0
1636368300000|2021-11-08 10:45:00|17037.83|17037.83|17034.39|17034.39|17037.83|17037.83|17031.68|17031.68|0
1636368600000|2021-11-08 10:50:00|17032.42|17032.42|17025.33|17025.33|17034.62|17034.62|17025.33|17025.33|0
1636368900000|2021-11-08 10:55:00|17026.59|17026.59|17028.66|17028.66|17028.66|17028.66|17018.69|17018.69|0
1636369200000|2021-11-08 11:00:00|17027.45|17027.45|17043.49|17043.49|17043.49|17043.49|17027.45|17027.45|0
1636369500000|2021-11-08 11:05:00|17041.51|17041.51|17039.67|17039.67|17041.51|17041.51|17029.67|17029.67|0
1636369800000|2021-11-08 11:10:00|17043.61|17043.61|17040.68|17040.68|17047.27|17047.27|17040.68|17040.68|0
1636370100000|2021-11-08 11:15:00|17041.88|17041.88|17038.76|17038.76|17041.88|17041.88|17038.76|17038.76|0
1636370400000|2021-11-08 11:20:00|17040.73|17040.73|17031.96|17031.96|17041.96|17041.96|17031.96|17031.96|0
1636370700000|2021-11-08 11:25:00|17030.76|17030.76|17023.42|17023.42|17030.76|17030.76|17021.63|17021.63|0
1636371000000|2021-11-08 11:30:00|17022.6|17022.6|17021.45|17021.45|17022.6|17022.6|17019.4|17019.4|0
1636371300000|2021-11-08 11:35:00|17023.42|17023.42|17031.38|17031.38|17032.58|17032.58|17023.42|17023.42|0
1636371600000|2021-11-08 11:40:00|17035.33|17035.33|17043.27|17043.27|17045.2|17045.2|17035.33|17035.33|0
1636371900000|2021-11-08 11:45:00|17039.32|17039.32|17024.12|17024.12|17039.38|17039.38|17022.73|17022.73|0
1636372200000|2021-11-08 11:50:00|17025.33|17025.33|17009.09|17009.09|17030.24|17030.24|17009.09|17009.09|0
1636372500000|2021-11-08 11:55:00|17005.14|17005.14|16991.37|16991.37|17011.06|17011.06|16989.8|16989.8|0
1636372800000|2021-11-08 12:00:00|16992.59|16992.59|17008.53|17008.53|17008.53|17008.53|16988.93|16988.93|0
1636373100000|2021-11-08 12:05:00|17012.48|17012.48|17034.46|17034.46|17035.85|17035.85|17012.48|17012.48|0
1636373400000|2021-11-08 12:10:00|17032.48|17032.48|17021.13|17021.13|17032.48|17032.48|17019.92|17019.92|0
1636373700000|2021-11-08 12:15:00|17019.44|17019.44|17017.4|17017.4|17023.32|17023.32|17017.4|17017.4|0
1636374000000|2021-11-08 12:20:00|17018.62|17018.62|17029.74|17029.74|17029.74|17029.74|17018.62|17018.62|0
1636374300000|2021-11-08 12:25:00|17025.79|17025.79|17048.06|17048.06|17048.06|17048.06|17023.68|17023.68|0
1636374600000|2021-11-08 12:30:00|17046.8|17046.8|17057.33|17057.33|17058.93|17058.93|17046.38|17046.38|0
1636374900000|2021-11-08 12:35:00|17058.72|17058.72|17052.03|17052.03|17060.11|17060.11|17050.82|17050.82|0
1636375200000|2021-11-08 12:40:00|17050.05|17050.05|17054.83|17054.83|17054.83|17054.83|17050.05|17050.05|0
1636375500000|2021-11-08 12:45:00|17052.42|17052.42|17029.38|17029.38|17052.42|17052.42|17029.38|17029.38|0
1636375800000|2021-11-08 12:50:00|17027.41|17027.41|17029.57|17029.57|17030.15|17030.15|17023.46|17023.46|0
1636376100000|2021-11-08 12:55:00|17028.36|17028.36|17031.15|17031.15|17035.68|17035.68|17025.58|17025.58|0
1636376400000|2021-11-08 13:00:00|17032.54|17032.54|17043.62|17043.62|17043.62|17043.62|17032.54|17032.54|0
1636376700000|2021-11-08 13:05:00|17045.01|17045.01|17047.97|17047.97|17047.97|17047.97|17042.04|17042.04|0
1636377000000|2021-11-08 13:10:00|17048.38|17048.38|17042.93|17042.93|17048.38|17048.38|17041.42|17041.42|0
1636377300000|2021-11-08 13:15:00|17047.11|17047.11|17034.44|17034.44|17047.11|17047.11|17034.44|17034.44|0
1636377600000|2021-11-08 13:20:00|17033.05|17033.05|17019.66|17019.66|17033.05|17033.05|17019.66|17019.66|0
1636377900000|2021-11-08 13:25:00|17021.63|17021.63|17037.93|17037.93|17037.93|17037.93|17021.63|17021.63|0
1636378200000|2021-11-08 13:30:00|17039.14|17039.14|17053.45|17053.45|17054.26|17054.26|17039.14|17039.14|0
1636378500000|2021-11-08 13:35:00|17051.48|17051.48|17055.02|17055.02|17055.02|17055.02|17051.48|17051.48|0
1636378800000|2021-11-08 13:40:00|17053.8|17053.8|17057.84|17057.84|17057.84|17057.84|17049.45|17049.45|0
1636379100000|2021-11-08 13:45:00|17053.89|17053.89|17065.66|17065.66|17065.66|17065.66|17047.96|17047.96|0
1636379400000|2021-11-08 13:50:00|17064.27|17064.27|17076.75|17076.75|17078.32|17078.32|17064.27|17064.27|0
1636379700000|2021-11-08 13:55:00|17078.15|17078.15|17084.07|17084.07|17084.07|17084.07|17078.15|17078.15|0
1636380000000|2021-11-08 14:00:00|17086.85|17086.85|17086.5|17086.5|17088.47|17088.47|17076.93|17076.93|0
1636380300000|2021-11-08 14:05:00|17084.52|17084.52|17083.75|17083.75|17088.47|17088.47|17082.55|17082.55|0
1636380600000|2021-11-08 14:10:00|17085.73|17085.73|17114.76|17114.76|17114.76|17114.76|17085.73|17085.73|0
1636380900000|2021-11-08 14:15:00|17116.15|17116.15|17109.46|17109.46|17116.15|17116.15|17106.28|17106.28|0
1636381200000|2021-11-08 14:20:00|17108.2|17108.2|17098.41|17098.41|17109.02|17109.02|17098.41|17098.41|0
1636381500000|2021-11-08 14:25:00|17096.43|17096.43|17096.43|17096.43|17096.43|17096.43|17096.43|17096.43|0
1636381800000|2021-11-08 14:30:00|17100.38|17100.38|17067.53|17067.53|17102.36|17102.36|17066.14|17066.14|0
1636382100000|2021-11-08 14:35:00|17069.51|17069.51|17067.31|17067.31|17070.67|17070.67|17062.77|17062.77|0
1636382400000|2021-11-08 14:40:00|17070.1|17070.1|17066.46|17066.46|17074.69|17074.69|17062.84|17062.84|0
1636382700000|2021-11-08 14:45:00|17068.43|17068.43|17079.54|17079.54|17080.78|17080.78|17068.43|17068.43|0
1636383000000|2021-11-08 14:50:00|17083.49|17083.49|17093.41|17093.41|17094.22|17094.22|17083.49|17083.49|0
1636383300000|2021-11-08 14:55:00|17092.01|17092.01|17094.84|17094.84|17099.5|17099.5|17091.19|17091.19|0
1636383600000|2021-11-08 15:00:00|17093.64|17093.64|17063.95|17063.95|17093.64|17093.64|17063.11|17063.11|0
1636383900000|2021-11-08 15:05:00|17069.88|17069.88|17060.22|17060.22|17075.8|17075.8|17060.22|17060.22|0
1636384200000|2021-11-08 15:10:00|17058.25|17058.25|17059.49|17059.49|17063.44|17063.44|17054.3|17054.3|0
1636384500000|2021-11-08 15:15:00|17060.88|17060.88|17072.48|17072.48|17075.26|17075.26|17058.9|17058.9|0
1636384800000|2021-11-08 15:20:00|17073.87|17073.87|17077.86|17077.86|17083.03|17083.03|17069.34|17069.34|0
1636385100000|2021-11-08 15:25:00|17079.83|17079.83|17084.23|17084.23|17084.23|17084.23|17077.86|17077.86|0
1636385400000|2021-11-08 15:30:00|17086.21|17086.21|17089.18|17089.18|17092.71|17092.71|17080.87|17080.87|0
1636385700000|2021-11-08 15:35:00|17085.23|17085.23|17086.98|17086.98|17088.96|17088.96|17079.71|17079.71|0
1636386000000|2021-11-08 15:40:00|17083.03|17083.03|17086.02|17086.02|17086.6|17086.6|17081.06|17081.06|0
1636386300000|2021-11-08 15:45:00|17084.04|17084.04|17100.72|17100.72|17102.69|17102.69|17082.07|17082.07|0
1636386600000|2021-11-08 15:50:00|17102.69|17102.69|17105.83|17105.83|17108.61|17108.61|17102.69|17102.69|0
1636386900000|2021-11-08 15:55:00|17107.8|17107.8|17109.39|17109.39|17115.12|17115.12|17107.8|17107.8|0
1636387200000|2021-11-08 16:00:00|17107.41|17107.41|17112.58|17112.58|17112.76|17112.76|17103.29|17103.29|0
1636387500000|2021-11-08 16:05:00|17110.61|17110.61|17091.86|17091.86|17112.58|17112.58|17091.28|17091.28|0
1636387800000|2021-11-08 16:10:00|17090.64|17090.64|17081.51|17081.51|17090.64|17090.64|17075.77|17075.77|0
1636388100000|2021-11-08 16:15:00|17083.48|17083.48|17101.61|17101.61|17101.61|17101.61|17081.93|17081.93|0
1636388400000|2021-11-08 16:20:00|17100.4|17100.4|17095.93|17095.93|17108.26|17108.26|17094.78|17094.78|0
1636388700000|2021-11-08 16:25:00|17096.75|17096.75|17085.28|17085.28|17100.96|17100.96|17084.45|17084.45|0
1636445700000|2021-11-09 08:15:00|17164.47|17164.47|17148.27|17148.27|17164.47|17164.47|17146.69|17146.69|0
1636446000000|2021-11-09 08:20:00|17156.17|17156.17|17161.86|17161.86|17181.36|17181.36|17156.17|17156.17|0
1636446300000|2021-11-09 08:25:00|17163.25|17163.25|17191.74|17191.74|17193.71|17193.71|17162.82|17162.82|0
1636446600000|2021-11-09 08:30:00|17186.17|17186.17|17172.12|17172.12|17186.17|17186.17|17172.12|17172.12|0
1636446900000|2021-11-09 08:35:00|17166.2|17166.2|17169.56|17169.56|17169.56|17169.56|17162.25|17162.25|0
1636447200000|2021-11-09 08:40:00|17171.54|17171.54|17181.38|17181.38|17183.79|17183.79|17168.75|17168.75|0
1636447500000|2021-11-09 08:45:00|17177.21|17177.21|17153.43|17153.43|17179.99|17179.99|17153.43|17153.43|0
1636447800000|2021-11-09 08:50:00|17155.41|17155.41|17182.25|17182.25|17182.25|17182.25|17148.67|17148.67|0
1636448100000|2021-11-09 08:55:00|17184.69|17184.69|17201.35|17201.35|17201.35|17201.35|17184.69|17184.69|0
1636448400000|2021-11-09 09:00:00|17206.92|17206.92|17199.49|17199.49|17209.71|17209.71|17192.75|17192.75|0
1636448700000|2021-11-09 09:05:00|17196.7|17196.7|17184.04|17184.04|17201.23|17201.23|17184.04|17184.04|0
1636449000000|2021-11-09 09:10:00|17180.09|17180.09|17178.22|17178.22|17180.09|17180.09|17166.27|17166.27|0
1636449300000|2021-11-09 09:15:00|17177.01|17177.01|17160.75|17160.75|17186.38|17186.38|17160.75|17160.75|0
1636449600000|2021-11-09 09:20:00|17158.7|17158.7|17160.2|17160.2|17161.25|17161.25|17156.23|17156.23|0
1636449900000|2021-11-09 09:25:00|17158.97|17158.97|17131.82|17131.82|17159.76|17159.76|17127.88|17127.88|0
1636450200000|2021-11-09 09:30:00|17136|17136|17137.88|17137.88|17150.37|17150.37|17135.42|17135.42|0
1636450500000|2021-11-09 09:35:00|17136.48|17136.48|17145.73|17145.73|17146.94|17146.94|17131.61|17131.61|0
1636450800000|2021-11-09 09:40:00|17146.99|17146.99|17135.83|17135.83|17146.99|17146.99|17133.86|17133.86|0
1636451100000|2021-11-09 09:45:00|17133.86|17133.86|17146.17|17146.17|17146.17|17146.17|17129.68|17129.68|0
1636451400000|2021-11-09 09:50:00|17143.38|17143.38|17137.85|17137.85|17143.78|17143.78|17137.46|17137.46|0
1636451700000|2021-11-09 09:55:00|17136.65|17136.65|17139.41|17139.41|17139.41|17139.41|17133.86|17133.86|0
1636452000000|2021-11-09 10:00:00|17135.8|17135.8|17125.33|17125.33|17135.8|17135.8|17124.92|17124.92|0
1636452300000|2021-11-09 10:05:00|17123.35|17123.35|17141.61|17141.61|17141.61|17141.61|17120.56|17120.56|0
1636452600000|2021-11-09 10:10:00|17139.63|17139.63|17136.14|17136.14|17139.63|17139.63|17128.95|17128.95|0
1636452900000|2021-11-09 10:15:00|17134.94|17134.94|17144.92|17144.92|17145.33|17145.33|17134.94|17134.94|0
1636453200000|2021-11-09 10:20:00|17143.52|17143.52|17154.29|17154.29|17154.29|17154.29|17143.11|17143.11|0
1636453500000|2021-11-09 10:25:00|17152.31|17152.31|17144.34|17144.34|17152.31|17152.31|17144.34|17144.34|0
1636453800000|2021-11-09 10:30:00|17145.73|17145.73|17144.24|17144.24|17150.26|17150.26|17143.83|17143.83|0
1636454100000|2021-11-09 10:35:00|17143.04|17143.04|17162.79|17162.79|17164.77|17164.77|17141.8|17141.8|0
1636454400000|2021-11-09 10:40:00|17160.82|17160.82|17149.96|17149.96|17160.82|17160.82|17149.96|17149.96|0
1636454700000|2021-11-09 10:45:00|17149.54|17149.54|17161.57|17161.57|17162.73|17162.73|17142.25|17142.25|0
1636455000000|2021-11-09 10:50:00|17160.18|17160.18|17165.8|17165.8|17167.26|17167.26|17157.39|17157.39|0
1636455300000|2021-11-09 10:55:00|17161.85|17161.85|17144.81|17144.81|17161.85|17161.85|17144.81|17144.81|0
1636455600000|2021-11-09 11:00:00|17145.63|17145.63|17144.08|17144.08|17150.78|17150.78|17133.7|17133.7|0
1636455900000|2021-11-09 11:05:00|17141.67|17141.67|17134.92|17134.92|17145.81|17145.81|17134.92|17134.92|0
1636456200000|2021-11-09 11:10:00|17138.53|17138.53|17149.9|17149.9|17155.82|17155.82|17134.58|17134.58|0
1636456500000|2021-11-09 11:15:00|17153.85|17153.85|17200.3|17200.3|17204.25|17204.25|17153.85|17153.85|0
1636456800000|2021-11-09 11:20:00|17202.27|17202.27|17209.28|17209.28|17209.28|17209.28|17198.32|17198.32|0
1636457100000|2021-11-09 11:25:00|17207.89|17207.89|17228.98|17228.98|17228.98|17228.98|17207.89|17207.89|0
1636457400000|2021-11-09 11:30:00|17227.77|17227.77|17227.69|17227.69|17239.69|17239.69|17227.36|17227.36|0
1636457700000|2021-11-09 11:35:00|17228.89|17228.89|17199.44|17199.44|17228.89|17228.89|17199.44|17199.44|0
1636458000000|2021-11-09 11:40:00|17201.42|17201.42|17190.93|17190.93|17203.81|17203.81|17188.37|17188.37|0
1636458300000|2021-11-09 11:45:00|17192.32|17192.32|17191.44|17191.44|17194.29|17194.29|17191.44|17191.44|0
1636458600000|2021-11-09 11:50:00|17189.46|17189.46|17174.17|17174.17|17189.46|17189.46|17174.17|17174.17|0
1636458900000|2021-11-09 11:55:00|17176.15|17176.15|17163.18|17163.18|17179.95|17179.95|17163.18|17163.18|0
1636459200000|2021-11-09 12:00:00|17167.36|17167.36|17169.12|17169.12|17173.07|17173.07|17165.16|17165.16|0
1636459500000|2021-11-09 12:05:00|17171.9|17171.9|17180.12|17180.12|17183.4|17183.4|17171.9|17171.9|0
1636459800000|2021-11-09 12:10:00|17177.34|17177.34|17173.46|17173.46|17179.38|17179.38|17173.46|17173.46|0
1636460100000|2021-11-09 12:15:00|17172.07|17172.07|17168.85|17168.85|17172.07|17172.07|17168.85|17168.85|0
1636460400000|2021-11-09 12:20:00|17166.88|17166.88|17173.39|17173.39|17173.39|17173.39|17166.07|17166.07|0
1636460700000|2021-11-09 12:25:00|17171.41|17171.41|17171.41|17171.41|17171.41|17171.41|17171.41|17171.41|0
1636461000000|2021-11-09 12:30:00|17170.02|17170.02|17177.56|17177.56|17177.56|17177.56|17164.84|17164.84|0
1636461300000|2021-11-09 12:35:00|17178.77|17178.77|17175.55|17175.55|17183.81|17183.81|17174.16|17174.16|0
1636461600000|2021-11-09 12:40:00|17176.76|17176.76|17168.47|17168.47|17176.76|17176.76|17168.47|17168.47|0
1636461900000|2021-11-09 12:45:00|17168.88|17168.88|17160.72|17160.72|17168.88|17168.88|17160.72|17160.72|0
1636462200000|2021-11-09 12:50:00|17162.12|17162.12|17155.58|17155.58|17162.12|17162.12|17155.58|17155.58|0
1636462500000|2021-11-09 12:55:00|17156.79|17156.79|17164.5|17164.5|17165.7|17165.7|17156.79|17156.79|0
1636462800000|2021-11-09 13:00:00|17161.71|17161.71|17159.39|17159.39|17161.71|17161.71|17150.45|17150.45|0
1636463100000|2021-11-09 13:05:00|17161.37|17161.37|17164.39|17164.39|17170.54|17170.54|17161.37|17161.37|0
1636463400000|2021-11-09 13:10:00|17165.61|17165.61|17175.49|17175.49|17175.49|17175.49|17165.61|17165.61|0
1636463700000|2021-11-09 13:15:00|17174.29|17174.29|17176.08|17176.08|17182.19|17182.19|17174.29|17174.29|0
1636464000000|2021-11-09 13:20:00|17175.66|17175.66|17183.18|17183.18|17184.57|17184.57|17170.92|17170.92|0
1636464300000|2021-11-09 13:25:00|17187.13|17187.13|17186.6|17186.6|17187.99|17187.99|17183.18|17183.18|0
1636464600000|2021-11-09 13:30:00|17185.2|17185.2|17183.56|17183.56|17185.54|17185.54|17183.56|17183.56|0
1636464900000|2021-11-09 13:35:00|17187.74|17187.74|17190.3|17190.3|17191.69|17191.69|17186.35|17186.35|0
1636465200000|2021-11-09 13:40:00|17188.32|17188.32|17189.68|17189.68|17194.25|17194.25|17188.32|17188.32|0
1636465500000|2021-11-09 13:45:00|17190.89|17190.89|17200.86|17200.86|17204.04|17204.04|17190.89|17190.89|0
1636465800000|2021-11-09 13:50:00|17199.47|17199.47|17195.27|17195.27|17204.62|17204.62|17195.27|17195.27|0
1636466100000|2021-11-09 13:55:00|17196.47|17196.47|17201.52|17201.52|17202.75|17202.75|17194.85|17194.85|0
1636466400000|2021-11-09 14:00:00|17200.32|17200.32|17205.46|17205.46|17205.46|17205.46|17199.86|17199.86|0
1636466700000|2021-11-09 14:05:00|17206.85|17206.85|17211.88|17211.88|17211.88|17211.88|17204.69|17204.69|0
1636467000000|2021-11-09 14:10:00|17209.91|17209.91|17200.56|17200.56|17213.86|17213.86|17198.58|17198.58|0
1636467300000|2021-11-09 14:15:00|17196.61|17196.61|17207.91|17207.91|17208.68|17208.68|17196.61|17196.61|0
1636467600000|2021-11-09 14:20:00|17209.89|17209.89|17211.56|17211.56|17213.53|17213.53|17207.61|17207.61|0
1636467900000|2021-11-09 14:25:00|17213.53|17213.53|17209.55|17209.55|17222.85|17222.85|17207.57|17207.57|0
1636468200000|2021-11-09 14:30:00|17210.94|17210.94|17197.05|17197.05|17219.65|17219.65|17193.87|17193.87|0
1636468500000|2021-11-09 14:35:00|17193.1|17193.1|17164.4|17164.4|17193.1|17193.1|17164.4|17164.4|0
1636468800000|2021-11-09 14:40:00|17162.43|17162.43|17164.16|17164.16|17168.13|17168.13|17151.88|17151.88|0
1636469100000|2021-11-09 14:45:00|17165.56|17165.56|17156.39|17156.39|17174.26|17174.26|17156.39|17156.39|0
1636469400000|2021-11-09 14:50:00|17157.78|17157.78|17172.6|17172.6|17173.98|17173.98|17157.78|17157.78|0
1636469700000|2021-11-09 14:55:00|17173.99|17173.99|17150.74|17150.74|17179.56|17179.56|17146.79|17146.79|0
1636470000000|2021-11-09 15:00:00|17148.33|17148.33|17147.02|17147.02|17151.03|17151.03|17141.5|17141.5|0
1636470300000|2021-11-09 15:05:00|17148.41|17148.41|17137.72|17137.72|17159.25|17159.25|17137.72|17137.72|0
1636470600000|2021-11-09 15:10:00|17143.07|17143.07|17130.18|17130.18|17148.41|17148.41|17130.18|17130.18|0
1636470900000|2021-11-09 15:15:00|17131.57|17131.57|17138.16|17138.16|17138.16|17138.16|17125.82|17125.82|0
1636471200000|2021-11-09 15:20:00|17139.62|17139.62|17132.75|17132.75|17143.66|17143.66|17128.8|17128.8|0
1636471500000|2021-11-09 15:25:00|17130.77|17130.77|17133.73|17133.73|17135.41|17135.41|17123.94|17123.94|0
1636471800000|2021-11-09 15:30:00|17134.95|17134.95|17125.83|17125.83|17139.46|17139.46|17125.06|17125.06|0
1636472100000|2021-11-09 15:35:00|17125.41|17125.41|17134.8|17134.8|17134.8|17134.8|17120.39|17120.39|0
1636472400000|2021-11-09 15:40:00|17136.77|17136.77|17134.2|17134.2|17138.5|17138.5|17132.99|17132.99|0
1636472700000|2021-11-09 15:45:00|17132.22|17132.22|17127.1|17127.1|17132.22|17132.22|17117.08|17117.08|0
1636473000000|2021-11-09 15:50:00|17128.08|17128.08|17140.96|17140.96|17140.96|17140.96|17128.08|17128.08|0
1636473300000|2021-11-09 15:55:00|17141.8|17141.8|17145.12|17145.12|17150.46|17150.46|17140.89|17140.89|0
1636473600000|2021-11-09 16:00:00|17143.15|17143.15|17145.49|17145.49|17145.49|17145.49|17141.76|17141.76|0
1636473900000|2021-11-09 16:05:00|17146.71|17146.71|17133.61|17133.61|17148.1|17148.1|17133.61|17133.61|0
1636474200000|2021-11-09 16:10:00|17134.02|17134.02|17128.38|17128.38|17134.02|17134.02|17121.65|17121.65|0
1636474500000|2021-11-09 16:15:00|17130.35|17130.35|17137.7|17137.7|17137.7|17137.7|17128.41|17128.41|0
1636474800000|2021-11-09 16:20:00|17135.72|17135.72|17134.53|17134.53|17139.09|17139.09|17133.17|17133.17|0
1636475100000|2021-11-09 16:25:00|17135.93|17135.93|17152.95|17152.95|17156.98|17156.98|17134.12|17134.12|0
1636532100000|2021-11-10 08:15:00|17261.52|17261.52|17256.35|17256.35|17275.61|17275.61|17255.18|17255.18|0
1636532400000|2021-11-10 08:20:00|17261.91|17261.91|17243.32|17243.32|17261.91|17261.91|17237.31|17237.31|0
1636532700000|2021-11-10 08:25:00|17241.37|17241.37|17249.22|17249.22|17250.66|17250.66|17240.17|17240.17|0
1636533000000|2021-11-10 08:30:00|17250.2|17250.2|17250.81|17250.81|17275.48|17275.48|17250.2|17250.2|0
1636533300000|2021-11-10 08:35:00|17252.78|17252.78|17229.84|17229.84|17253.99|17253.99|17229.84|17229.84|0
1636533600000|2021-11-10 08:40:00|17234.01|17234.01|17273.18|17273.18|17273.18|17273.18|17231|17231|0
1636533900000|2021-11-10 08:45:00|17267.26|17267.26|17281.46|17281.46|17281.46|17281.46|17265.44|17265.44|0
1636534200000|2021-11-10 08:50:00|17287.03|17287.03|17259.45|17259.45|17287.03|17287.03|17259.45|17259.45|0
1636534500000|2021-11-10 08:55:00|17256.66|17256.66|17255.67|17255.67|17264.89|17264.89|17254.27|17254.27|0
1636534800000|2021-11-10 09:00:00|17255.18|17255.18|17241.6|17241.6|17263.08|17263.08|17236.03|17236.03|0
1636535100000|2021-11-10 09:05:00|17242.44|17242.44|17234.46|17234.46|17247.66|17247.66|17232.43|17232.43|0
1636535400000|2021-11-10 09:10:00|17234.05|17234.05|17251.31|17251.31|17253.28|17253.28|17234.05|17234.05|0
1636535700000|2021-11-10 09:15:00|17251.72|17251.72|17285.36|17285.36|17287.42|17287.42|17251.72|17251.72|0
1636536000000|2021-11-10 09:20:00|17281.42|17281.42|17277.98|17277.98|17281.42|17281.42|17268.11|17268.11|0
1636536300000|2021-11-10 09:25:00|17274.03|17274.03|17288.08|17288.08|17288.08|17288.08|17274.03|17274.03|0
1636536600000|2021-11-10 09:30:00|17289.3|17289.3|17270.59|17270.59|17291.67|17291.67|17267.81|17267.81|0
1636536900000|2021-11-10 09:35:00|17268.62|17268.62|17254.41|17254.41|17268.62|17268.62|17244.87|17244.87|0
1636537200000|2021-11-10 09:40:00|17260.33|17260.33|17292.59|17292.59|17294.55|17294.55|17260.33|17260.33|0
1636537500000|2021-11-10 09:45:00|17296.54|17296.54|17316.89|17316.89|17318.28|17318.28|17289.41|17289.41|0
1636537800000|2021-11-10 09:50:00|17310.96|17310.96|17319.19|17319.19|17327.54|17327.54|17306.7|17306.7|0
1636538100000|2021-11-10 09:55:00|17321.97|17321.97|17315.55|17315.55|17327.9|17327.9|17307.65|17307.65|0
1636538400000|2021-11-10 10:00:00|17313.58|17313.58|17294.41|17294.41|17314.39|17314.39|17291.63|17291.63|0
1636538700000|2021-11-10 10:05:00|17290.46|17290.46|17287.32|17287.32|17297.25|17297.25|17283.72|17283.72|0
1636539000000|2021-11-10 10:10:00|17284.91|17284.91|17280.52|17280.52|17290.44|17290.44|17277.97|17277.97|0
1636539300000|2021-11-10 10:15:00|17278.55|17278.55|17250.17|17250.17|17279.94|17279.94|17250.17|17250.17|0
1636539600000|2021-11-10 10:20:00|17254.12|17254.12|17257.49|17257.49|17261.44|17261.44|17249.59|17249.59|0
1636539900000|2021-11-10 10:25:00|17258.69|17258.69|17267.86|17267.86|17269.26|17269.26|17258.57|17258.57|0
1636540200000|2021-11-10 10:30:00|17266.47|17266.47|17258.34|17258.34|17268.45|17268.45|17250.45|17250.45|0
1636540500000|2021-11-10 10:35:00|17256.37|17256.37|17259.86|17259.86|17263.5|17263.5|17254.98|17254.98|0
1636540800000|2021-11-10 10:40:00|17258.46|17258.46|17248.95|17248.95|17258.46|17258.46|17246.97|17246.97|0
1636541100000|2021-11-10 10:45:00|17246.97|17246.97|17232.13|17232.13|17247.81|17247.81|17219.78|17219.78|0
1636541400000|2021-11-10 10:50:00|17233.52|17233.52|17230.16|17230.16|17233.52|17233.52|17221.45|17221.45|0
1636541700000|2021-11-10 10:55:00|17234.11|17234.11|17225.06|17225.06|17238.94|17238.94|17225.06|17225.06|0
1636542000000|2021-11-10 11:00:00|17226.45|17226.45|17233.73|17233.73|17238.49|17238.49|17223.27|17223.27|0
1636542300000|2021-11-10 11:05:00|17235.7|17235.7|17248.36|17248.36|17248.36|17248.36|17235.7|17235.7|0
1636542600000|2021-11-10 11:10:00|17252.31|17252.31|17234.85|17234.85|17252.89|17252.89|17234.85|17234.85|0
1636542900000|2021-11-10 11:15:00|17236.82|17236.82|17239.02|17239.02|17242.97|17242.97|17233.1|17233.1|0
1636543200000|2021-11-10 11:20:00|17237.05|17237.05|17238.44|17238.44|17238.44|17238.44|17231.13|17231.13|0
1636543500000|2021-11-10 11:25:00|17239.83|17239.83|17233.1|17233.1|17248.54|17248.54|17231.13|17231.13|0
1636543800000|2021-11-10 11:30:00|17231.13|17231.13|17217.08|17217.08|17231.13|17231.13|17212.48|17212.48|0
1636544100000|2021-11-10 11:35:00|17215.1|17215.1|17216.33|17216.33|17223.23|17223.23|17215.1|17215.1|0
1636544400000|2021-11-10 11:40:00|17214.36|17214.36|17227.6|17227.6|17227.6|17227.6|17211.57|17211.57|0
1636544700000|2021-11-10 11:45:00|17226.34|17226.34|17211.15|17211.15|17226.34|17226.34|17211.15|17211.15|0
1636545000000|2021-11-10 11:50:00|17217.07|17217.07|17198.33|17198.33|17223|17223|17198.33|17198.33|0
1636545300000|2021-11-10 11:55:00|17202.28|17202.28|17208.02|17208.02|17211.64|17211.64|17200.96|17200.96|0
1636545600000|2021-11-10 12:00:00|17202.09|17202.09|17207.01|17207.01|17209.42|17209.42|17198.51|17198.51|0
1636545900000|2021-11-10 12:05:00|17210.95|17210.95|17234.36|17234.36|17234.36|17234.36|17210.95|17210.95|0
1636546200000|2021-11-10 12:10:00|17234.78|17234.78|17249.05|17249.05|17249.05|17249.05|17232.8|17232.8|0
1636546500000|2021-11-10 12:15:00|17251.03|17251.03|17261.74|17261.74|17263.71|17263.71|17249.66|17249.66|0
1636546800000|2021-11-10 12:20:00|17260.34|17260.34|17255.98|17255.98|17260.34|17260.34|17255.49|17255.49|0
1636547100000|2021-11-10 12:25:00|17250.05|17250.05|17260.51|17260.51|17263.29|17263.29|17250.05|17250.05|0
1636547400000|2021-11-10 12:30:00|17264.46|17264.46|17264.02|17264.02|17264.46|17264.46|17256.56|17256.56|0
1636547700000|2021-11-10 12:35:00|17266|17266|17267.79|17267.79|17272.86|17272.86|17262.05|17262.05|0
1636548000000|2021-11-10 12:40:00|17269.19|17269.19|17269.92|17269.92|17269.92|17269.92|17257.11|17257.11|0
1636548300000|2021-11-10 12:45:00|17267.95|17267.95|17266.81|17266.81|17272.15|17272.15|17265.16|17265.16|0
1636548600000|2021-11-10 12:50:00|17265.41|17265.41|17278.18|17278.18|17283.18|17283.18|17265.41|17265.41|0
1636548900000|2021-11-10 12:55:00|17276.78|17276.78|17294.3|17294.3|17294.3|17294.3|17274.81|17274.81|0
1636549200000|2021-11-10 13:00:00|17295.69|17295.69|17303.02|17303.02|17303.02|17303.02|17289.77|17289.77|0
1636549500000|2021-11-10 13:05:00|17303.44|17303.44|17306.67|17306.67|17306.67|17306.67|17297.87|17297.87|0
1636549800000|2021-11-10 13:10:00|17306.25|17306.25|17299.51|17299.51|17307.64|17307.64|17299.51|17299.51|0
1636550100000|2021-11-10 13:15:00|17298.12|17298.12|17295.2|17295.2|17299.51|17299.51|17286.85|17286.85|0
1636550400000|2021-11-10 13:20:00|17294|17294|17302.83|17302.83|17308.82|17308.82|17293.02|17293.02|0
1636550700000|2021-11-10 13:25:00|17306.78|17306.78|17304.8|17304.8|17309.56|17309.56|17303.41|17303.41|0
1636551000000|2021-11-10 13:30:00|17302.83|17302.83|17301.88|17301.88|17302.83|17302.83|17295.73|17295.73|0
1636551300000|2021-11-10 13:35:00|17302.37|17302.37|17295.36|17295.36|17305.15|17305.15|17295.36|17295.36|0
1636551600000|2021-11-10 13:40:00|17297.34|17297.34|17304.49|17304.49|17307.69|17307.69|17297.34|17297.34|0
1636551900000|2021-11-10 13:45:00|17303.1|17303.1|17281.79|17281.79|17303.1|17303.1|17281.79|17281.79|0
1636552200000|2021-11-10 13:50:00|17279.82|17279.82|17277.5|17277.5|17283.42|17283.42|17273.31|17273.31|0
1636552500000|2021-11-10 13:55:00|17276.52|17276.52|17284.08|17284.08|17286.05|17286.05|17276.52|17276.52|0
1636552800000|2021-11-10 14:00:00|17286.05|17286.05|17286.31|17286.31|17291|17291|17284.43|17284.43|0
1636553100000|2021-11-10 14:05:00|17288.28|17288.28|17300.37|17300.37|17306.29|17306.29|17288.28|17288.28|0
1636553400000|2021-11-10 14:10:00|17298.57|17298.57|17294|17294|17298.57|17298.57|17292.02|17292.02|0
1636553700000|2021-11-10 14:15:00|17290.05|17290.05|17266.82|17266.82|17290.05|17290.05|17266.82|17266.82|0
1636554000000|2021-11-10 14:20:00|17260.9|17260.9|17263.79|17263.79|17266.35|17266.35|17260.9|17260.9|0
1636554300000|2021-11-10 14:25:00|17261.82|17261.82|17260.81|17260.81|17265.55|17265.55|17258.07|17258.07|0
1636554600000|2021-11-10 14:30:00|17258.84|17258.84|17257.32|17257.32|17274.8|17274.8|17253.46|17253.46|0
1636554900000|2021-11-10 14:35:00|17253.37|17253.37|17278.62|17278.62|17285.8|17285.8|17253.37|17253.37|0
1636555200000|2021-11-10 14:40:00|17280.59|17280.59|17287.92|17287.92|17296.8|17296.8|17280.59|17280.59|0
1636555500000|2021-11-10 14:45:00|17286.53|17286.53|17298.89|17298.89|17309.39|17309.39|17283.26|17283.26|0
1636555800000|2021-11-10 14:50:00|17297.49|17297.49|17292.11|17292.11|17299.42|17299.42|17285.49|17285.49|0
1636556100000|2021-11-10 14:55:00|17296.06|17296.06|17314.3|17314.3|17314.3|17314.3|17296.06|17296.06|0
1636556400000|2021-11-10 15:00:00|17315.14|17315.14|17323.95|17323.95|17325.34|17325.34|17310.6|17310.6|0
1636556700000|2021-11-10 15:05:00|17323.12|17323.12|17327.51|17327.51|17336.23|17336.23|17318.92|17318.92|0
1636557000000|2021-11-10 15:10:00|17327.13|17327.13|17320.04|17320.04|17329.1|17329.1|17318.99|17318.99|0
1636557300000|2021-11-10 15:15:00|17319.2|17319.2|17323.49|17323.49|17323.49|17323.49|17313.86|17313.86|0
1636557600000|2021-11-10 15:20:00|17325.46|17325.46|17315.13|17315.13|17326.67|17326.67|17315.13|17315.13|0
1636557900000|2021-11-10 15:25:00|17313.16|17313.16|17309.81|17309.81|17315.94|17315.94|17305.19|17305.19|0
1636558200000|2021-11-10 15:30:00|17310.23|17310.23|17297.49|17297.49|17310.23|17310.23|17297|17297|0
1636558500000|2021-11-10 15:35:00|17296.65|17296.65|17296.95|17296.95|17296.95|17296.95|17288.75|17288.75|0
1636558800000|2021-11-10 15:40:00|17294.97|17294.97|17274.23|17274.23|17294.97|17294.97|17274.23|17274.23|0
1636559100000|2021-11-10 15:45:00|17275.62|17275.62|17266.76|17266.76|17287.06|17287.06|17257.96|17257.96|0
1636559400000|2021-11-10 15:50:00|17267.18|17267.18|17275.79|17275.79|17279.74|17279.74|17263.24|17263.24|0
1636559700000|2021-11-10 15:55:00|17275.31|17275.31|17281.97|17281.97|17281.97|17281.97|17267.04|17267.04|0
1636560000000|2021-11-10 16:00:00|17282.39|17282.39|17284.58|17284.58|17286.52|17286.52|17273.09|17273.09|0
1636560300000|2021-11-10 16:05:00|17280.63|17280.63|17286.65|17286.65|17294.55|17294.55|17271.21|17271.21|0
1636560600000|2021-11-10 16:10:00|17289.44|17289.44|17286.88|17286.88|17297.56|17297.56|17286.88|17286.88|0
1636560900000|2021-11-10 16:15:00|17286.04|17286.04|17283.88|17283.88|17288.22|17288.22|17275.88|17275.88|0
1636561200000|2021-11-10 16:20:00|17282.9|17282.9|17280.04|17280.04|17287.18|17287.18|17277.25|17277.25|0
1636561500000|2021-11-10 16:25:00|17282.01|17282.01|17271.91|17271.91|17290.43|17290.43|17270.71|17270.71|0
1636618500000|2021-11-11 08:15:00|16844.13|16844.13|16813.58|16813.58|16850.05|16850.05|16791.82|16791.82|0
1636618800000|2021-11-11 08:20:00|16811.56|16811.56|16851.93|16851.93|16861.68|16861.68|16804.6|16804.6|0
1636619100000|2021-11-11 08:25:00|16849.14|16849.14|16758.22|16758.22|16849.14|16849.14|16754.27|16754.27|0
1636619400000|2021-11-11 08:30:00|16761|16761|16731.33|16731.33|16761|16761|16642.71|16642.71|0
1636619700000|2021-11-11 08:35:00|16729.94|16729.94|16610.16|16610.16|16738.11|16738.11|16605.98|16605.98|0
1636620000000|2021-11-11 08:40:00|16604.59|16604.59|16610.86|16610.86|16611.15|16611.15|16569.96|16569.96|0
1636620300000|2021-11-11 08:45:00|16620.6|16620.6|16570.19|16570.19|16620.6|16620.6|16529.96|16529.96|0
1636620600000|2021-11-11 08:50:00|16563.23|16563.23|16508.22|16508.22|16563.23|16563.23|16504.27|16504.27|0
1636620900000|2021-11-11 08:55:00|16510.2|16510.2|16476.82|16476.82|16526.1|16526.1|16422.16|16422.16|0
1636621200000|2021-11-11 09:00:00|16484.72|16484.72|16536.26|16536.26|16563.14|16563.14|16469.21|16469.21|0
1636621500000|2021-11-11 09:05:00|16541.83|16541.83|16555.2|16555.2|16590.62|16590.62|16540.79|16540.79|0
1636621800000|2021-11-11 09:10:00|16554.36|16554.36|16536.25|16536.25|16576.06|16576.06|16498.54|16498.54|0
1636622100000|2021-11-11 09:15:00|16525.11|16525.11|16551.56|16551.56|16562.12|16562.12|16503.47|16503.47|0
1636622400000|2021-11-11 09:20:00|16548.78|16548.78|16561.08|16561.08|16567.23|16567.23|16536.02|16536.02|0
1636622700000|2021-11-11 09:25:00|16559.69|16559.69|16567.59|16567.59|16572.5|16572.5|16552.15|16552.15|0
1636623000000|2021-11-11 09:30:00|16574.55|16574.55|16634.5|16634.5|16653.78|16653.78|16566.2|16566.2|0
1636623300000|2021-11-11 09:35:00|16633.11|16633.11|16708.5|16708.5|16725.21|16725.21|16633.11|16633.11|0
1636623600000|2021-11-11 09:40:00|16706.52|16706.52|16709.86|16709.86|16713.13|16713.13|16682.5|16682.5|0
1636623900000|2021-11-11 09:45:00|16711.06|16711.06|16722.44|16722.44|16732.49|16732.49|16670.55|16670.55|0
1636624200000|2021-11-11 09:50:00|16719.66|16719.66|16769.55|16769.55|16779.3|16779.3|16710.72|16710.72|0
1636624500000|2021-11-11 09:55:00|16770.79|16770.79|16760.06|16760.06|16773.57|16773.57|16727.68|16727.68|0
1636624800000|2021-11-11 10:00:00|16758.67|16758.67|16760.95|16760.95|16764.76|16764.76|16734.18|16734.18|0
1636625100000|2021-11-11 10:05:00|16762.16|16762.16|16763.73|16763.73|16770.51|16770.51|16754.8|16754.8|0
1636625400000|2021-11-11 10:10:00|16762.34|16762.34|16766.08|16766.08|16767.47|16767.47|16756.77|16756.77|0
1636625700000|2021-11-11 10:15:00|16764.69|16764.69|16788.66|16788.66|16794.45|16794.45|16764.11|16764.11|0
1636626000000|2021-11-11 10:20:00|16788.25|16788.25|16782.08|16782.08|16792.12|16792.12|16768.1|16768.1|0
1636626300000|2021-11-11 10:25:00|16783.47|16783.47|16800.13|16800.13|16801.52|16801.52|16782.08|16782.08|0
1636626600000|2021-11-11 10:30:00|16802.1|16802.1|16806.99|16806.99|16806.99|16806.99|16796.53|16796.53|0
1636626900000|2021-11-11 10:35:00|16810.93|16810.93|16842.87|16842.87|16847.21|16847.21|16809.54|16809.54|0
1636627200000|2021-11-11 10:40:00|16841.48|16841.48|16842.25|16842.25|16849.21|16849.21|16830.56|16830.56|0
1636627500000|2021-11-11 10:45:00|16843.64|16843.64|16850.54|16850.54|16856.52|16856.52|16829.59|16829.59|0
1636627800000|2021-11-11 10:50:00|16856.47|16856.47|16867.15|16867.15|16874.12|16874.12|16842.57|16842.57|0
1636628100000|2021-11-11 10:55:00|16862.98|16862.98|16824.85|16824.85|16862.98|16862.98|16800.47|16800.47|0
1636628400000|2021-11-11 11:00:00|16823.64|16823.64|16834.39|16834.39|16837.41|16837.41|16810.17|16810.17|0
1636628700000|2021-11-11 11:05:00|16831.61|16831.61|16788.52|16788.52|16834.39|16834.39|16788.52|16788.52|0
1636629000000|2021-11-11 11:10:00|16784.34|16784.34|16785.26|16785.26|16801.38|16801.38|16765.08|16765.08|0
1636629300000|2021-11-11 11:15:00|16784.05|16784.05|16765.4|16765.4|16789.78|16789.78|16763.42|16763.42|0
1636629600000|2021-11-11 11:20:00|16769.57|16769.57|16723.11|16723.11|16781.56|16781.56|16723.11|16723.11|0
1636629900000|2021-11-11 11:25:00|16724.33|16724.33|16751.33|16751.33|16751.33|16751.33|16724.33|16724.33|0
1636630200000|2021-11-11 11:30:00|16749.94|16749.94|16775.15|16775.15|16775.15|16775.15|16747.15|16747.15|0
1636630500000|2021-11-11 11:35:00|16783.05|16783.05|16734.01|16734.01|16783.05|16783.05|16731.6|16731.6|0
1636630800000|2021-11-11 11:40:00|16729.84|16729.84|16723.91|16723.91|16740.52|16740.52|16722.87|16722.87|0
1636631100000|2021-11-11 11:45:00|16722.52|16722.52|16726.07|16726.07|16741.44|16741.44|16712.2|16712.2|0
1636631400000|2021-11-11 11:50:00|16723.28|16723.28|16692.54|16692.54|16724.49|16724.49|16688.59|16688.59|0
1636631700000|2021-11-11 11:55:00|16689.76|16689.76|16713.55|16713.55|16714.77|16714.77|16689.76|16689.76|0
1636632000000|2021-11-11 12:00:00|16711.57|16711.57|16698.2|16698.2|16716.07|16716.07|16696.45|16696.45|0
1636632300000|2021-11-11 12:05:00|16696.81|16696.81|16676.69|16676.69|16696.81|16696.81|16674.72|16674.72|0
1636632600000|2021-11-11 12:10:00|16674.72|16674.72|16720.92|16720.92|16720.92|16720.92|16672.74|16672.74|0
1636632900000|2021-11-11 12:15:00|16723.36|16723.36|16702.43|16702.43|16729.36|16729.36|16702.43|16702.43|0
1636633200000|2021-11-11 12:20:00|16703.82|16703.82|16706.79|16706.79|16710.51|16710.51|16696.81|16696.81|0
1636633500000|2021-11-11 12:25:00|16702.84|16702.84|16704.48|16704.48|16713.19|16713.19|16698.27|16698.27|0
1636633800000|2021-11-11 12:30:00|16705.69|16705.69|16700|16700|16711.61|16711.61|16698.61|16698.61|0
1636634100000|2021-11-11 12:35:00|16698.61|16698.61|16696.4|16696.4|16710.68|16710.68|16694.07|16694.07|0
1636634400000|2021-11-11 12:40:00|16698.37|16698.37|16703.36|16703.36|16704.75|16704.75|16684.32|16684.32|0
1636634700000|2021-11-11 12:45:00|16699.41|16699.41|16690.83|16690.83|16699.41|16699.41|16669|16669|0
1636635000000|2021-11-11 12:50:00|16689.43|16689.43|16672.95|16672.95|16692.22|16692.22|16667.38|16667.38|0
1636635300000|2021-11-11 12:55:00|16674.93|16674.93|16670.36|16670.36|16675.74|16675.74|16664.21|16664.21|0
1636635600000|2021-11-11 13:00:00|16668.26|16668.26|16663.03|16663.03|16676.97|16676.97|16658.5|16658.5|0
1636635900000|2021-11-11 13:05:00|16661.63|16661.63|16673.11|16673.11|16677.29|16677.29|16657.8|16657.8|0
1636636200000|2021-11-11 13:10:00|16670.33|16670.33|16664.98|16664.98|16672.3|16672.3|16664.98|16664.98|0
1636636500000|2021-11-11 13:15:00|16663.59|16663.59|16675.18|16675.18|16675.18|16675.18|16648.6|16648.6|0
1636636800000|2021-11-11 13:20:00|16676.39|16676.39|16688.28|16688.28|16692.03|16692.03|16672.79|16672.79|0
1636637100000|2021-11-11 13:25:00|16689.67|16689.67|16685.07|16685.07|16691.06|16691.06|16682.29|16682.29|0
1636637400000|2021-11-11 13:30:00|16683.68|16683.68|16669.23|16669.23|16685.07|16685.07|16669.23|16669.23|0
1636637700000|2021-11-11 13:35:00|16667.84|16667.84|16667.38|16667.38|16673.53|16673.53|16660.87|16660.87|0
1636638000000|2021-11-11 13:40:00|16669.36|16669.36|16690.41|16690.41|16690.41|16690.41|16667.96|16667.96|0
1636638300000|2021-11-11 13:45:00|16688.43|16688.43|16648.04|16648.04|16688.43|16688.43|16646.65|16646.65|0
1636638600000|2021-11-11 13:50:00|16646.65|16646.65|16672.07|16672.07|16672.07|16672.07|16636.9|16636.9|0
1636638900000|2021-11-11 13:55:00|16674.04|16674.04|16708.66|16708.66|16712.84|16712.84|16674.04|16674.04|0
1636639200000|2021-11-11 14:00:00|16710.06|16710.06|16710.43|16710.43|16715.98|16715.98|16703.28|16703.28|0
1636639500000|2021-11-11 14:05:00|16711.83|16711.83|16694.81|16694.81|16714.61|16714.61|16692.02|16692.02|0
1636639800000|2021-11-11 14:10:00|16693.42|16693.42|16692.9|16692.9|16707.34|16707.34|16673.8|16673.8|0
1636640100000|2021-11-11 14:15:00|16694.29|16694.29|16650.85|16650.85|16695.69|16695.69|16630.19|16630.19|0
1636640400000|2021-11-11 14:20:00|16649.46|16649.46|16644.93|16644.93|16649.46|16649.46|16620.28|16620.28|0
1636640700000|2021-11-11 14:25:00|16642.14|16642.14|16681.32|16681.32|16681.32|16681.32|16642.14|16642.14|0
1636641000000|2021-11-11 14:30:00|16691.19|16691.19|16662.09|16662.09|16691.19|16691.19|16651.09|16651.09|0
1636641300000|2021-11-11 14:35:00|16666.27|16666.27|16677.89|16677.89|16677.89|16677.89|16664.62|16664.62|0
1636641600000|2021-11-11 14:40:00|16673.94|16673.94|16682.24|16682.24|16685.67|16685.67|16662.68|16662.68|0
1636641900000|2021-11-11 14:45:00|16676.67|16676.67|16667.76|16667.76|16679.85|16679.85|16667.2|16667.2|0
1636642200000|2021-11-11 14:50:00|16670.54|16670.54|16689.61|16689.61|16692.4|16692.4|16666.6|16666.6|0
1636642500000|2021-11-11 14:55:00|16693.79|16693.79|16705.42|16705.42|16715|16715|16686.47|16686.47|0
1636642800000|2021-11-11 15:00:00|16702.64|16702.64|16691.74|16691.74|16704.38|16704.38|16673.63|16673.63|0
1636643100000|2021-11-11 15:05:00|16689.76|16689.76|16676.66|16676.66|16689.76|16689.76|16670.37|16670.37|0
1636643400000|2021-11-11 15:10:00|16674.69|16674.69|16670.3|16670.3|16678.76|16678.76|16661.36|16661.36|0
1636643700000|2021-11-11 15:15:00|16669.89|16669.89|16669.43|16669.43|16693.46|16693.46|16669.43|16669.43|0
1636644000000|2021-11-11 15:20:00|16672.22|16672.22|16686.87|16686.87|16689.89|16689.89|16668.23|16668.23|0
1636644300000|2021-11-11 15:25:00|16684.9|16684.9|16681.42|16681.42|16692.65|16692.65|16678.98|16678.98|0
1636644600000|2021-11-11 15:30:00|16679.45|16679.45|16688.85|16688.85|16690.82|16690.82|16676.66|16676.66|0
1636644900000|2021-11-11 15:35:00|16690.06|16690.06|16719.59|16719.59|16723.9|16723.9|16690.06|16690.06|0
1636645200000|2021-11-11 15:40:00|16720.81|16720.81|16728.03|16728.03|16728.94|16728.94|16718.03|16718.03|0
1636645500000|2021-11-11 15:45:00|16729.42|16729.42|16745.2|16745.2|16746.94|16746.94|16724.08|16724.08|0
1636645800000|2021-11-11 15:50:00|16747.17|16747.17|16733.28|16733.28|16749.15|16749.15|16733.28|16733.28|0
1636646100000|2021-11-11 15:55:00|16735.25|16735.25|16736.46|16736.46|16743.82|16743.82|16717.55|16717.55|0
1636646400000|2021-11-11 16:00:00|16737.86|16737.86|16721.8|16721.8|16739.83|16739.83|16714.84|16714.84|0
1636646700000|2021-11-11 16:05:00|16717.63|16717.63|16699.04|16699.04|16719.02|16719.02|16687.9|16687.9|0
1636647000000|2021-11-11 16:10:00|16700.25|16700.25|16704.73|16704.73|16710.35|16710.35|16698.86|16698.86|0
1636647300000|2021-11-11 16:15:00|16706.12|16706.12|16694.04|16694.04|16711.83|16711.83|16689.86|16689.86|0
1636647600000|2021-11-11 16:20:00|16695.24|16695.24|16706.67|16706.67|16710.2|16710.2|16694.27|16694.27|0
1636647900000|2021-11-11 16:25:00|16706.26|16706.26|16681.2|16681.2|16715.5|16715.5|16681.2|16681.2|0
1636704900000|2021-11-12 08:15:00|16807.41|16807.41|16770.25|16770.25|16812.98|16812.98|16759.92|16759.92|0
1636705200000|2021-11-12 08:20:00|16774.2|16774.2|16694.69|16694.69|16774.2|16774.2|16694.69|16694.69|0
1636705500000|2021-11-12 08:25:00|16692.72|16692.72|16667.41|16667.41|16692.72|16692.72|16667.41|16667.41|0
1636705800000|2021-11-12 08:30:00|16661.49|16661.49|16617.59|16617.59|16661.49|16661.49|16617.59|16617.59|0
1636706100000|2021-11-12 08:35:00|16621.54|16621.54|16624.86|16624.86|16636|16636|16619.92|16619.92|0
1636706400000|2021-11-12 08:40:00|16626.26|16626.26|16638.29|16638.29|16646.42|16646.42|16616.74|16616.74|0
1636706700000|2021-11-12 08:45:00|16634.11|16634.11|16615.39|16615.39|16646.54|16646.54|16615.39|16615.39|0
1636707000000|2021-11-12 08:50:00|16616.78|16616.78|16623.59|16623.59|16623.59|16623.59|16600.99|16600.99|0
1636707300000|2021-11-12 08:55:00|16622.38|16622.38|16615.52|16615.52|16626.56|16626.56|16611.7|16611.7|0
1636707600000|2021-11-12 09:00:00|16619.69|16619.69|16616.87|16616.87|16620.29|16620.29|16608.39|16608.39|0
1636707900000|2021-11-12 09:05:00|16615.47|16615.47|16645.9|16645.9|16647.3|16647.3|16615.47|16615.47|0
1636708200000|2021-11-12 09:10:00|16644.51|16644.51|16645.9|16645.9|16651.25|16651.25|16630.46|16630.46|0
1636708500000|2021-11-12 09:15:00|16647.3|16647.3|16667.91|16667.91|16675.62|16675.62|16647.3|16647.3|0
1636708800000|2021-11-12 09:20:00|16669.88|16669.88|16691.73|16691.73|16696.24|16696.24|16669.88|16669.88|0
1636709100000|2021-11-12 09:25:00|16687.79|16687.79|16652.43|16652.43|16691.73|16691.73|16652.43|16652.43|0
1636709400000|2021-11-12 09:30:00|16651.04|16651.04|16674.8|16674.8|16678.17|16678.17|16651.04|16651.04|0
1636709700000|2021-11-12 09:35:00|16670.85|16670.85|16687.81|16687.81|16693.8|16693.8|16670.85|16670.85|0
1636710000000|2021-11-12 09:40:00|16685.84|16685.84|16705.86|16705.86|16707.83|16707.83|16684.8|16684.8|0
1636710300000|2021-11-12 09:45:00|16707.25|16707.25|16688.67|16688.67|16711.43|16711.43|16685.3|16685.3|0
1636710600000|2021-11-12 09:50:00|16696.57|16696.57|16699.97|16699.97|16702.49|16702.49|16689.28|16689.28|0
1636710900000|2021-11-12 09:55:00|16697.99|16697.99|16701.14|16701.14|16707.51|16707.51|16694.4|16694.4|0
1636711200000|2021-11-12 10:00:00|16699.74|16699.74|16705.94|16705.94|16715.23|16715.23|16695.57|16695.57|0
1636711500000|2021-11-12 10:05:00|16701.99|16701.99|16700.25|16700.25|16701.99|16701.99|16692.47|16692.47|0
1636711800000|2021-11-12 10:10:00|16704.2|16704.2|16710.03|16710.03|16714.6|16714.6|16699.08|16699.08|0
1636712100000|2021-11-12 10:15:00|16706.08|16706.08|16710.42|16710.42|16719.94|16719.94|16706.08|16706.08|0
1636712400000|2021-11-12 10:20:00|16714.37|16714.37|16722.14|16722.14|16722.14|16722.14|16708.32|16708.32|0
1636712700000|2021-11-12 10:25:00|16724.55|16724.55|16703.14|16703.14|16724.55|16724.55|16701.94|16701.94|0
1636713000000|2021-11-12 10:30:00|16704.54|16704.54|16723.97|16723.97|16729.49|16729.49|16704.54|16704.54|0
1636713300000|2021-11-12 10:35:00|16725.94|16725.94|16724.2|16724.2|16728.73|16728.73|16722.8|16722.8|0
1636713600000|2021-11-12 10:40:00|16722.22|16722.22|16727.49|16727.49|16734.34|16734.34|16715.07|16715.07|0
1636713900000|2021-11-12 10:45:00|16730.28|16730.28|16724.35|16724.35|16731.67|16731.67|16722.96|16722.96|0
1636714200000|2021-11-12 10:50:00|16722.96|16722.96|16736.44|16736.44|16736.85|16736.85|16722.96|16722.96|0
1636714500000|2021-11-12 10:55:00|16736.03|16736.03|16731.93|16731.93|16748|16748|16731.67|16731.67|0
1636714800000|2021-11-12 11:00:00|16733.16|16733.16|16733.92|16733.92|16735.38|16735.38|16728.06|16728.06|0
1636715100000|2021-11-12 11:05:00|16735.31|16735.31|16735.35|16735.35|16741.28|16741.28|16728.58|16728.58|0
1636715400000|2021-11-12 11:10:00|16737.33|16737.33|16730.37|16730.37|16741.28|16741.28|16726.42|16726.42|0
1636715700000|2021-11-12 11:15:00|16731.59|16731.59|16729.19|16729.19|16731.59|16731.59|16721.88|16721.88|0
1636716000000|2021-11-12 11:20:00|16728.78|16728.78|16732.41|16732.41|16745.31|16745.31|16728.78|16728.78|0
1636716300000|2021-11-12 11:25:00|16722.54|16722.54|16724.51|16724.51|16724.51|16724.51|16712.66|16712.66|0
1636716600000|2021-11-12 11:30:00|16725.9|16725.9|16740.76|16740.76|16740.76|16740.76|16719.17|16719.17|0
1636716900000|2021-11-12 11:35:00|16743.55|16743.55|16752.34|16752.34|16762.09|16762.09|16740.18|16740.18|0
1636717200000|2021-11-12 11:40:00|16753.54|16753.54|16761.73|16761.73|16766.32|16766.32|16752.39|16752.39|0
1636717500000|2021-11-12 11:45:00|16759.75|16759.75|16736.02|16736.02|16768.05|16768.05|16729.06|16729.06|0
1636717800000|2021-11-12 11:50:00|16739.97|16739.97|16755.06|16755.06|16759.24|16759.24|16739.97|16739.97|0
1636718100000|2021-11-12 11:55:00|16759.24|16759.24|16769.96|16769.96|16775.3|16775.3|16759.24|16759.24|0
1636718400000|2021-11-12 12:00:00|16771.93|16771.93|16759.27|16759.27|16774.72|16774.72|16759.27|16759.27|0
1636718700000|2021-11-12 12:05:00|16753.7|16753.7|16742.98|16742.98|16753.7|16753.7|16735.83|16735.83|0
1636719000000|2021-11-12 12:10:00|16743.39|16743.39|16762.47|16762.47|16762.47|16762.47|16741.59|16741.59|0
1636719300000|2021-11-12 12:15:00|16764.45|16764.45|16760.43|16760.43|16771.58|16771.58|16760.43|16760.43|0
1636719600000|2021-11-12 12:20:00|16764.6|16764.6|16753.73|16753.73|16767.39|16767.39|16740.26|16740.26|0
1636719900000|2021-11-12 12:25:00|16748.51|16748.51|16737.58|16737.58|16748.51|16748.51|16736.19|16736.19|0
1636720200000|2021-11-12 12:30:00|16736.19|16736.19|16733.41|16733.41|16736.19|16736.19|16724.7|16724.7|0
1636720500000|2021-11-12 12:35:00|16729.46|16729.46|16733.57|16733.57|16739.33|16739.33|16720.21|16720.21|0
1636720800000|2021-11-12 12:40:00|16735.55|16735.55|16733.65|16733.65|16736.94|16736.94|16725.67|16725.67|0
1636721100000|2021-11-12 12:45:00|16737.6|16737.6|16763.5|16763.5|16771.4|16771.4|16737.6|16737.6|0
1636721400000|2021-11-12 12:50:00|16764.71|16764.71|16763.33|16763.33|16764.71|16764.71|16754.38|16754.38|0
1636721700000|2021-11-12 12:55:00|16761.36|16761.36|16757.18|16757.18|16761.36|16761.36|16754.39|16754.39|0
1636722000000|2021-11-12 13:00:00|16759.15|16759.15|16759.21|16759.21|16763.16|16763.16|16755.2|16755.2|0
1636722300000|2021-11-12 13:05:00|16756.42|16756.42|16750.27|16750.27|16756.42|16756.42|16746.32|16746.32|0
1636722600000|2021-11-12 13:10:00|16756.19|16756.19|16764.15|16764.15|16764.15|16764.15|16756.19|16756.19|0
1636722900000|2021-11-12 13:15:00|16762.17|16762.17|16764.78|16764.78|16767.63|16767.63|16760.02|16760.02|0
1636723200000|2021-11-12 13:20:00|16768.73|16768.73|16767.18|16767.18|16773.33|16773.33|16764.04|16764.04|0
1636723500000|2021-11-12 13:25:00|16768.57|16768.57|16772.61|16772.61|16772.61|16772.61|16755.59|16755.59|0
1636723800000|2021-11-12 13:30:00|16768.66|16768.66|16761.64|16761.64|16769.24|16769.24|16760.25|16760.25|0
1636724100000|2021-11-12 13:35:00|16763.62|16763.62|16760.67|16760.67|16771.57|16771.57|16759.85|16759.85|0
1636724400000|2021-11-12 13:40:00|16759.47|16759.47|16756.28|16756.28|16763.15|16763.15|16749.39|16749.39|0
1636724700000|2021-11-12 13:45:00|16757.68|16757.68|16756.69|16756.69|16758.09|16758.09|16753.33|16753.33|0
1636725000000|2021-11-12 13:50:00|16755.3|16755.3|16756.41|16756.41|16756.53|16756.53|16747.82|16747.82|0
1636725300000|2021-11-12 13:55:00|16757.81|16757.81|16752.71|16752.71|16759.54|16759.54|16752.71|16752.71|0
1636725600000|2021-11-12 14:00:00|16754.68|16754.68|16749.69|16749.69|16756.66|16756.66|16745.52|16745.52|0
1636725900000|2021-11-12 14:05:00|16751.09|16751.09|16778.2|16778.2|16778.2|16778.2|16751.09|16751.09|0
1636726200000|2021-11-12 14:10:00|16780.18|16780.18|16790.05|16790.05|16798.18|16798.18|16780.18|16780.18|0
1636726500000|2021-11-12 14:15:00|16788.07|16788.07|16798.07|16798.07|16798.07|16798.07|16780.06|16780.06|0
1636726800000|2021-11-12 14:20:00|16798.48|16798.48|16779.31|16779.31|16802.43|16802.43|16779.31|16779.31|0
1636727100000|2021-11-12 14:25:00|16778.11|16778.11|16783.54|16783.54|16783.54|16783.54|16776.19|16776.19|0
1636727400000|2021-11-12 14:30:00|16785.52|16785.52|16802.91|16802.91|16815.77|16815.77|16785.52|16785.52|0
1636727700000|2021-11-12 14:35:00|16801.7|16801.7|16790.53|16790.53|16803.51|16803.51|16783.54|16783.54|0
1636728000000|2021-11-12 14:40:00|16789.7|16789.7|16794.81|16794.81|16805.15|16805.15|16789.7|16789.7|0
1636728300000|2021-11-12 14:45:00|16796.78|16796.78|16810.52|16810.52|16822.37|16822.37|16796.78|16796.78|0
1636728600000|2021-11-12 14:50:00|16809.13|16809.13|16809.35|16809.35|16814.56|16814.56|16799.25|16799.25|0
1636728900000|2021-11-12 14:55:00|16811.32|16811.32|16823.31|16823.31|16824.46|16824.46|16811.32|16811.32|0
1636729200000|2021-11-12 15:00:00|16821.33|16821.33|16831.28|16831.28|16831.28|16831.28|16806.47|16806.47|0
1636729500000|2021-11-12 15:05:00|16832.67|16832.67|16813.24|16813.24|16832.67|16832.67|16808.44|16808.44|0
1636729800000|2021-11-12 15:10:00|16814.63|16814.63|16809.09|16809.09|16819.4|16819.4|16809.09|16809.09|0
1636730100000|2021-11-12 15:15:00|16807.7|16807.7|16809.77|16809.77|16809.77|16809.77|16798.5|16798.5|0
1636730400000|2021-11-12 15:20:00|16806.98|16806.98|16808.38|16808.38|16811.16|16811.16|16800.48|16800.48|0
1636730700000|2021-11-12 15:25:00|16809.77|16809.77|16814.68|16814.68|16816.65|16816.65|16807.36|16807.36|0
1636731000000|2021-11-12 15:30:00|16816.65|16816.65|16819.84|16819.84|16826.05|16826.05|16815.01|16815.01|0
1636731300000|2021-11-12 15:35:00|16817.86|16817.86|16820.48|16820.48|16827.74|16827.74|16816.47|16816.47|0
1636731600000|2021-11-12 15:40:00|16821.87|16821.87|16822.05|16822.05|16825.99|16825.99|16818.09|16818.09|0
1636731900000|2021-11-12 15:45:00|16820.08|16820.08|16808.96|16808.96|16820.08|16820.08|16808.96|16808.96|0
1636732200000|2021-11-12 15:50:00|16810.94|16810.94|16814.07|16814.07|16814.17|16814.17|16793.35|16793.35|0
1636732500000|2021-11-12 15:55:00|16819.99|16819.99|16821.6|16821.6|16824.35|16824.35|16819.59|16819.59|0
1636732800000|2021-11-12 16:00:00|16818.82|16818.82|16817.66|16817.66|16819.05|16819.05|16810.69|16810.69|0
1636733100000|2021-11-12 16:05:00|16814.71|16814.71|16844.69|16844.69|16846.27|16846.27|16814.71|16814.71|0
1636733400000|2021-11-12 16:10:00|16847.48|16847.48|16848.88|16848.88|16848.88|16848.88|16836.74|16836.74|0
1636733700000|2021-11-12 16:15:00|16848.47|16848.47|16850.92|16850.92|16853.32|16853.32|16844.52|16844.52|0
1636734000000|2021-11-12 16:20:00|16852.14|16852.14|16854.84|16854.84|16856.81|16856.81|16847.61|16847.61|0
1636734300000|2021-11-12 16:25:00|16856.23|16856.23|16858.9|16858.9|16865.98|16865.98|16848.22|16848.22|0
1636964100000|2021-11-15 08:15:00|16878.41|16878.41|16851.41|16851.41|16880.03|16880.03|16851.41|16851.41|0
1636964400000|2021-11-15 08:20:00|16850.19|16850.19|16849.01|16849.01|16854.13|16854.13|16846.37|16846.37|0
1636964700000|2021-11-15 08:25:00|16847.04|16847.04|16839.58|16839.58|16848.38|16848.38|16835.72|16835.72|0
1636965000000|2021-11-15 08:30:00|16832.62|16832.62|16819.12|16819.12|16832.62|16832.62|16818.59|16818.59|0
1636965300000|2021-11-15 08:35:00|16820.33|16820.33|16794.56|16794.56|16821.53|16821.53|16785.4|16785.4|0
1636965600000|2021-11-15 08:40:00|16794.14|16794.14|16813.66|16813.66|16813.66|16813.66|16794.14|16794.14|0
1636965900000|2021-11-15 08:45:00|16812.27|16812.27|16819.3|16819.3|16828.07|16828.07|16810.47|16810.47|0
1636966200000|2021-11-15 08:50:00|16821.27|16821.27|16821.27|16821.27|16821.27|16821.27|16821.27|16821.27|0
1636966500000|2021-11-15 08:55:00|16825.45|16825.45|16818.12|16818.12|16833.26|16833.26|16818.12|16818.12|0
1636966800000|2021-11-15 09:00:00|16816.72|16816.72|16811.83|16811.83|16820.22|16820.22|16800.7|16800.7|0
1636967100000|2021-11-15 09:05:00|16813.22|16813.22|16819.25|16819.25|16819.25|16819.25|16807.08|16807.08|0
1636967400000|2021-11-15 09:10:00|16817.57|16817.57|16826.09|16826.09|16837.35|16837.35|16815.59|16815.59|0
1636967700000|2021-11-15 09:15:00|16824.7|16824.7|16828.15|16828.15|16838.02|16838.02|16824.7|16824.7|0
1636968000000|2021-11-15 09:20:00|16826.18|16826.18|16808.86|16808.86|16826.18|16826.18|16808.86|16808.86|0
1636968300000|2021-11-15 09:25:00|16807.47|16807.47|16808.1|16808.1|16808.68|16808.68|16794.86|16794.86|0
1636968600000|2021-11-15 09:30:00|16809.49|16809.49|16799.39|16799.39|16809.49|16809.49|16799.39|16799.39|0
1636968900000|2021-11-15 09:35:00|16802.17|16802.17|16804.32|16804.32|16808.27|16808.27|16798.17|16798.17|0
1636969200000|2021-11-15 09:40:00|16802.93|16802.93|16813.09|16813.09|16813.09|16813.09|16800.14|16800.14|0
1636969500000|2021-11-15 09:45:00|16817.04|16817.04|16820.06|16820.06|16825.11|16825.11|16817.04|16817.04|0
1636969800000|2021-11-15 09:50:00|16822.85|16822.85|16841.34|16841.34|16841.34|16841.34|16822.85|16822.85|0
1636970100000|2021-11-15 09:55:00|16842.74|16842.74|16852.7|16852.7|16856.65|16856.65|16841.34|16841.34|0
1636970400000|2021-11-15 10:00:00|16851.31|16851.31|16842.37|16842.37|16851.31|16851.31|16842.37|16842.37|0
1636970700000|2021-11-15 10:05:00|16850.27|16850.27|16860.57|16860.57|16860.57|16860.57|16847.49|16847.49|0
1636971000000|2021-11-15 10:10:00|16861.96|16861.96|16867.84|16867.84|16867.84|16867.84|16860.57|16860.57|0
1636971300000|2021-11-15 10:15:00|16866.45|16866.45|16876.96|16876.96|16877.26|16877.26|16864.48|16864.48|0
1636971600000|2021-11-15 10:20:00|16871.04|16871.04|16871.07|16871.07|16877.8|16877.8|16869.1|16869.1|0
1636971900000|2021-11-15 10:25:00|16869.68|16869.68|16881.21|16881.21|16881.21|16881.21|16864.21|16864.21|0
1636972200000|2021-11-15 10:30:00|16879.82|16879.82|16884.06|16884.06|16886.33|16886.33|16875.64|16875.64|0
1636972500000|2021-11-15 10:35:00|16883.65|16883.65|16871.93|16871.93|16884.38|16884.38|16871.93|16871.93|0
1636972800000|2021-11-15 10:40:00|16866.01|16866.01|16862.27|16862.27|16873.79|16873.79|16860.63|16860.63|0
1636973100000|2021-11-15 10:45:00|16860.3|16860.3|16862.46|16862.46|16869|16869|16860.3|16860.3|0
1636973400000|2021-11-15 10:50:00|16861.07|16861.07|16857.12|16857.12|16861.07|16861.07|16856.31|16856.31|0
1636973700000|2021-11-15 10:55:00|16863.45|16863.45|16877.87|16877.87|16889.66|16889.66|16863.45|16863.45|0
1636974000000|2021-11-15 11:00:00|16877.45|16877.45|16880.78|16880.78|16880.78|16880.78|16871.92|16871.92|0
1636974300000|2021-11-15 11:05:00|16878|16878|16874.35|16874.35|16882.76|16882.76|16872.38|16872.38|0
1636974600000|2021-11-15 11:10:00|16875.75|16875.75|16868.46|16868.46|16875.75|16875.75|16867.23|16867.23|0
1636974900000|2021-11-15 11:15:00|16867.64|16867.64|16853.74|16853.74|16867.64|16867.64|16849.11|16849.11|0
1636975200000|2021-11-15 11:20:00|16853.32|16853.32|16835.89|16835.89|16853.74|16853.74|16835.89|16835.89|0
1636975500000|2021-11-15 11:25:00|16838.67|16838.67|16838.63|16838.63|16838.67|16838.67|16830.73|16830.73|0
1636975800000|2021-11-15 11:30:00|16840.61|16840.61|16853.66|16853.66|16853.66|16853.66|16840.61|16840.61|0
1636976100000|2021-11-15 11:35:00|16854.88|16854.88|16854.88|16854.88|16856.27|16856.27|16853.49|16853.49|0
1636976400000|2021-11-15 11:40:00|16854.47|16854.47|16850.99|16850.99|16860.04|16860.04|16850.58|16850.58|0
1636976700000|2021-11-15 11:45:00|16849.01|16849.01|16843.78|16843.78|16849.01|16849.01|16843.78|16843.78|0
1636977000000|2021-11-15 11:50:00|16842.94|16842.94|16845.39|16845.39|16845.39|16845.39|16830.76|16830.76|0
1636977300000|2021-11-15 11:55:00|16844|16844|16839.24|16839.24|16844|16844|16839.24|16839.24|0
1636977600000|2021-11-15 12:00:00|16838.42|16838.42|16843.42|16843.42|16844.81|16844.81|16835.62|16835.62|0
1636977900000|2021-11-15 12:05:00|16847.37|16847.37|16853.29|16853.29|16856.66|16856.66|16847.37|16847.37|0
1636978200000|2021-11-15 12:10:00|16851.32|16851.32|16857.11|16857.11|16857.11|16857.11|16845.22|16845.22|0
1636978500000|2021-11-15 12:15:00|16859.08|16859.08|16845.84|16845.84|16859.08|16859.08|16845.84|16845.84|0
1636978800000|2021-11-15 12:20:00|16844.45|16844.45|16847.05|16847.05|16849.02|16849.02|16844.45|16844.45|0
1636979100000|2021-11-15 12:25:00|16849.02|16849.02|16849.02|16849.02|16850.41|16850.41|16849.02|16849.02|0
1636979400000|2021-11-15 12:30:00|16847.05|16847.05|16839.15|16839.15|16849.02|16849.02|16837.17|16837.17|0
1636979700000|2021-11-15 12:35:00|16835.2|16835.2|16839.31|16839.31|16839.31|16839.31|16831.99|16831.99|0
1636980000000|2021-11-15 12:40:00|16840.7|16840.7|16840.04|16840.04|16840.86|16840.86|16837.92|16837.92|0
1636980300000|2021-11-15 12:45:00|16841.3|16841.3|16861.6|16861.6|16861.6|16861.6|16841.3|16841.3|0
1636980600000|2021-11-15 12:50:00|16860.39|16860.39|16884.13|16884.13|16892.03|16892.03|16860.39|16860.39|0
1636980900000|2021-11-15 12:55:00|16885.35|16885.35|16884.78|16884.78|16887.32|16887.32|16880.77|16880.77|0
1636981200000|2021-11-15 13:00:00|16882.8|16882.8|16892.09|16892.09|16892.09|16892.09|16882.8|16882.8|0
1636981500000|2021-11-15 13:05:00|16894.19|16894.19|16891.29|16891.29|16899.19|16899.19|16891.29|16891.29|0
1636981800000|2021-11-15 13:10:00|16891.71|16891.71|16886.71|16886.71|16893.1|16893.1|16886.14|16886.14|0
1636982100000|2021-11-15 13:15:00|16888.1|16888.1|16895.42|16895.42|16895.42|16895.42|16888.1|16888.1|0
1636982400000|2021-11-15 13:20:00|16896.81|16896.81|16899.37|16899.37|16899.37|16899.37|16896.81|16896.81|0
1636982700000|2021-11-15 13:25:00|16898.53|16898.53|16903.22|16903.22|16903.22|16903.22|16894.45|16894.45|0
1636983000000|2021-11-15 13:30:00|16901.83|16901.83|16903.48|16903.48|16907.53|16907.53|16897.33|16897.33|0
1636983300000|2021-11-15 13:35:00|16904.69|16904.69|16912.99|16912.99|16912.99|16912.99|16904.69|16904.69|0
1636983600000|2021-11-15 13:40:00|16915.78|16915.78|16921.75|16921.75|16924.93|16924.93|16912.99|16912.99|0
1636983900000|2021-11-15 13:45:00|16925.7|16925.7|16910.15|16910.15|16925.7|16925.7|16910.15|16910.15|0
1636984200000|2021-11-15 13:50:00|16908.93|16908.93|16899.99|16899.99|16910.32|16910.32|16897.44|16897.44|0
1636984500000|2021-11-15 13:55:00|16903.94|16903.94|16902.85|16902.85|16908.87|16908.87|16902.55|16902.55|0
1636984800000|2021-11-15 14:00:00|16904.24|16904.24|16917.05|16917.05|16917.05|16917.05|16901.46|16901.46|0
1636985100000|2021-11-15 14:05:00|16918.44|16918.44|16918.77|16918.77|16919.64|16919.64|16914.72|16914.72|0
1636985400000|2021-11-15 14:10:00|16919.18|16919.18|16916.97|16916.97|16919.18|16919.18|16916.58|16916.58|0
1636985700000|2021-11-15 14:15:00|16913.02|16913.02|16913.24|16913.24|16913.83|16913.83|16909.46|16909.46|0
1636986000000|2021-11-15 14:20:00|16911.85|16911.85|16910.17|16910.17|16911.85|16911.85|16907.38|16907.38|0
1636986300000|2021-11-15 14:25:00|16911.38|16911.38|16928.97|16928.97|16932.29|16932.29|16911.38|16911.38|0
1636986600000|2021-11-15 14:30:00|16930.94|16930.94|16933.46|16933.46|16940.66|16940.66|16926.01|16926.01|0
1636986900000|2021-11-15 14:35:00|16932.64|16932.64|16914.19|16914.19|16935.72|16935.72|16909.43|16909.43|0
1636987200000|2021-11-15 14:40:00|16915.39|16915.39|16906.68|16906.68|16915.39|16915.39|16906.68|16906.68|0
1636987500000|2021-11-15 14:45:00|16905.48|16905.48|16925.32|16925.32|16925.32|16925.32|16905.48|16905.48|0
1636987800000|2021-11-15 14:50:00|16924.91|16924.91|16936.79|16936.79|16936.79|16936.79|16918.79|16918.79|0
1636988100000|2021-11-15 14:55:00|16938.77|16938.77|16941.33|16941.33|16947.55|16947.55|16935.7|16935.7|0
1636988400000|2021-11-15 15:00:00|16942.72|16942.72|16938.7|16938.7|16948.81|16948.81|16934.59|16934.59|0
1636988700000|2021-11-15 15:05:00|16940.68|16940.68|16954.97|16954.97|16956.36|16956.36|16940.68|16940.68|0
1636989000000|2021-11-15 15:10:00|16956.36|16956.36|16966.74|16966.74|16966.91|16966.91|16956.36|16956.36|0
1636989300000|2021-11-15 15:15:00|16963.96|16963.96|16949.96|16949.96|16972.67|16972.67|16949.96|16949.96|0
1636989600000|2021-11-15 15:20:00|16948.57|16948.57|16952.45|16952.45|16955.71|16955.71|16941.98|16941.98|0
1636989900000|2021-11-15 15:25:00|16953.85|16953.85|16971.89|16971.89|16971.89|16971.89|16953.85|16953.85|0
1636990200000|2021-11-15 15:30:00|16969.1|16969.1|16946.11|16946.11|16969.1|16969.1|16945.53|16945.53|0
1636990500000|2021-11-15 15:35:00|16944.14|16944.14|16960.16|16960.16|16961.55|16961.55|16944.14|16944.14|0
1636990800000|2021-11-15 15:40:00|16961.55|16961.55|16962.85|16962.85|16963.17|16963.17|16950.46|16950.46|0
1636991100000|2021-11-15 15:45:00|16964.83|16964.83|16966.64|16966.64|16977.9|16977.9|16964.83|16964.83|0
1636991400000|2021-11-15 15:50:00|16963.85|16963.85|16953.79|16953.79|16966.85|16966.85|16953.79|16953.79|0
1636991700000|2021-11-15 15:55:00|16955.19|16955.19|16958.03|16958.03|16961.11|16961.11|16951.06|16951.06|0
1636992000000|2021-11-15 16:00:00|16956.77|16956.77|16956.22|16956.22|16960.98|16960.98|16954.24|16954.24|0
1636992300000|2021-11-15 16:05:00|16953.81|16953.81|16954.54|16954.54|16955.01|16955.01|16950.59|16950.59|0
1636992600000|2021-11-15 16:10:00|16952.56|16952.56|16963.84|16963.84|16970.57|16970.57|16952.56|16952.56|0
1636992900000|2021-11-15 16:15:00|16963.43|16963.43|16966.82|16966.82|16966.82|16966.82|16957.85|16957.85|0
1636993200000|2021-11-15 16:20:00|16965.62|16965.62|16973.08|16973.08|16973.08|16973.08|16961.58|16961.58|0
1636993500000|2021-11-15 16:25:00|16971.68|16971.68|16961.41|16961.41|16973.08|16973.08|16952.83|16952.83|0
1637050500000|2021-11-16 08:15:00|16883.32|16883.32|16874.73|16874.73|16888.89|16888.89|16874.73|16874.73|0
1637050800000|2021-11-16 08:20:00|16877.52|16877.52|16879.8|16879.8|16895.16|16895.16|16877.52|16877.52|0
1637051100000|2021-11-16 08:25:00|16882.58|16882.58|16890.1|16890.1|16902.81|16902.81|16881.38|16881.38|0
1637051400000|2021-11-16 08:30:00|16894.05|16894.05|16893.67|16893.67|16896.46|16896.46|16888.56|16888.56|0
1637051700000|2021-11-16 08:35:00|16895.65|16895.65|16922.43|16922.43|16924.37|16924.37|16894.44|16894.44|0
1637052000000|2021-11-16 08:40:00|16926.38|16926.38|16929.97|16929.97|16929.97|16929.97|16925.79|16925.79|0
1637052300000|2021-11-16 08:45:00|16931.36|16931.36|16938.55|16938.55|16949.47|16949.47|16931.36|16931.36|0
1637052600000|2021-11-16 08:50:00|16948.43|16948.43|16975.63|16975.63|16992.34|16992.34|16948.43|16948.43|0
1637052900000|2021-11-16 08:55:00|16978.42|16978.42|16965.6|16965.6|16978.42|16978.42|16964.21|16964.21|0
1637053200000|2021-11-16 09:00:00|16960.03|16960.03|16944.5|16944.5|16962|16962|16943.53|16943.53|0
1637053500000|2021-11-16 09:05:00|16945.89|16945.89|16954.79|16954.79|16960.13|16960.13|16945.89|16945.89|0
1637053800000|2021-11-16 09:10:00|16956.18|16956.18|16965.01|16965.01|16966.99|16966.99|16954.56|16954.56|0
1637054100000|2021-11-16 09:15:00|16966.41|16966.41|16971.61|16971.61|16976.56|16976.56|16966.41|16966.41|0
1637054400000|2021-11-16 09:20:00|16969.63|16969.63|16952.21|16952.21|16969.63|16969.63|16950.82|16950.82|0
1637054700000|2021-11-16 09:25:00|16953.61|16953.61|16954.19|16954.19|16962.9|16962.9|16952.8|16952.8|0
1637055000000|2021-11-16 09:30:00|16952.99|16952.99|16962.04|16962.04|16962.04|16962.04|16952.99|16952.99|0
1637055300000|2021-11-16 09:35:00|16964.82|16964.82|16962.85|16962.85|16973.53|16973.53|16960.65|16960.65|0
1637055600000|2021-11-16 09:40:00|16961.46|16961.46|16969.22|16969.22|16969.22|16969.22|16961.46|16961.46|0
1637055900000|2021-11-16 09:45:00|16977.12|16977.12|16981.42|16981.42|16985.02|16985.02|16977.12|16977.12|0
1637056200000|2021-11-16 09:50:00|16977.47|16977.47|16973.95|16973.95|16977.47|16977.47|16969.57|16969.57|0
1637056500000|2021-11-16 09:55:00|16975.92|16975.92|16978.25|16978.25|16982.2|16982.2|16975.92|16975.92|0
1637056800000|2021-11-16 10:00:00|16976.85|16976.85|16987.11|16987.11|16994.04|16994.04|16976.85|16976.85|0
1637057100000|2021-11-16 10:05:00|16986.69|16986.69|16971.91|16971.91|16986.69|16986.69|16971.91|16971.91|0
1637057400000|2021-11-16 10:10:00|16969.93|16969.93|16975.38|16975.38|16976.81|16976.81|16969.51|16969.51|0
1637057700000|2021-11-16 10:15:00|16973.33|16973.33|16958.55|16958.55|16973.33|16973.33|16958.55|16958.55|0
1637058000000|2021-11-16 10:20:00|16956.57|16956.57|16963.83|16963.83|16963.83|16963.83|16955.29|16955.29|0
1637058300000|2021-11-16 10:25:00|16962.44|16962.44|16963.2|16963.2|16964.42|16964.42|16960.47|16960.47|0
1637058600000|2021-11-16 10:30:00|16965.17|16965.17|16965.64|16965.64|16967.78|16967.78|16964.42|16964.42|0
1637058900000|2021-11-16 10:35:00|16969.58|16969.58|16953.84|16953.84|16970.98|16970.98|16951.05|16951.05|0
1637059200000|2021-11-16 10:40:00|16952.45|16952.45|16959.05|16959.05|16959.05|16959.05|16952.45|16952.45|0
1637059500000|2021-11-16 10:45:00|16961.02|16961.02|16964.39|16964.39|16964.39|16964.39|16961.02|16961.02|0
1637059800000|2021-11-16 10:50:00|16961.6|16961.6|16974.02|16974.02|16974.02|16974.02|16959.39|16959.39|0
1637060100000|2021-11-16 10:55:00|16973.61|16973.61|16986.85|16986.85|16990.22|16990.22|16973.61|16973.61|0
1637060400000|2021-11-16 11:00:00|16985.46|16985.46|16995.01|16995.01|16996.4|16996.4|16979.31|16979.31|0
1637060700000|2021-11-16 11:05:00|16993.62|16993.62|16990.36|16990.36|16993.62|16993.62|16987.69|16987.69|0
1637061000000|2021-11-16 11:10:00|16988.97|16988.97|16987.89|16987.89|16994.44|16994.44|16986.99|16986.99|0
1637061300000|2021-11-16 11:15:00|16989.28|16989.28|16987.12|16987.12|16989.72|16989.72|16977.44|16977.44|0
1637061600000|2021-11-16 11:20:00|16982.95|16982.95|16981.13|16981.13|16983.69|16983.69|16978.93|16978.93|0
1637061900000|2021-11-16 11:25:00|16985.08|16985.08|16988.1|16988.1|16991.59|16991.59|16976.47|16976.47|0
1637062200000|2021-11-16 11:30:00|16989.32|16989.32|16992.55|16992.55|16993.94|16993.94|16981.02|16981.02|0
1637062500000|2021-11-16 11:35:00|16995.33|16995.33|17020.41|17020.41|17020.41|17020.41|16995.33|16995.33|0
1637062800000|2021-11-16 11:40:00|17021.8|17021.8|17017.37|17017.37|17021.8|17021.8|17012.66|17012.66|0
1637063100000|2021-11-16 11:45:00|17018.63|17018.63|16994.26|16994.26|17018.63|17018.63|16994.26|16994.26|0
1637063400000|2021-11-16 11:50:00|16993.84|16993.84|16993.26|16993.26|16998.02|16998.02|16993.26|16993.26|0
1637063700000|2021-11-16 11:55:00|16997.21|16997.21|17008.19|17008.19|17016.09|17016.09|16997.21|16997.21|0
1637064000000|2021-11-16 12:00:00|17009.58|17009.58|17010.52|17010.52|17010.52|17010.52|17005.17|17005.17|0
1637064300000|2021-11-16 12:05:00|17008.54|17008.54|16998.63|16998.63|17008.54|17008.54|16998.63|16998.63|0
1637064600000|2021-11-16 12:10:00|16997.42|16997.42|17001.25|17001.25|17001.25|17001.25|16993.47|16993.47|0
1637064900000|2021-11-16 12:15:00|17002.64|17002.64|17011.21|17011.21|17016.78|17016.78|17002.64|17002.64|0
1637065200000|2021-11-16 12:20:00|17009.23|17009.23|17010.02|17010.02|17010.02|17010.02|17003.98|17003.98|0
1637065500000|2021-11-16 12:25:00|17006.07|17006.07|17002.09|17002.09|17006.07|17006.07|16997.36|16997.36|0
1637065800000|2021-11-16 12:30:00|17003.49|17003.49|17006.04|17006.04|17006.04|17006.04|17002.09|17002.09|0
1637066100000|2021-11-16 12:35:00|17004.65|17004.65|17009.18|17009.18|17009.18|17009.18|17003.26|17003.26|0
1637066400000|2021-11-16 12:40:00|17011.97|17011.97|17012.6|17012.6|17016.14|17016.14|17009.41|17009.41|0
1637066700000|2021-11-16 12:45:00|17010.17|17010.17|17010.82|17010.82|17013.35|17013.35|17009.98|17009.98|0
1637067000000|2021-11-16 12:50:00|17009.43|17009.43|17024.22|17024.22|17024.22|17024.22|17009.43|17009.43|0
1637067300000|2021-11-16 12:55:00|17020.27|17020.27|17019.07|17019.07|17023.06|17023.06|17016.1|17016.1|0
1637067600000|2021-11-16 13:00:00|17017.1|17017.1|17019.64|17019.64|17019.64|17019.64|17008.74|17008.74|0
1637067900000|2021-11-16 13:05:00|17018.25|17018.25|17003.55|17003.55|17028.35|17028.35|17003.55|17003.55|0
1637068200000|2021-11-16 13:10:00|17002.16|17002.16|17006.25|17006.25|17009.26|17009.26|17000.18|17000.18|0
1637068500000|2021-11-16 13:15:00|17004.27|17004.27|16992.91|16992.91|17004.27|17004.27|16992.91|16992.91|0
1637068800000|2021-11-16 13:20:00|16994.3|16994.3|16993.61|16993.61|16998.02|16998.02|16982.58|16982.58|0
1637069100000|2021-11-16 13:25:00|16985.72|16985.72|16981.77|16981.77|16992.45|16992.45|16980.37|16980.37|0
1637069400000|2021-11-16 13:30:00|16979.36|16979.36|16976.38|16976.38|16988.69|16988.69|16972.44|16972.44|0
1637069700000|2021-11-16 13:35:00|16980.56|16980.56|16980.63|16980.63|16985.09|16985.09|16979.17|16979.17|0
1637070000000|2021-11-16 13:40:00|16982.02|16982.02|16975.64|16975.64|16982.02|16982.02|16967.74|16967.74|0
1637070300000|2021-11-16 13:45:00|16977.03|16977.03|16974.08|16974.08|16977.03|16977.03|16965.95|16965.95|0
1637070600000|2021-11-16 13:50:00|16972.69|16972.69|16963.16|16963.16|16974.49|16974.49|16958.98|16958.98|0
1637070900000|2021-11-16 13:55:00|16961.76|16961.76|16973.01|16973.01|16973.01|16973.01|16955.95|16955.95|0
1637071200000|2021-11-16 14:00:00|16969.06|16969.06|16965.92|16965.92|16969.87|16969.87|16962.33|16962.33|0
1637071500000|2021-11-16 14:05:00|16961.97|16961.97|16951.06|16951.06|16964.53|16964.53|16951.06|16951.06|0
1637071800000|2021-11-16 14:10:00|16952.45|16952.45|16963.3|16963.3|16963.72|16963.72|16952.45|16952.45|0
1637072100000|2021-11-16 14:15:00|16964.69|16964.69|16960.97|16960.97|16966.08|16966.08|16958.77|16958.77|0
1637072400000|2021-11-16 14:20:00|16958.19|16958.19|16965.66|16965.66|16970.07|16970.07|16954.01|16954.01|0
1637072700000|2021-11-16 14:25:00|16967.63|16967.63|16975.61|16975.61|16975.61|16975.61|16961.31|16961.31|0
1637073000000|2021-11-16 14:30:00|16976.82|16976.82|16985.69|16985.69|16989.87|16989.87|16975.82|16975.82|0
1637073300000|2021-11-16 14:35:00|16991.03|16991.03|16978.73|16978.73|17003.46|17003.46|16978.73|16978.73|0
1637073600000|2021-11-16 14:40:00|16977.51|16977.51|16983.96|16983.96|17012.51|17012.51|16976.12|16976.12|0
1637073900000|2021-11-16 14:45:00|16982.57|16982.57|16962.95|16962.95|16982.57|16982.57|16961.56|16961.56|0
1637074200000|2021-11-16 14:50:00|16964.17|16964.17|16978.17|16978.17|16987.51|16987.51|16964.17|16964.17|0
1637074500000|2021-11-16 14:55:00|16982.34|16982.34|16980.14|16980.14|16997.66|16997.66|16978.23|16978.23|0
1637074800000|2021-11-16 15:00:00|16982.93|16982.93|16981.03|16981.03|16994.78|16994.78|16981.03|16981.03|0
1637075100000|2021-11-16 15:05:00|16983.01|16983.01|16988.75|16988.75|16992.7|16992.7|16972.09|16972.09|0
1637075400000|2021-11-16 15:10:00|16985.96|16985.96|16976.22|16976.22|16989.91|16989.91|16976.22|16976.22|0
1637075700000|2021-11-16 15:15:00|16977.61|16977.61|16986.9|16986.9|16986.9|16986.9|16977.61|16977.61|0
1637076000000|2021-11-16 15:20:00|16984.85|16984.85|16998.42|16998.42|17001.56|17001.56|16978.45|16978.45|0
1637076300000|2021-11-16 15:25:00|17000.4|17000.4|17002.26|17002.26|17005.05|17005.05|16989.83|16989.83|0
1637076600000|2021-11-16 15:30:00|17001.44|17001.44|16996.91|16996.91|17002.83|17002.83|16992.96|16992.96|0
1637076900000|2021-11-16 15:35:00|16998.3|16998.3|16999.49|16999.49|16999.82|16999.82|16989.59|16989.59|0
1637077200000|2021-11-16 15:40:00|17001.47|17001.47|17006.64|17006.64|17006.64|17006.64|16998.1|16998.1|0
1637077500000|2021-11-16 15:45:00|17008.03|17008.03|17019.65|17019.65|17021.04|17021.04|17006.64|17006.64|0
1637077800000|2021-11-16 15:50:00|17018.44|17018.44|17034.77|17034.77|17036.75|17036.75|17018.44|17018.44|0
1637078100000|2021-11-16 15:55:00|17033.38|17033.38|17035.88|17035.88|17038.72|17038.72|17028.79|17028.79|0
1637078400000|2021-11-16 16:00:00|17033.91|17033.91|17038.05|17038.05|17041.42|17041.42|17029.15|17029.15|0
1637078700000|2021-11-16 16:05:00|17036.66|17036.66|17042.19|17042.19|17048.73|17048.73|17036.66|17036.66|0
1637079000000|2021-11-16 16:10:00|17044.17|17044.17|17027.14|17027.14|17044.17|17044.17|17022.22|17022.22|0
1637079300000|2021-11-16 16:15:00|17025.75|17025.75|17021.56|17021.56|17029.7|17029.7|17009.87|17009.87|0
1637079600000|2021-11-16 16:20:00|17022.38|17022.38|17021.72|17021.72|17029.62|17029.62|17014.24|17014.24|0
1637079900000|2021-11-16 16:25:00|17025.67|17025.67|17016.7|17016.7|17028.72|17028.72|17014.73|17014.73|0
1637136900000|2021-11-17 08:15:00|16981.14|16981.14|16925.88|16925.88|16981.14|16981.14|16919.22|16919.22|0
1637137200000|2021-11-17 08:20:00|16923.09|16923.09|16899.92|16899.92|16927.79|16927.79|16899.92|16899.92|0
1637137500000|2021-11-17 08:25:00|16909.79|16909.79|16926.22|16926.22|16926.22|16926.22|16894.93|16894.93|0
1637137800000|2021-11-17 08:30:00|16924.83|16924.83|16940.3|16940.3|16940.3|16940.3|16910.85|16910.85|0
1637138100000|2021-11-17 08:35:00|16932.4|16932.4|16973.24|16973.24|16976.48|16976.48|16932.4|16932.4|0
1637138400000|2021-11-17 08:40:00|16975.22|16975.22|16958.22|16958.22|16982.72|16982.72|16958.22|16958.22|0
1637138700000|2021-11-17 08:45:00|16954.27|16954.27|16938.53|16938.53|16959.03|16959.03|16938.53|16938.53|0
1637139000000|2021-11-17 08:50:00|16940.5|16940.5|16951.34|16951.34|16951.34|16951.34|16929.23|16929.23|0
1637139300000|2021-11-17 08:55:00|16955.29|16955.29|16946.21|16946.21|16957.44|16957.44|16938.31|16938.31|0
1637139600000|2021-11-17 09:00:00|16945.01|16945.01|16943.36|16943.36|16946.98|16946.98|16936.3|16936.3|0
1637139900000|2021-11-17 09:05:00|16945.33|16945.33|16939.2|16939.2|16949.05|16949.05|16929.69|16929.69|0
1637140200000|2021-11-17 09:10:00|16935.03|16935.03|16928.84|16928.84|16935.03|16935.03|16928.84|16928.84|0
1637140500000|2021-11-17 09:15:00|16930.81|16930.81|16960.49|16960.49|16960.49|16960.49|16930.81|16930.81|0
1637140800000|2021-11-17 09:20:00|16957.7|16957.7|16972.77|16972.77|16979.92|16979.92|16957.7|16957.7|0
1637141100000|2021-11-17 09:25:00|16974.17|16974.17|16985.87|16985.87|16988.61|16988.61|16972.77|16972.77|0
1637141400000|2021-11-17 09:30:00|16984.66|16984.66|16974.54|16974.54|16984.66|16984.66|16971.55|16971.55|0
1637141700000|2021-11-17 09:35:00|16973.14|16973.14|16972.07|16972.07|16976.12|16976.12|16959.41|16959.41|0
1637142000000|2021-11-17 09:40:00|16973.46|16973.46|16993.08|16993.08|16993.08|16993.08|16973.46|16973.46|0
1637142300000|2021-11-17 09:45:00|16994.48|16994.48|16980.97|16980.97|16995.23|16995.23|16975.04|16975.04|0
1637142600000|2021-11-17 09:50:00|16982.94|16982.94|16998.28|16998.28|16998.28|16998.28|16982.94|16982.94|0
1637142900000|2021-11-17 09:55:00|17003.22|17003.22|17004.8|17004.8|17004.8|17004.8|16997.44|16997.44|0
1637143200000|2021-11-17 10:00:00|16999.87|16999.87|17027.86|17027.86|17027.86|17027.86|16998.43|16998.43|0
1637143500000|2021-11-17 10:05:00|17025.07|17025.07|16989.95|16989.95|17026.47|17026.47|16989.95|16989.95|0
1637143800000|2021-11-17 10:10:00|16988.75|16988.75|17000.04|17000.04|17001.3|17001.3|16988.75|16988.75|0
1637144100000|2021-11-17 10:15:00|17004.98|17004.98|16985.42|16985.42|17004.98|17004.98|16985.42|16985.42|0
1637144400000|2021-11-17 10:20:00|16982.63|16982.63|16984.97|16984.97|16986.37|16986.37|16980.22|16980.22|0
1637144700000|2021-11-17 10:25:00|16983.58|16983.58|16961.58|16961.58|16983.58|16983.58|16961.58|16961.58|0
1637145000000|2021-11-17 10:30:00|16965.53|16965.53|16968.37|16968.37|16972|16972|16962.8|16962.8|0
1637145300000|2021-11-17 10:35:00|16966.98|16966.98|16996.45|16996.45|16996.45|16996.45|16966.98|16966.98|0
1637145600000|2021-11-17 10:40:00|16996.86|16996.86|16980.95|16980.95|17000.88|17000.88|16979.55|16979.55|0
1637145900000|2021-11-17 10:45:00|16982.17|16982.17|17018.93|17018.93|17018.93|17018.93|16982.17|16982.17|0
1637146200000|2021-11-17 10:50:00|17020.14|17020.14|17022.07|17022.07|17024.22|17024.22|17011.48|17011.48|0
1637146500000|2021-11-17 10:55:00|17020.86|17020.86|17031.16|17031.16|17031.16|17031.16|17020.86|17020.86|0
1637146800000|2021-11-17 11:00:00|17036.09|17036.09|17028.97|17028.97|17036.09|17036.09|17024.03|17024.03|0
1637147100000|2021-11-17 11:05:00|17024.03|17024.03|17018.58|17018.58|17035.12|17035.12|17018.58|17018.58|0
1637147400000|2021-11-17 11:10:00|17021.37|17021.37|17027.78|17027.78|17027.78|17027.78|17020.15|17020.15|0
1637147700000|2021-11-17 11:15:00|17026.52|17026.52|17037.61|17037.61|17042.55|17042.55|17023.73|17023.73|0
1637148000000|2021-11-17 11:20:00|17036.22|17036.22|17034.36|17034.36|17040.21|17040.21|17028.94|17028.94|0
1637148300000|2021-11-17 11:25:00|17034.78|17034.78|17033.38|17033.38|17034.78|17034.78|17033.38|17033.38|0
1637148600000|2021-11-17 11:30:00|17034.78|17034.78|16988.83|16988.83|17034.78|17034.78|16988.83|16988.83|0
1637148900000|2021-11-17 11:35:00|16987.44|16987.44|16984.79|16984.79|16987.44|16987.44|16982|16982|0
1637149200000|2021-11-17 11:40:00|16989.73|16989.73|16984.38|16984.38|16994.66|16994.66|16975.82|16975.82|0
1637149500000|2021-11-17 11:45:00|16983.17|16983.17|16970.34|16970.34|16993.46|16993.46|16970.34|16970.34|0
1637149800000|2021-11-17 11:50:00|16968.37|16968.37|16980.83|16980.83|16980.83|16980.83|16966.73|16966.73|0
1637150100000|2021-11-17 11:55:00|16979.44|16979.44|16975.26|16975.26|16979.44|16979.44|16971.08|16971.08|0
1637150400000|2021-11-17 12:00:00|16974.04|16974.04|16937.47|16937.47|16974.04|16974.04|16937.47|16937.47|0
1637150700000|2021-11-17 12:05:00|16941.42|16941.42|16917.68|16917.68|16947.34|16947.34|16917.68|16917.68|0
1637151000000|2021-11-17 12:10:00|16916.48|16916.48|16909.05|16909.05|16916.48|16916.48|16909.05|16909.05|0
1637151300000|2021-11-17 12:15:00|16907.07|16907.07|16913.8|16913.8|16917.75|16917.75|16907.07|16907.07|0
1637151600000|2021-11-17 12:20:00|16913.38|16913.38|16919.56|16919.56|16926.2|16926.2|16913.38|16913.38|0
1637151900000|2021-11-17 12:25:00|16919.97|16919.97|16919.38|16919.38|16923.92|16923.92|16914.78|16914.78|0
1637152200000|2021-11-17 12:30:00|16917.98|16917.98|16901.99|16901.99|16920.22|16920.22|16901.99|16901.99|0
1637152500000|2021-11-17 12:35:00|16901.17|16901.17|16882.89|16882.89|16901.17|16901.17|16880.91|16880.91|0
1637152800000|2021-11-17 12:40:00|16878.94|16878.94|16859.54|16859.54|16881.72|16881.72|16858.38|16858.38|0
1637153100000|2021-11-17 12:45:00|16862.32|16862.32|16849.65|16849.65|16863.53|16863.53|16849.48|16849.48|0
1637153400000|2021-11-17 12:50:00|16851.05|16851.05|16865.2|16865.2|16875.86|16875.86|16851.05|16851.05|0
1637153700000|2021-11-17 12:55:00|16866.59|16866.59|16865.23|16865.23|16873.13|16873.13|16862.01|16862.01|0
1637154000000|2021-11-17 13:00:00|16863.25|16863.25|16869.18|16869.18|16871.96|16871.96|16859.89|16859.89|0
1637154300000|2021-11-17 13:05:00|16867.78|16867.78|16875.76|16875.76|16881.61|16881.61|16867.78|16867.78|0
1637154600000|2021-11-17 13:10:00|16873.79|16873.79|16893.41|16893.41|16893.41|16893.41|16873.79|16873.79|0
1637154900000|2021-11-17 13:15:00|16894.8|16894.8|16912.09|16912.09|16912.09|16912.09|16894.21|16894.21|0
1637155200000|2021-11-17 13:20:00|16913.48|16913.48|16913.43|16913.43|16917.29|16917.29|16907.51|16907.51|0
1637155500000|2021-11-17 13:25:00|16913.02|16913.02|16910.43|16910.43|16914.61|16914.61|16906.71|16906.71|0
1637155800000|2021-11-17 13:30:00|16911.82|16911.82|16887.9|16887.9|16911.82|16911.82|16887.72|16887.72|0
1637156100000|2021-11-17 13:35:00|16886.5|16886.5|16895.88|16895.88|16895.88|16895.88|16881.59|16881.59|0
1637156400000|2021-11-17 13:40:00|16897.28|16897.28|16888.29|16888.29|16898.86|16898.86|16888.29|16888.29|0
1637156700000|2021-11-17 13:45:00|16889.13|16889.13|16909.69|16909.69|16911.89|16911.89|16886.7|16886.7|0
1637157000000|2021-11-17 13:50:00|16910.9|16910.9|16925.23|16925.23|16925.23|16925.23|16906.95|16906.95|0
1637157300000|2021-11-17 13:55:00|16923.83|16923.83|16913.56|16913.56|16923.83|16923.83|16913.56|16913.56|0
1637157600000|2021-11-17 14:00:00|16912.17|16912.17|16913.4|16913.4|16921.88|16921.88|16906.44|16906.44|0
1637157900000|2021-11-17 14:05:00|16914.62|16914.62|16920.77|16920.77|16920.77|16920.77|16911.66|16911.66|0
1637158200000|2021-11-17 14:10:00|16918.79|16918.79|16917.7|16917.7|16921.35|16921.35|16916.59|16916.59|0
1637158500000|2021-11-17 14:15:00|16917.29|16917.29|16920.07|16920.07|16929.36|16929.36|16914.73|16914.73|0
1637158800000|2021-11-17 14:20:00|16921.46|16921.46|16911.52|16911.52|16921.46|16921.46|16909.97|16909.97|0
1637159100000|2021-11-17 14:25:00|16905.6|16905.6|16922.1|16922.1|16923.25|16923.25|16902.07|16902.07|0
1637159400000|2021-11-17 14:30:00|16924.07|16924.07|16924.41|16924.41|16933.1|16933.1|16915.34|16915.34|0
1637159700000|2021-11-17 14:35:00|16925.62|16925.62|16913.35|16913.35|16932.35|16932.35|16912.93|16912.93|0
1637160000000|2021-11-17 14:40:00|16911.38|16911.38|16902.73|16902.73|16913.41|16913.41|16902.73|16902.73|0
1637160300000|2021-11-17 14:45:00|16901.51|16901.51|16882.47|16882.47|16905.67|16905.67|16882.47|16882.47|0
1637160600000|2021-11-17 14:50:00|16883.86|16883.86|16870.83|16870.83|16883.86|16883.86|16869.67|16869.67|0
1637160900000|2021-11-17 14:55:00|16868.86|16868.86|16872.98|16872.98|16872.98|16872.98|16859.53|16859.53|0
1637161200000|2021-11-17 15:00:00|16871.01|16871.01|16871.28|16871.28|16876.45|16876.45|16867.06|16867.06|0
1637161500000|2021-11-17 15:05:00|16875.23|16875.23|16885.42|16885.42|16885.42|16885.42|16870.06|16870.06|0
1637161800000|2021-11-17 15:10:00|16885.83|16885.83|16886.64|16886.64|16891.98|16891.98|16883.86|16883.86|0
1637162100000|2021-11-17 15:15:00|16885.25|16885.25|16874.41|16874.41|16885.25|16885.25|16864.48|16864.48|0
1637162400000|2021-11-17 15:20:00|16872.44|16872.44|16871.83|16871.83|16880.7|16880.7|16865.91|16865.91|0
1637162700000|2021-11-17 15:25:00|16873.05|16873.05|16878.96|16878.96|16883.17|16883.17|16873.05|16873.05|0
1637163000000|2021-11-17 15:30:00|16883.14|16883.14|16871.86|16871.86|16883.14|16883.14|16869.88|16869.88|0
1637163300000|2021-11-17 15:35:00|16869.88|16869.88|16876.1|16876.1|16879.25|16879.25|16868.2|16868.2|0
1637163600000|2021-11-17 15:40:00|16874.71|16874.71|16859.07|16859.07|16874.71|16874.71|16849.62|16849.62|0
1637163900000|2021-11-17 15:45:00|16858.23|16858.23|16814.76|16814.76|16859.07|16859.07|16814.76|16814.76|0
1637164200000|2021-11-17 15:50:00|16810.81|16810.81|16800.43|16800.43|16816.74|16816.74|16789.6|16789.6|0
1637164500000|2021-11-17 15:55:00|16800.01|16800.01|16789.54|16789.54|16800.01|16800.01|16786.76|16786.76|0
1637164800000|2021-11-17 16:00:00|16787.57|16787.57|16792.08|16792.08|16797.42|16797.42|16780.65|16780.65|0
1637165100000|2021-11-17 16:05:00|16798|16798|16780.06|16780.06|16800.39|16800.39|16776.11|16776.11|0
1637165400000|2021-11-17 16:10:00|16782.04|16782.04|16787.64|16787.64|16791|16791|16782.04|16782.04|0
1637165700000|2021-11-17 16:15:00|16787.23|16787.23|16807.58|16807.58|16810.21|16810.21|16784.44|16784.44|0
1637166000000|2021-11-17 16:20:00|16809.55|16809.55|16824.94|16824.94|16833.57|16833.57|16806.42|16806.42|0
1637166300000|2021-11-17 16:25:00|16822.97|16822.97|16816|16816|16827.8|16827.8|16810.33|16810.33|0
1637223300000|2021-11-18 08:15:00|16819.64|16819.64|16758.41|16758.41|16819.64|16819.64|16757.02|16757.02|0
1637223600000|2021-11-18 08:20:00|16766.31|16766.31|16781.4|16781.4|16799.4|16799.4|16760.96|16760.96|0
1637223900000|2021-11-18 08:25:00|16780.01|16780.01|16797.85|16797.85|16797.85|16797.85|16770.14|16770.14|0
1637224200000|2021-11-18 08:30:00|16805.75|16805.75|16814.42|16814.42|16814.83|16814.83|16791.11|16791.11|0
1637224500000|2021-11-18 08:35:00|16816.83|16816.83|16834.51|16834.51|16838.45|16838.45|16816.07|16816.07|0
1637224800000|2021-11-18 08:40:00|16837.29|16837.29|16854.03|16854.03|16857.52|16857.52|16828|16828|0
1637225100000|2021-11-18 08:45:00|16852.64|16852.64|16814.02|16814.02|16855.07|16855.07|16813.61|16813.61|0
1637225400000|2021-11-18 08:50:00|16815.25|16815.25|16798.24|16798.24|16815.25|16815.25|16798.24|16798.24|0
1637225700000|2021-11-18 08:55:00|16796.27|16796.27|16813.05|16813.05|16824.78|16824.78|16796.27|16796.27|0
1637226000000|2021-11-18 09:00:00|16815.84|16815.84|16814.17|16814.17|16815.84|16815.84|16809.91|16809.91|0
1637226300000|2021-11-18 09:05:00|16812.78|16812.78|16810.95|16810.95|16812.78|16812.78|16801.21|16801.21|0
1637226600000|2021-11-18 09:10:00|16813.41|16813.41|16792.19|16792.19|16813.58|16813.58|16792.19|16792.19|0
1637226900000|2021-11-18 09:15:00|16793.03|16793.03|16800.99|16800.99|16804.94|16804.94|16793.03|16793.03|0
1637227200000|2021-11-18 09:20:00|16802.39|16802.39|16805.61|16805.61|16808.39|16808.39|16802.39|16802.39|0
1637227500000|2021-11-18 09:25:00|16807|16807|16807.79|16807.79|16810.64|16810.64|16803.33|16803.33|0
1637227800000|2021-11-18 09:30:00|16806.4|16806.4|16800.61|16800.61|16811.52|16811.52|16794.45|16794.45|0
1637228100000|2021-11-18 09:35:00|16802.59|16802.59|16803.16|16803.16|16809.67|16809.67|16799.21|16799.21|0
1637228400000|2021-11-18 09:40:00|16805.13|16805.13|16791.46|16791.46|16810.29|16810.29|16791.46|16791.46|0
1637228700000|2021-11-18 09:45:00|16792.68|16792.68|16789.28|16789.28|16792.68|16792.68|16785.5|16785.5|0
1637229000000|2021-11-18 09:50:00|16787.3|16787.3|16773.74|16773.74|16787.3|16787.3|16762.24|16762.24|0
1637229300000|2021-11-18 09:55:00|16775.13|16775.13|16772.89|16772.89|16783.57|16783.57|16772.89|16772.89|0
1637229600000|2021-11-18 10:00:00|16771.69|16771.69|16764.36|16764.36|16774.46|16774.46|16764.36|16764.36|0
1637229900000|2021-11-18 10:05:00|16766.33|16766.33|16778.37|16778.37|16786.27|16786.27|16764.94|16764.94|0
1637230200000|2021-11-18 10:10:00|16780.34|16780.34|16781.73|16781.73|16786.91|16786.91|16775.06|16775.06|0
1637230500000|2021-11-18 10:15:00|16783.7|16783.7|16813.1|16813.1|16813.1|16813.1|16783.7|16783.7|0
1637230800000|2021-11-18 10:20:00|16814.31|16814.31|16798.51|16798.51|16814.31|16814.31|16794.56|16794.56|0
1637231100000|2021-11-18 10:25:00|16796.53|16796.53|16791.35|16791.35|16796.53|16796.53|16784.46|16784.46|0
1637231400000|2021-11-18 10:30:00|16788.57|16788.57|16788.99|16788.99|16802.81|16802.81|16788.57|16788.57|0
1637231700000|2021-11-18 10:35:00|16790.96|16790.96|16802.88|16802.88|16804.2|16804.2|16790.96|16790.96|0
1637232000000|2021-11-18 10:40:00|16796.96|16796.96|16800.52|16800.52|16805.29|16805.29|16796.96|16796.96|0
1637232300000|2021-11-18 10:45:00|16798.55|16798.55|16789.61|16789.61|16798.55|16798.55|16789.61|16789.61|0
1637232600000|2021-11-18 10:50:00|16793.56|16793.56|16800.1|16800.1|16800.1|16800.1|16786.86|16786.86|0
1637232900000|2021-11-18 10:55:00|16800.51|16800.51|16799.56|16799.56|16805.66|16805.66|16792.42|16792.42|0
1637233200000|2021-11-18 11:00:00|16798.3|16798.3|16795.84|16795.84|16798.3|16798.3|16795.84|16795.84|0
1637233500000|2021-11-18 11:05:00|16794.63|16794.63|16782.59|16782.59|16796.61|16796.61|16779.81|16779.81|0
1637233800000|2021-11-18 11:10:00|16781.2|16781.2|16774.6|16774.6|16787.35|16787.35|16774.6|16774.6|0
1637234100000|2021-11-18 11:15:00|16773.76|16773.76|16768.79|16768.79|16781.1|16781.1|16768.79|16768.79|0
1637234400000|2021-11-18 11:20:00|16766.82|16766.82|16752.9|16752.9|16766.82|16766.82|16748.95|16748.95|0
1637234700000|2021-11-18 11:25:00|16754.87|16754.87|16758.18|16758.18|16764.11|16764.11|16748.85|16748.85|0
1637235000000|2021-11-18 11:30:00|16756.21|16756.21|16763.17|16763.17|16765.15|16765.15|16756.21|16756.21|0
1637235300000|2021-11-18 11:35:00|16767.12|16767.12|16747.04|16747.04|16767.12|16767.12|16747.04|16747.04|0
1637235600000|2021-11-18 11:40:00|16748.44|16748.44|16726.55|16726.55|16748.44|16748.44|16726.55|16726.55|0
1637235900000|2021-11-18 11:45:00|16724.58|16724.58|16728.53|16728.53|16728.53|16728.53|16716.46|16716.46|0
1637236200000|2021-11-18 11:50:00|16730.51|16730.51|16728.15|16728.15|16730.51|16730.51|16727.34|16727.34|0
1637236500000|2021-11-18 11:55:00|16726.76|16726.76|16729.95|16729.95|16730.71|16730.71|16725.95|16725.95|0
1637236800000|2021-11-18 12:00:00|16727.17|16727.17|16720.6|16720.6|16728.33|16728.33|16714.67|16714.67|0
1637237100000|2021-11-18 12:05:00|16717.81|16717.81|16723.19|16723.19|16723.19|16723.19|16717.81|16717.81|0
1637237400000|2021-11-18 12:10:00|16724.59|16724.59|16729.64|16729.64|16734.57|16734.57|16720.64|16720.64|0
1637237700000|2021-11-18 12:15:00|16731.03|16731.03|16716.52|16716.52|16733|16733|16715.13|16715.13|0
1637238000000|2021-11-18 12:20:00|16716.11|16716.11|16698.55|16698.55|16716.11|16716.11|16698.55|16698.55|0
1637238300000|2021-11-18 12:25:00|16699.94|16699.94|16695.77|16695.77|16701.51|16701.51|16693.97|16693.97|0
1637238600000|2021-11-18 12:30:00|16694.38|16694.38|16690.01|16690.01|16695.77|16695.77|16688.07|16688.07|0
1637238900000|2021-11-18 12:35:00|16691.98|16691.98|16685.79|16685.79|16695.35|16695.35|16685.79|16685.79|0
1637239200000|2021-11-18 12:40:00|16687.18|16687.18|16684.73|16684.73|16693.43|16693.43|16684.4|16684.4|0
1637239500000|2021-11-18 12:45:00|16686.7|16686.7|16697.44|16697.44|16697.44|16697.44|16686.7|16686.7|0
1637239800000|2021-11-18 12:50:00|16699.41|16699.41|16707.19|16707.19|16715.9|16715.9|16699.41|16699.41|0
1637240100000|2021-11-18 12:55:00|16707.61|16707.61|16694.91|16694.91|16707.61|16707.61|16693.52|16693.52|0
1637240400000|2021-11-18 13:00:00|16693.52|16693.52|16693.77|16693.77|16702.28|16702.28|16692.56|16692.56|0
1637240700000|2021-11-18 13:05:00|16695.16|16695.16|16696.34|16696.34|16697.73|16697.73|16690.41|16690.41|0
1637241000000|2021-11-18 13:10:00|16694.94|16694.94|16699|16699|16708.66|16708.66|16694.94|16694.94|0
1637241300000|2021-11-18 13:15:00|16697.61|16697.61|16691.05|16691.05|16698.03|16698.03|16689.66|16689.66|0
1637241600000|2021-11-18 13:20:00|16689.08|16689.08|16697.42|16697.42|16697.42|16697.42|16677.42|16677.42|0
1637241900000|2021-11-18 13:25:00|16695.45|16695.45|16683.25|16683.25|16697.02|16697.02|16683.25|16683.25|0
1637242200000|2021-11-18 13:30:00|16686.04|16686.04|16686.09|16686.09|16690.04|16690.04|16681.47|16681.47|0
1637242500000|2021-11-18 13:35:00|16690.04|16690.04|16693.11|16693.11|16701.86|16701.86|16687.49|16687.49|0
1637242800000|2021-11-18 13:40:00|16694.32|16694.32|16696.87|16696.87|16699.66|16699.66|16692.11|16692.11|0
1637243100000|2021-11-18 13:45:00|16694.9|16694.9|16698.26|16698.26|16698.26|16698.26|16690.14|16690.14|0
1637243400000|2021-11-18 13:50:00|16699.66|16699.66|16710.39|16710.39|16710.39|16710.39|16699.66|16699.66|0
1637243700000|2021-11-18 13:55:00|16711.78|16711.78|16729.6|16729.6|16732.16|16732.16|16710.39|16710.39|0
1637244000000|2021-11-18 14:00:00|16731.58|16731.58|16738.3|16738.3|16738.3|16738.3|16725.98|16725.98|0
1637244300000|2021-11-18 14:05:00|16732.37|16732.37|16728.29|16728.29|16733.98|16733.98|16726.04|16726.04|0
1637244600000|2021-11-18 14:10:00|16729.12|16729.12|16757.62|16757.62|16758.88|16758.88|16729.12|16729.12|0
1637244900000|2021-11-18 14:15:00|16761.8|16761.8|16748.21|16748.21|16762.35|16762.35|16744.22|16744.22|0
1637245200000|2021-11-18 14:20:00|16746.82|16746.82|16752.78|16752.78|16755.56|16755.56|16740.67|16740.67|0
1637245500000|2021-11-18 14:25:00|16751.38|16751.38|16753.75|16753.75|16756.54|16756.54|16749.99|16749.99|0
1637245800000|2021-11-18 14:30:00|16752.36|16752.36|16748.02|16748.02|16760.84|16760.84|16747.6|16747.6|0
1637246100000|2021-11-18 14:35:00|16744.07|16744.07|16769.12|16769.12|16769.12|16769.12|16733.61|16733.61|0
1637246400000|2021-11-18 14:40:00|16767.72|16767.72|16785.65|16785.65|16787.04|16787.04|16765.4|16765.4|0
1637246700000|2021-11-18 14:45:00|16782.86|16782.86|16797.61|16797.61|16798.02|16798.02|16782.22|16782.22|0
1637247000000|2021-11-18 14:50:00|16793.66|16793.66|16791.51|16791.51|16802.05|16802.05|16791.51|16791.51|0
1637247300000|2021-11-18 14:55:00|16791.93|16791.93|16788.18|16788.18|16791.93|16791.93|16786.2|16786.2|0
1637247600000|2021-11-18 15:00:00|16790.62|16790.62|16796.66|16796.66|16798.21|16798.21|16788.06|16788.06|0
1637247900000|2021-11-18 15:05:00|16802.23|16802.23|16799.45|16799.45|16806.99|16806.99|16798.61|16798.61|0
1637248200000|2021-11-18 15:10:00|16796.66|16796.66|16768.48|16768.48|16796.66|16796.66|16768.48|16768.48|0
1637248500000|2021-11-18 15:15:00|16767.66|16767.66|16761.22|16761.22|16768.64|16768.64|16761.22|16761.22|0
1637248800000|2021-11-18 15:20:00|16749.37|16749.37|16717.45|16717.45|16749.37|16749.37|16699.62|16699.62|0
1637249100000|2021-11-18 15:25:00|16716.23|16716.23|16717.72|16717.72|16725.61|16725.61|16715.93|16715.93|0
1637249400000|2021-11-18 15:30:00|16716.9|16716.9|16724.74|16724.74|16727.7|16727.7|16707.09|16707.09|0
1637249700000|2021-11-18 15:35:00|16726.13|16726.13|16742.74|16742.74|16744.13|16744.13|16726.13|16726.13|0
1637250000000|2021-11-18 15:40:00|16744.13|16744.13|16749.54|16749.54|16761.85|16761.85|16744.13|16744.13|0
1637250300000|2021-11-18 15:45:00|16750.93|16750.93|16754.54|16754.54|16758.23|16758.23|16750.92|16750.92|0
1637250600000|2021-11-18 15:50:00|16754.96|16754.96|16762.1|16762.1|16767.45|16767.45|16752.99|16752.99|0
1637250900000|2021-11-18 15:55:00|16763.5|16763.5|16758.69|16758.69|16768.66|16768.66|16756.34|16756.34|0
1637251200000|2021-11-18 16:00:00|16758.27|16758.27|16754.13|16754.13|16758.27|16758.27|16741.08|16741.08|0
1637251500000|2021-11-18 16:05:00|16752.16|16752.16|16756.23|16756.23|16761.8|16761.8|16750.18|16750.18|0
1637251800000|2021-11-18 16:10:00|16754.83|16754.83|16756.47|16756.47|16760.43|16760.43|16751.33|16751.33|0
1637252100000|2021-11-18 16:15:00|16758.44|16758.44|16762.43|16762.43|16770.86|16770.86|16757.05|16757.05|0
1637252400000|2021-11-18 16:20:00|16763.83|16763.83|16766.25|16766.25|16768.63|16768.63|16761.06|16761.06|0
1637252700000|2021-11-18 16:25:00|16764.86|16764.86|16757.53|16757.53|16766.67|16766.67|16753.36|16753.36|0
1637309700000|2021-11-19 08:15:00|16796.76|16796.76|16774.33|16774.33|16798.21|16798.21|16774.33|16774.33|0
1637310000000|2021-11-19 08:20:00|16775.73|16775.73|16777.9|16777.9|16781.5|16781.5|16772.02|16772.02|0
1637310300000|2021-11-19 08:25:00|16780.69|16780.69|16773.27|16773.27|16786.03|16786.03|16770.23|16770.23|0
1637310600000|2021-11-19 08:30:00|16777.22|16777.22|16792.7|16792.7|16796.5|16796.5|16777.22|16777.22|0
1637310900000|2021-11-19 08:35:00|16789.05|16789.05|16787.48|16787.48|16811.62|16811.62|16757.88|16757.88|0
1637311200000|2021-11-19 08:40:00|16785.5|16785.5|16786.45|16786.45|16796.45|16796.45|16783.66|16783.66|0
1637311500000|2021-11-19 08:45:00|16789.23|16789.23|16812.41|16812.41|16812.41|16812.41|16787.84|16787.84|0
1637311800000|2021-11-19 08:50:00|16809.97|16809.97|16809.49|16809.49|16825.57|16825.57|16804.82|16804.82|0
1637312100000|2021-11-19 08:55:00|16809.07|16809.07|16807.84|16807.84|16820.91|16820.91|16807.09|16807.09|0
1637312400000|2021-11-19 09:00:00|16806.62|16806.62|16793.9|16793.9|16820.94|16820.94|16793.9|16793.9|0
1637312700000|2021-11-19 09:05:00|16788.33|16788.33|16776.97|16776.97|16791.12|16791.12|16771.63|16771.63|0
1637313000000|2021-11-19 09:10:00|16778.36|16778.36|16788.31|16788.31|16788.31|16788.31|16775.81|16775.81|0
1637313300000|2021-11-19 09:15:00|16794.23|16794.23|16813.34|16813.34|16814.74|16814.74|16794.23|16794.23|0
1637313600000|2021-11-19 09:20:00|16811.37|16811.37|16808.81|16808.81|16816.71|16816.71|16806.84|16806.84|0
1637313900000|2021-11-19 09:25:00|16810.2|16810.2|16777.46|16777.46|16810.2|16810.2|16777.46|16777.46|0
1637314200000|2021-11-19 09:30:00|16778.85|16778.85|16788.74|16788.74|16788.74|16788.74|16764.36|16764.36|0
1637314500000|2021-11-19 09:35:00|16787.35|16787.35|16791.81|16791.81|16801.48|16801.48|16785.96|16785.96|0
1637314800000|2021-11-19 09:40:00|16792.22|16792.22|16784.21|16784.21|16811.44|16811.44|16780.84|16780.84|0
1637315100000|2021-11-19 09:45:00|16786.18|16786.18|16807.84|16807.84|16814.41|16814.41|16785.85|16785.85|0
1637315400000|2021-11-19 09:50:00|16805.87|16805.87|16803.76|16803.76|16825.03|16825.03|16803.76|16803.76|0
1637315700000|2021-11-19 09:55:00|16801.78|16801.78|16793.07|16793.07|16811.07|16811.07|16789.12|16789.12|0
1637316000000|2021-11-19 10:00:00|16791.68|16791.68|16792.01|16792.01|16796.77|16796.77|16781.33|16781.33|0
1637316300000|2021-11-19 10:05:00|16790.04|16790.04|16758.47|16758.47|16795.96|16795.96|16746.86|16746.86|0
1637316600000|2021-11-19 10:10:00|16759.68|16759.68|16760.52|16760.52|16760.52|16760.52|16759.68|16759.68|0
1637316900000|2021-11-19 10:15:00|16759.32|16759.32|16742.87|16742.87|16759.32|16759.32|16717.53|16717.53|0
1637317200000|2021-11-19 10:20:00|16744.85|16744.85|16761.94|16761.94|16769.49|16769.49|16737.72|16737.72|0
1637317500000|2021-11-19 10:25:00|16760.55|16760.55|16802.44|16802.44|16806.61|16806.61|16760.55|16760.55|0
1637317800000|2021-11-19 10:30:00|16800.46|16800.46|16795.12|16795.12|16800.46|16800.46|16782.46|16782.46|0
1637318100000|2021-11-19 10:35:00|16796.51|16796.51|16796.46|16796.46|16806.38|16806.38|16793.09|16793.09|0
1637318400000|2021-11-19 10:40:00|16795.06|16795.06|16787.29|16787.29|16804.83|16804.83|16786.13|16786.13|0
1637318700000|2021-11-19 10:45:00|16788.52|16788.52|16782.15|16782.15|16797.69|16797.69|16780.39|16780.39|0
1637319000000|2021-11-19 10:50:00|16783.54|16783.54|16784.41|16784.41|16794.93|16794.93|16782.23|16782.23|0
1637319300000|2021-11-19 10:55:00|16792.31|16792.31|16803.45|16803.45|16809.21|16809.21|16792.31|16792.31|0
1637319600000|2021-11-19 11:00:00|16804.84|16804.84|16758.14|16758.14|16807.82|16807.82|16756.17|16756.17|0
1637319900000|2021-11-19 11:05:00|16756.92|16756.92|16768.15|16768.15|16777.83|16777.83|16756.92|16756.92|0
1637320200000|2021-11-19 11:10:00|16765.55|16765.55|16775.69|16775.69|16775.69|16775.69|16764.97|16764.97|0
1637320500000|2021-11-19 11:15:00|16777.08|16777.08|16782.64|16782.64|16791.49|16791.49|16773.48|16773.48|0
1637320800000|2021-11-19 11:20:00|16781.25|16781.25|16752.86|16752.86|16781.25|16781.25|16752.86|16752.86|0
1637321100000|2021-11-19 11:25:00|16755.64|16755.64|16759.73|16759.73|16763.71|16763.71|16753.03|16753.03|0
1637321400000|2021-11-19 11:30:00|16761.13|16761.13|16773.83|16773.83|16775.22|16775.22|16761.13|16761.13|0
1637321700000|2021-11-19 11:35:00|16772.43|16772.43|16772.17|16772.17|16785.82|16785.82|16768.99|16768.99|0
1637322000000|2021-11-19 11:40:00|16770.2|16770.2|16781.43|16781.43|16782.58|16782.58|16770.2|16770.2|0
1637322300000|2021-11-19 11:45:00|16780.03|16780.03|16771.31|16771.31|16782.82|16782.82|16768.53|16768.53|0
1637322600000|2021-11-19 11:50:00|16775.26|16775.26|16787.3|16787.3|16787.3|16787.3|16772.48|16772.48|0
1637322900000|2021-11-19 11:55:00|16785.32|16785.32|16776.44|16776.44|16785.9|16785.9|16775.05|16775.05|0
1637323200000|2021-11-19 12:00:00|16786.31|16786.31|16771.32|16771.32|16788.97|16788.97|16764.06|16764.06|0
1637323500000|2021-11-19 12:05:00|16768.54|16768.54|16803.05|16803.05|16803.05|16803.05|16768.54|16768.54|0
1637323800000|2021-11-19 12:10:00|16805.02|16805.02|16804.36|16804.36|16807.15|16807.15|16799.68|16799.68|0
1637324100000|2021-11-19 12:15:00|16802.97|16802.97|16799.62|16799.62|16815.73|16815.73|16798.46|16798.46|0
1637324400000|2021-11-19 12:20:00|16795.67|16795.67|16758.12|16758.12|16795.67|16795.67|16758.12|16758.12|0
1637324700000|2021-11-19 12:25:00|16766.02|16766.02|16780.12|16780.12|16780.12|16780.12|16766.02|16766.02|0
1637325000000|2021-11-19 12:30:00|16781.36|16781.36|16777.48|16777.48|16790.01|16790.01|16775.02|16775.02|0
1637325300000|2021-11-19 12:35:00|16779.46|16779.46|16775.7|16775.7|16782.66|16782.66|16769.78|16769.78|0
1637325600000|2021-11-19 12:40:00|16774.31|16774.31|16765.4|16765.4|16774.31|16774.31|16765.4|16765.4|0
1637325900000|2021-11-19 12:45:00|16767.37|16767.37|16772.08|16772.08|16772.08|16772.08|16755.66|16755.66|0
1637326200000|2021-11-19 12:50:00|16768.13|16768.13|16775.07|16775.07|16775.07|16775.07|16763.13|16763.13|0
1637326500000|2021-11-19 12:55:00|16777.05|16777.05|16784.76|16784.76|16786.5|16786.5|16769.67|16769.67|0
1637326800000|2021-11-19 13:00:00|16788.71|16788.71|16806.88|16806.88|16806.88|16806.88|16785.34|16785.34|0
1637327100000|2021-11-19 13:05:00|16808.27|16808.27|16805.01|16805.01|16825.87|16825.87|16805.01|16805.01|0
1637327400000|2021-11-19 13:10:00|16803.62|16803.62|16788.99|16788.99|16803.62|16803.62|16780.6|16780.6|0
1637327700000|2021-11-19 13:15:00|16790.38|16790.38|16790.26|16790.26|16793.17|16793.17|16781.95|16781.95|0
1637328000000|2021-11-19 13:20:00|16790.68|16790.68|16806.1|16806.1|16806.1|16806.1|16790.68|16790.68|0
1637328300000|2021-11-19 13:25:00|16808.89|16808.89|16818.18|16818.18|16828.05|16828.05|16804.71|16804.71|0
1637328600000|2021-11-19 13:30:00|16819.57|16819.57|16811.63|16811.63|16819.57|16819.57|16811.63|16811.63|0
1637328900000|2021-11-19 13:35:00|16816.57|16816.57|16825.8|16825.8|16827.83|16827.83|16816.57|16816.57|0
1637329200000|2021-11-19 13:40:00|16824.41|16824.41|16831.96|16831.96|16836.55|16836.55|16824.41|16824.41|0
1637329500000|2021-11-19 13:45:00|16833.35|16833.35|16828.66|16828.66|16837.53|16837.53|16820.52|16820.52|0
1637329800000|2021-11-19 13:50:00|16827.82|16827.82|16843.18|16843.18|16843.81|16843.81|16825.77|16825.77|0
1637330100000|2021-11-19 13:55:00|16844|16844|16848.88|16848.88|16848.88|16848.88|16839.99|16839.99|0
1637330400000|2021-11-19 14:00:00|16839.01|16839.01|16827.91|16827.91|16840.22|16840.22|16827.91|16827.91|0
1637330700000|2021-11-19 14:05:00|16830.69|16830.69|16835.24|16835.24|16838.41|16838.41|16830.69|16830.69|0
1637331000000|2021-11-19 14:10:00|16830.31|16830.31|16798.81|16798.81|16830.72|16830.72|16788.93|16788.93|0
1637331300000|2021-11-19 14:15:00|16801.59|16801.59|16806.39|16806.39|16812.03|16812.03|16789.61|16789.61|0
1637331600000|2021-11-19 14:20:00|16807.6|16807.6|16784.37|16784.37|16813.36|16813.36|16778.4|16778.4|0
1637331900000|2021-11-19 14:25:00|16794.25|16794.25|16802.14|16802.14|16802.14|16802.14|16794.25|16794.25|0
1637332200000|2021-11-19 14:30:00|16806.09|16806.09|16784.52|16784.52|16815.96|16815.96|16784.52|16784.52|0
1637332500000|2021-11-19 14:35:00|16785.91|16785.91|16810.83|16810.83|16818.14|16818.14|16785.91|16785.91|0
1637332800000|2021-11-19 14:40:00|16808.85|16808.85|16800.72|16800.72|16812.8|16812.8|16797.94|16797.94|0
1637333100000|2021-11-19 14:45:00|16801.96|16801.96|16854.72|16854.72|16854.72|16854.72|16801.96|16801.96|0
1637333400000|2021-11-19 14:50:00|16855.96|16855.96|16886.22|16886.22|16891.16|16891.16|16855.96|16855.96|0
1637333700000|2021-11-19 14:55:00|16887.61|16887.61|16897.5|16897.5|16897.5|16897.5|16887.61|16887.61|0
1637334000000|2021-11-19 15:00:00|16896.1|16896.1|16904.54|16904.54|16911.71|16911.71|16891.17|16891.17|0
1637334300000|2021-11-19 15:05:00|16904.13|16904.13|16885.08|16885.08|16908.24|16908.24|16885.08|16885.08|0
1637334600000|2021-11-19 15:10:00|16886.47|16886.47|16881.53|16881.53|16896|16896|16874.23|16874.23|0
1637334900000|2021-11-19 15:15:00|16886.46|16886.46|16886.82|16886.82|16894.47|16894.47|16875.96|16875.96|0
1637335200000|2021-11-19 15:20:00|16886.4|16886.4|16883.28|16883.28|16891.76|16891.76|16880.49|16880.49|0
1637335500000|2021-11-19 15:25:00|16884.5|16884.5|16881.71|16881.71|16886.65|16886.65|16876.78|16876.78|0
1637335800000|2021-11-19 15:30:00|16880.32|16880.32|16888.63|16888.63|16890.02|16890.02|16877.54|16877.54|0
1637336100000|2021-11-19 15:35:00|16883.69|16883.69|16881.16|16881.16|16883.69|16883.69|16874.8|16874.8|0
1637336400000|2021-11-19 15:40:00|16886.1|16886.1|16899.03|16899.03|16901.81|16901.81|16879.19|16879.19|0
1637336700000|2021-11-19 15:45:00|16900.42|16900.42|16887.8|16887.8|16900.84|16900.84|16882.53|16882.53|0
1637337000000|2021-11-19 15:50:00|16886.98|16886.98|16893.57|16893.57|16895.93|16895.93|16885|16885|0
1637337300000|2021-11-19 15:55:00|16895.54|16895.54|16906.22|16906.22|16906.22|16906.22|16890.78|16890.78|0
1637337600000|2021-11-19 16:00:00|16905.01|16905.01|16960.2|16960.2|16960.2|16960.2|16904.82|16904.82|0
1637337900000|2021-11-19 16:05:00|16961.59|16961.59|16946.61|16946.61|16981.03|16981.03|16942.62|16942.62|0
1637338200000|2021-11-19 16:10:00|16948.01|16948.01|16956.26|16956.26|16956.26|16956.26|16940.47|16940.47|0
1637338500000|2021-11-19 16:15:00|16961.2|16961.2|16956.27|16956.27|16961.2|16961.2|16950.47|16950.47|0
1637338800000|2021-11-19 16:20:00|16958.71|16958.71|16967.01|16967.01|16970.85|16970.85|16958.71|16958.71|0
1637339100000|2021-11-19 16:25:00|16962.07|16962.07|16958.12|16958.12|16985.88|16985.88|16955.16|16955.16|0
1637568900000|2021-11-22 08:15:00|16910.88|16910.88|16942.23|16942.23|16942.23|16942.23|16910.88|16910.88|0
1637569200000|2021-11-22 08:20:00|16939.45|16939.45|16966.93|16966.93|16966.93|16966.93|16938.15|16938.15|0
1637569500000|2021-11-22 08:25:00|16964.15|16964.15|16947.03|16947.03|16964.15|16964.15|16931.53|16931.53|0
1637569800000|2021-11-22 08:30:00|16948.42|16948.42|16954.88|16954.88|16959.81|16959.81|16939.31|16939.31|0
1637570100000|2021-11-22 08:35:00|16959.06|16959.06|16949.18|16949.18|16959.06|16959.06|16941.2|16941.2|0
1637570400000|2021-11-22 08:40:00|16944.24|16944.24|16957.05|16957.05|16959.83|16959.83|16933.1|16933.1|0
1637570700000|2021-11-22 08:45:00|16957.89|16957.89|16939.74|16939.74|16957.89|16957.89|16934.74|16934.74|0
1637571000000|2021-11-22 08:50:00|16936.95|16936.95|16940.11|16940.11|16943.14|16943.14|16927.51|16927.51|0
1637571300000|2021-11-22 08:55:00|16941.34|16941.34|16943.79|16943.79|16943.79|16943.79|16932.38|16932.38|0
1637571600000|2021-11-22 09:00:00|16943.38|16943.38|16939.68|16939.68|16949.91|16949.91|16931.34|16931.34|0
1637571900000|2021-11-22 09:05:00|16944.62|16944.62|16984.77|16984.77|16985.59|16985.59|16944.62|16944.62|0
1637572200000|2021-11-22 09:10:00|16989.7|16989.7|16970.09|16970.09|16993.31|16993.31|16965.78|16965.78|0
1637572500000|2021-11-22 09:15:00|16965.15|16965.15|16983.59|16983.59|16984.98|16984.98|16965.15|16965.15|0
1637572800000|2021-11-22 09:20:00|16984|16984|16954.69|16954.69|16984|16984|16952.18|16952.18|0
1637573100000|2021-11-22 09:25:00|16955.95|16955.95|16958.95|16958.95|16968.88|16968.88|16952.62|16952.62|0
1637573400000|2021-11-22 09:30:00|16956.84|16956.84|16969.51|16969.51|16986.12|16986.12|16956.84|16956.84|0
1637573700000|2021-11-22 09:35:00|16969.92|16969.92|16966.06|16966.06|16975.33|16975.33|16961.88|16961.88|0
1637574000000|2021-11-22 09:40:00|16975.93|16975.93|16971.09|16971.09|16982.39|16982.39|16970.43|16970.43|0
1637574300000|2021-11-22 09:45:00|16968.68|16968.68|16958.23|16958.23|16968.68|16968.68|16956.12|16956.12|0
1637574600000|2021-11-22 09:50:00|16959.05|16959.05|16954.88|16954.88|16959.05|16959.05|16943.2|16943.2|0
1637574900000|2021-11-22 09:55:00|16954.47|16954.47|16952.67|16952.67|16956.84|16956.84|16947.73|16947.73|0
1637575200000|2021-11-22 10:00:00|16953.49|16953.49|16948.76|16948.76|16953.65|16953.65|16947.67|16947.67|0
1637575500000|2021-11-22 10:05:00|16943.82|16943.82|16894.4|16894.4|16943.82|16943.82|16894.4|16894.4|0
1637575800000|2021-11-22 10:10:00|16899.34|16899.34|16898.83|16898.83|16905.32|16905.32|16887.72|16887.72|0
1637576100000|2021-11-22 10:15:00|16913.64|16913.64|16912.41|16912.41|16913.64|16913.64|16910.03|16910.03|0
1637576400000|2021-11-22 10:20:00|16909.62|16909.62|16916.42|16916.42|16921.36|16921.36|16909.62|16909.62|0
1637576700000|2021-11-22 10:25:00|16917.82|16917.82|16932.05|16932.05|16932.05|16932.05|16917.82|16917.82|0
1637577000000|2021-11-22 10:30:00|16927.12|16927.12|16918|16918|16930.31|16930.31|16918|16918|0
1637577300000|2021-11-22 10:35:00|16918.83|16918.83|16911.1|16911.1|16918.83|16918.83|16910.69|16910.69|0
1637577600000|2021-11-22 10:40:00|16906.17|16906.17|16905.41|16905.41|16906.8|16906.8|16899.65|16899.65|0
1637577900000|2021-11-22 10:45:00|16902.97|16902.97|16904.02|16904.02|16904.02|16904.02|16890.95|16890.95|0
1637578200000|2021-11-22 10:50:00|16905.42|16905.42|16907.57|16907.57|16912.16|16912.16|16897.06|16897.06|0
1637578500000|2021-11-22 10:55:00|16910.35|16910.35|16906.34|16906.34|16916.68|16916.68|16905.93|16905.93|0
1637578800000|2021-11-22 11:00:00|16904.94|16904.94|16918.42|16918.42|16918.42|16918.42|16899.44|16899.44|0
1637579100000|2021-11-22 11:05:00|16919.82|16919.82|16921.05|16921.05|16926.97|16926.97|16917.03|16917.03|0
1637579400000|2021-11-22 11:10:00|16921.46|16921.46|16909.91|16909.91|16921.46|16921.46|16904.91|16904.91|0
1637579700000|2021-11-22 11:15:00|16909.49|16909.49|16921.88|16921.88|16922.29|16922.29|16909.49|16909.49|0
1637580000000|2021-11-22 11:20:00|16924.67|16924.67|16912.48|16912.48|16925.9|16925.9|16912.48|16912.48|0
1637580300000|2021-11-22 11:25:00|16911.25|16911.25|16925.65|16925.65|16927.45|16927.45|16911.25|16911.25|0
1637580600000|2021-11-22 11:30:00|16926.06|16926.06|16921.69|16921.69|16926.06|16926.06|16920.71|16920.71|0
1637580900000|2021-11-22 11:35:00|16931.57|16931.57|16931.96|16931.96|16936.91|16936.91|16927.37|16927.37|0
1637581200000|2021-11-22 11:40:00|16929.18|16929.18|16937.99|16937.99|16941.83|16941.83|16929.18|16929.18|0
1637581500000|2021-11-22 11:45:00|16937.57|16937.57|16937.12|16937.12|16937.57|16937.57|16930.98|16930.98|0
1637581800000|2021-11-22 11:50:00|16935.73|16935.73|16944.75|16944.75|16953.13|16953.13|16930.79|16930.79|0
1637582100000|2021-11-22 11:55:00|16943.35|16943.35|16933.01|16933.01|16943.35|16943.35|16932.19|16932.19|0
1637582400000|2021-11-22 12:00:00|16931.62|16931.62|16927.22|16927.22|16937.37|16937.37|16920.35|16920.35|0
1637582700000|2021-11-22 12:05:00|16928.61|16928.61|16928.8|16928.8|16936.17|16936.17|16926.02|16926.02|0
1637583000000|2021-11-22 12:10:00|16930.19|16930.19|16895.17|16895.17|16930.61|16930.61|16895.17|16895.17|0
1637583300000|2021-11-22 12:15:00|16894.35|16894.35|16899.99|16899.99|16912.35|16912.35|16894.35|16894.35|0
1637583600000|2021-11-22 12:20:00|16897.2|16897.2|16887.16|16887.16|16901.24|16901.24|16879.12|16879.12|0
1637583900000|2021-11-22 12:25:00|16887.57|16887.57|16884.79|16884.79|16888.39|16888.39|16884.79|16884.79|0
1637584200000|2021-11-22 12:30:00|16887.57|16887.57|16878.52|16878.52|16889.79|16889.79|16878.52|16878.52|0
1637584500000|2021-11-22 12:35:00|16878.93|16878.93|16856.32|16856.32|16880.32|16880.32|16856.32|16856.32|0
1637584800000|2021-11-22 12:40:00|16857.14|16857.14|16858.95|16858.95|16867.08|16867.08|16857.14|16857.14|0
1637585100000|2021-11-22 12:45:00|16856.16|16856.16|16859|16859|16859.06|16859.06|16852.97|16852.97|0
1637585400000|2021-11-22 12:50:00|16857.6|16857.6|16875.39|16875.39|16875.39|16875.39|16855.39|16855.39|0
1637585700000|2021-11-22 12:55:00|16878.17|16878.17|16880.61|16880.61|16880.61|16880.61|16874.98|16874.98|0
1637586000000|2021-11-22 13:00:00|16880.2|16880.2|16882.01|16882.01|16888.33|16888.33|16879.23|16879.23|0
1637586300000|2021-11-22 13:05:00|16880.62|16880.62|16878.7|16878.7|16887.23|16887.23|16873.18|16873.18|0
1637586600000|2021-11-22 13:10:00|16878.29|16878.29|16869.78|16869.78|16879.69|16879.69|16866.93|16866.93|0
1637586900000|2021-11-22 13:15:00|16870.62|16870.62|16837.98|16837.98|16874.45|16874.45|16833.61|16833.61|0
1637587200000|2021-11-22 13:20:00|16842.92|16842.92|16831.85|16831.85|16842.92|16842.92|16828.43|16828.43|0
1637587500000|2021-11-22 13:25:00|16831.44|16831.44|16820.99|16820.99|16831.44|16831.44|16820.58|16820.58|0
1637587800000|2021-11-22 13:30:00|16822.38|16822.38|16826.4|16826.4|16829.12|16829.12|16820.99|16820.99|0
1637588100000|2021-11-22 13:35:00|16825.01|16825.01|16834.31|16834.31|16838.9|16838.9|16825.01|16825.01|0
1637588400000|2021-11-22 13:40:00|16834.72|16834.72|16824.22|16824.22|16835.13|16835.13|16810.45|16810.45|0
1637588700000|2021-11-22 13:45:00|16825.61|16825.61|16829.09|16829.09|16834.02|16834.02|16825.61|16825.61|0
1637589000000|2021-11-22 13:50:00|16824.15|16824.15|16841.27|16841.27|16851.14|16851.14|16818.01|16818.01|0
1637589300000|2021-11-22 13:55:00|16841.68|16841.68|16842.01|16842.01|16850.67|16850.67|16835.4|16835.4|0
1637589600000|2021-11-22 14:00:00|16843.41|16843.41|16876.22|16876.22|16876.22|16876.22|16841.6|16841.6|0
1637589900000|2021-11-22 14:05:00|16881.16|16881.16|16867.02|16867.02|16881.16|16881.16|16866.61|16866.61|0
1637590200000|2021-11-22 14:10:00|16867.43|16867.43|16875.64|16875.64|16875.81|16875.81|16866.04|16866.04|0
1637590500000|2021-11-22 14:15:00|16875.23|16875.23|16884.79|16884.79|16891.3|16891.3|16875.23|16875.23|0
1637590800000|2021-11-22 14:20:00|16883.39|16883.39|16886.05|16886.05|16891.59|16891.59|16883.39|16883.39|0
1637591100000|2021-11-22 14:25:00|16890.99|16890.99|16895.06|16895.06|16895.06|16895.06|16890.6|16890.6|0
1637591400000|2021-11-22 14:30:00|16893.85|16893.85|16900.91|16900.91|16904.96|16904.96|16890.13|16890.13|0
1637591700000|2021-11-22 14:35:00|16902.3|16902.3|16939.9|16939.9|16939.9|16939.9|16901.36|16901.36|0
1637592000000|2021-11-22 14:40:00|16937.12|16937.12|16950.26|16950.26|16950.26|16950.26|16937.12|16937.12|0
1637592300000|2021-11-22 14:45:00|16951.1|16951.1|16948.32|16948.32|16953.76|16953.76|16938.03|16938.03|0
1637592600000|2021-11-22 14:50:00|16945.53|16945.53|16955.28|16955.28|16957.66|16957.66|16945.53|16945.53|0
1637592900000|2021-11-22 14:55:00|16952.5|16952.5|16945.36|16945.36|16952.56|16952.56|16943.79|16943.79|0
1637593200000|2021-11-22 15:00:00|16944.14|16944.14|16948.64|16948.64|16950.44|16950.44|16943.98|16943.98|0
1637593500000|2021-11-22 15:05:00|16948.22|16948.22|16882|16882|16948.22|16948.22|16882|16882|0
1637593800000|2021-11-22 15:10:00|16883.39|16883.39|16884.26|16884.26|16894.72|16894.72|16883.04|16883.04|0
1637594100000|2021-11-22 15:15:00|16884.68|16884.68|16901.07|16901.07|16901.91|16901.91|16884.68|16884.68|0
1637594400000|2021-11-22 15:20:00|16901.48|16901.48|16871.71|16871.71|16901.48|16901.48|16867.97|16867.97|0
1637594700000|2021-11-22 15:25:00|16870.32|16870.32|16877.54|16877.54|16878.47|16878.47|16870.32|16870.32|0
1637595000000|2021-11-22 15:30:00|16887.41|16887.41|16896.89|16896.89|16897.79|16897.79|16887.41|16887.41|0
1637595300000|2021-11-22 15:35:00|16898.28|16898.28|16889.13|16889.13|16898.28|16898.28|16886.67|16886.67|0
1637595600000|2021-11-22 15:40:00|16890.52|16890.52|16893.28|16893.28|16893.28|16893.28|16885.75|16885.75|0
1637595900000|2021-11-22 15:45:00|16894.67|16894.67|16920.48|16920.48|16920.48|16920.48|16893.16|16893.16|0
1637596200000|2021-11-22 15:50:00|16919.09|16919.09|16920.52|16920.52|16926.62|16926.62|16918.68|16918.68|0
1637596500000|2021-11-22 15:55:00|16920.1|16920.1|16921.71|16921.71|16924.02|16924.02|16917.69|16917.69|0
1637596800000|2021-11-22 16:00:00|16921.3|16921.3|16881.23|16881.23|16921.3|16921.3|16881.23|16881.23|0
1637597100000|2021-11-22 16:05:00|16875.31|16875.31|16843.9|16843.9|16875.31|16875.31|16843.1|16843.1|0
1637597400000|2021-11-22 16:10:00|16843.49|16843.49|16838.29|16838.29|16847.67|16847.67|16829.2|16829.2|0
1637597700000|2021-11-22 16:15:00|16838.7|16838.7|16837.51|16837.51|16851.36|16851.36|16835.53|16835.53|0
1637598000000|2021-11-22 16:20:00|16836.69|16836.69|16832.07|16832.07|16837.1|16837.1|16824.17|16824.17|0
1637598300000|2021-11-22 16:25:00|16832.91|16832.91|16823.88|16823.88|16835.32|16835.32|16821.62|16821.62|0
1637655300000|2021-11-23 08:15:00|16490.66|16490.66|16515.47|16515.47|16521.04|16521.04|16488.92|16488.92|0
1637655600000|2021-11-23 08:20:00|16527.32|16527.32|16514.83|16514.83|16528.71|16528.71|16499.03|16499.03|0
1637655900000|2021-11-23 08:25:00|16508.9|16508.9|16445.77|16445.77|16508.9|16508.9|16445.77|16445.77|0
1637656200000|2021-11-23 08:30:00|16447.74|16447.74|16440.83|16440.83|16452.09|16452.09|16430.55|16430.55|0
1637656500000|2021-11-23 08:35:00|16446.75|16446.75|16452.61|16452.61|16479.61|16479.61|16446.69|16446.69|0
1637656800000|2021-11-23 08:40:00|16454.01|16454.01|16457.6|16457.6|16459.12|16459.12|16426|16426|0
1637657100000|2021-11-23 08:45:00|16458.99|16458.99|16418.96|16418.96|16458.99|16458.99|16413.04|16413.04|0
1637657400000|2021-11-23 08:50:00|16420.35|16420.35|16416.24|16416.24|16425.52|16425.52|16404.97|16404.97|0
1637657700000|2021-11-23 08:55:00|16414.27|16414.27|16422.09|16422.09|16428.01|16428.01|16404.17|16404.17|0
1637658000000|2021-11-23 09:00:00|16418.14|16418.14|16390.09|16390.09|16425.28|16425.28|16378.25|16378.25|0
1637658300000|2021-11-23 09:05:00|16384.17|16384.17|16380.18|16380.18|16404.01|16404.01|16376.54|16376.54|0
1637658600000|2021-11-23 09:10:00|16376.23|16376.23|16378.58|16378.58|16388.77|16388.77|16372.02|16372.02|0
1637658900000|2021-11-23 09:15:00|16388.45|16388.45|16405.34|16405.34|16405.34|16405.34|16379.74|16379.74|0
1637659200000|2021-11-23 09:20:00|16407.31|16407.31|16451.5|16451.5|16458.36|16458.36|16407.31|16407.31|0
1637659500000|2021-11-23 09:25:00|16449.53|16449.53|16435.51|16435.51|16469.56|16469.56|16435.51|16435.51|0
1637659800000|2021-11-23 09:30:00|16436.9|16436.9|16434.43|16434.43|16444|16444|16423.75|16423.75|0
1637660100000|2021-11-23 09:35:00|16438.38|16438.38|16463.79|16463.79|16470.76|16470.76|16438.38|16438.38|0
1637660400000|2021-11-23 09:40:00|16467.74|16467.74|16527.33|16527.33|16527.33|16527.33|16463.79|16463.79|0
1637660700000|2021-11-23 09:45:00|16523.38|16523.38|16514.13|16514.13|16523.38|16523.38|16508.33|16508.33|0
1637661000000|2021-11-23 09:50:00|16512.16|16512.16|16511.7|16511.7|16531.09|16531.09|16509.14|16509.14|0
1637661300000|2021-11-23 09:55:00|16507.75|16507.75|16525.17|16525.17|16531.09|16531.09|16504.97|16504.97|0
1637661600000|2021-11-23 10:00:00|16529.12|16529.12|16566.51|16566.51|16568.49|16568.49|16529.12|16529.12|0
1637661900000|2021-11-23 10:05:00|16568.95|16568.95|16575.25|16575.25|16583.24|16583.24|16568.95|16568.95|0
1637662200000|2021-11-23 10:10:00|16581.17|16581.17|16597.16|16597.16|16600.78|16600.78|16579.87|16579.87|0
1637662500000|2021-11-23 10:15:00|16599.14|16599.14|16602.26|16602.26|16610.99|16610.99|16596.69|16596.69|0
1637662800000|2021-11-23 10:20:00|16603.08|16603.08|16644.09|16644.09|16652.73|16652.73|16603.08|16603.08|0
1637663100000|2021-11-23 10:25:00|16646.06|16646.06|16645.44|16645.44|16652.42|16652.42|16634.65|16634.65|0
1637663400000|2021-11-23 10:30:00|16644.05|16644.05|16631.23|16631.23|16652.01|16652.01|16631.23|16631.23|0
1637663700000|2021-11-23 10:35:00|16621.36|16621.36|16650.04|16650.04|16650.04|16650.04|16621.36|16621.36|0
1637664000000|2021-11-23 10:40:00|16654.22|16654.22|16653.37|16653.37|16662.92|16662.92|16653.37|16653.37|0
1637664300000|2021-11-23 10:45:00|16651.98|16651.98|16622.72|16622.72|16651.98|16651.98|16621.56|16621.56|0
1637664600000|2021-11-23 10:50:00|16624.11|16624.11|16637.31|16637.31|16645.25|16645.25|16624.11|16624.11|0
1637664900000|2021-11-23 10:55:00|16635.34|16635.34|16648.06|16648.06|16652.82|16652.82|16632.59|16632.59|0
1637665200000|2021-11-23 11:00:00|16649.45|16649.45|16638.19|16638.19|16652.82|16652.82|16638.19|16638.19|0
1637665500000|2021-11-23 11:05:00|16640.16|16640.16|16604.84|16604.84|16646.31|16646.31|16604.84|16604.84|0
1637665800000|2021-11-23 11:10:00|16600.89|16600.89|16614.77|16614.77|16616.74|16616.74|16597.53|16597.53|0
1637666100000|2021-11-23 11:15:00|16616.16|16616.16|16645.5|16645.5|16645.5|16645.5|16616.16|16616.16|0
1637666400000|2021-11-23 11:20:00|16643.52|16643.52|16654.57|16654.57|16658.52|16658.52|16643.52|16643.52|0
1637666700000|2021-11-23 11:25:00|16652.59|16652.59|16654.57|16654.57|16656.54|16656.54|16647.25|16647.25|0
1637667000000|2021-11-23 11:30:00|16655.78|16655.78|16648.24|16648.24|16659.15|16659.15|16648.24|16648.24|0
1637667300000|2021-11-23 11:35:00|16644.29|16644.29|16660.62|16660.62|16660.62|16660.62|16644.29|16644.29|0
1637667600000|2021-11-23 11:40:00|16656.67|16656.67|16661.17|16661.17|16666.74|16666.74|16656.67|16656.67|0
1637667900000|2021-11-23 11:45:00|16659.78|16659.78|16677.84|16677.84|16677.84|16677.84|16659.78|16659.78|0
1637668200000|2021-11-23 11:50:00|16680.62|16680.62|16681.05|16681.05|16684.57|16684.57|16678.23|16678.23|0
1637668500000|2021-11-23 11:55:00|16679.84|16679.84|16670.59|16670.59|16679.84|16679.84|16661.26|16661.26|0
1637668800000|2021-11-23 12:00:00|16669.33|16669.33|16668.86|16668.86|16669.33|16669.33|16661|16661|0
1637669100000|2021-11-23 12:05:00|16670.26|16670.26|16678.35|16678.35|16695.18|16695.18|16670.26|16670.26|0
1637669400000|2021-11-23 12:10:00|16676.95|16676.95|16660.91|16660.91|16676.95|16676.95|16660.91|16660.91|0
1637669700000|2021-11-23 12:15:00|16664.86|16664.86|16671.35|16671.35|16671.35|16671.35|16657.37|16657.37|0
1637670000000|2021-11-23 12:20:00|16672.57|16672.57|16684.52|16684.52|16689.28|16689.28|16672.57|16672.57|0
1637670300000|2021-11-23 12:25:00|16682.55|16682.55|16682.6|16682.6|16692.93|16692.93|16678.6|16678.6|0
1637670600000|2021-11-23 12:30:00|16683.87|16683.87|16675.91|16675.91|16687.99|16687.99|16671.96|16671.96|0
1637670900000|2021-11-23 12:35:00|16679.86|16679.86|16672.26|16672.26|16681.84|16681.84|16667.92|16667.92|0
1637671200000|2021-11-23 12:40:00|16675.05|16675.05|16664.29|16664.29|16679.23|16679.23|16664.29|16664.29|0
1637671500000|2021-11-23 12:45:00|16665.69|16665.69|16666.21|16666.21|16668.19|16668.19|16658.9|16658.9|0
1637671800000|2021-11-23 12:50:00|16664.24|16664.24|16667.73|16667.73|16670.32|16670.32|16659.8|16659.8|0
1637672100000|2021-11-23 12:55:00|16669.12|16669.12|16686|16686|16688.39|16688.39|16669.12|16669.12|0
1637672400000|2021-11-23 13:00:00|16683.94|16683.94|16681.67|16681.67|16683.94|16683.94|16670.58|16670.58|0
1637672700000|2021-11-23 13:05:00|16683.06|16683.06|16693.86|16693.86|16698.39|16698.39|16683.06|16683.06|0
1637673000000|2021-11-23 13:10:00|16692.66|16692.66|16671.45|16671.45|16692.66|16692.66|16671.45|16671.45|0
1637673300000|2021-11-23 13:15:00|16673.42|16673.42|16665.69|16665.69|16673.42|16673.42|16664.72|16664.72|0
1637673600000|2021-11-23 13:20:00|16659.76|16659.76|16681.38|16681.38|16684.7|16684.7|16659.35|16659.35|0
1637673900000|2021-11-23 13:25:00|16685.33|16685.33|16672.85|16672.85|16687.3|16687.3|16672.85|16672.85|0
1637674200000|2021-11-23 13:30:00|16668.91|16668.91|16668.32|16668.32|16670.3|16670.3|16663.56|16663.56|0
1637674500000|2021-11-23 13:35:00|16664.37|16664.37|16655.08|16655.08|16666.35|16666.35|16650.32|16650.32|0
1637674800000|2021-11-23 13:40:00|16653.87|16653.87|16658.04|16658.04|16658.04|16658.04|16650.14|16650.14|0
1637675100000|2021-11-23 13:45:00|16656.65|16656.65|16658.89|16658.89|16664.01|16664.01|16654.68|16654.68|0
1637675400000|2021-11-23 13:50:00|16660.87|16660.87|16661.45|16661.45|16668.18|16668.18|16660.87|16660.87|0
1637675700000|2021-11-23 13:55:00|16663.42|16663.42|16663.07|16663.07|16668.99|16668.99|16663.07|16663.07|0
1637676000000|2021-11-23 14:00:00|16663.91|16663.91|16664.72|16664.72|16669.48|16669.48|16660.77|16660.77|0
1637676300000|2021-11-23 14:05:00|16667.51|16667.51|16687.32|16687.32|16688.71|16688.71|16667.51|16667.51|0
1637676600000|2021-11-23 14:10:00|16685.92|16685.92|16687.83|16687.83|16689.22|16689.22|16681.33|16681.33|0
1637676900000|2021-11-23 14:15:00|16689.04|16689.04|16691.86|16691.86|16699.98|16699.98|16684.13|16684.13|0
1637677200000|2021-11-23 14:20:00|16690.47|16690.47|16680.18|16680.18|16691.32|16691.32|16672.91|16672.91|0
1637677500000|2021-11-23 14:25:00|16684.13|16684.13|16665.18|16665.18|16684.13|16684.13|16662.62|16662.62|0
1637677800000|2021-11-23 14:30:00|16666.57|16666.57|16664.53|16664.53|16680.24|16680.24|16658.71|16658.71|0
1637678100000|2021-11-23 14:35:00|16660.58|16660.58|16680.98|16680.98|16680.98|16680.98|16660.58|16660.58|0
1637678400000|2021-11-23 14:40:00|16679|16679|16703.11|16703.11|16703.11|16703.11|16669.13|16669.13|0
1637678700000|2021-11-23 14:45:00|16707.06|16707.06|16712.23|16712.23|16733.42|16733.42|16707.06|16707.06|0
1637679000000|2021-11-23 14:50:00|16714.33|16714.33|16716.58|16716.58|16721.15|16721.15|16710.66|16710.66|0
1637679300000|2021-11-23 14:55:00|16714.61|16714.61|16701.33|16701.33|16715.06|16715.06|16701.22|16701.22|0
1637679600000|2021-11-23 15:00:00|16699.93|16699.93|16673.3|16673.3|16702.08|16702.08|16673.13|16673.13|0
1637679900000|2021-11-23 15:05:00|16672.08|16672.08|16645.65|16645.65|16673.48|16673.48|16645.65|16645.65|0
1637680200000|2021-11-23 15:10:00|16647.63|16647.63|16621.59|16621.59|16655.57|16655.57|16618.23|16618.23|0
1637680500000|2021-11-23 15:15:00|16623.57|16623.57|16582.81|16582.81|16623.57|16623.57|16581.42|16581.42|0
1637680800000|2021-11-23 15:20:00|16583.66|16583.66|16564.88|16564.88|16586.66|16586.66|16564.88|16564.88|0
1637681100000|2021-11-23 15:25:00|16566.86|16566.86|16564.18|16564.18|16574.29|16574.29|16562.44|16562.44|0
1637681400000|2021-11-23 15:30:00|16558.26|16558.26|16552.71|16552.71|16570.52|16570.52|16552.71|16552.71|0
1637681700000|2021-11-23 15:35:00|16554.68|16554.68|16555.6|16555.6|16560.37|16560.37|16548.93|16548.93|0
1637682000000|2021-11-23 15:40:00|16554.21|16554.21|16549.12|16549.12|16557.25|16557.25|16548.1|16548.1|0
1637682300000|2021-11-23 15:45:00|16547.73|16547.73|16540.36|16540.36|16568|16568|16540.36|16540.36|0
1637682600000|2021-11-23 15:50:00|16546.29|16546.29|16535.58|16535.58|16546.29|16546.29|16535.17|16535.17|0
1637682900000|2021-11-23 15:55:00|16536.98|16536.98|16515.45|16515.45|16536.98|16536.98|16515.04|16515.04|0
1637683200000|2021-11-23 16:00:00|16519.4|16519.4|16517.94|16517.94|16529.37|16529.37|16513.29|16513.29|0
1637683500000|2021-11-23 16:05:00|16515.16|16515.16|16526.65|16526.65|16531.7|16531.7|16515.16|16515.16|0
1637683800000|2021-11-23 16:10:00|16528.62|16528.62|16528.45|16528.45|16533.21|16533.21|16525.67|16525.67|0
1637684100000|2021-11-23 16:15:00|16532.4|16532.4|16530.64|16530.64|16534.01|16534.01|16526.45|16526.45|0
1637684400000|2021-11-23 16:20:00|16532.04|16532.04|16529.06|16529.06|16533.43|16533.43|16519.19|16519.19|0
1637684700000|2021-11-23 16:25:00|16530.46|16530.46|16542.17|16542.17|16553.11|16553.11|16530.46|16530.46|0
1637741700000|2021-11-24 08:15:00|16548.57|16548.57|16548.06|16548.06|16560.44|16560.44|16526.36|16526.36|0
1637742000000|2021-11-24 08:20:00|16540.17|16540.17|16553.18|16553.18|16567.51|16567.51|16540.17|16540.17|0
1637742300000|2021-11-24 08:25:00|16554.57|16554.57|16552.67|16552.67|16560.57|16560.57|16535.99|16535.99|0
1637742600000|2021-11-24 08:30:00|16555.46|16555.46|16532.11|16532.11|16558.47|16558.47|16527.36|16527.36|0
1637742900000|2021-11-24 08:35:00|16524.22|16524.22|16531.37|16531.37|16536.65|16536.65|16517.75|16517.75|0
1637743200000|2021-11-24 08:40:00|16527.42|16527.42|16517|16517|16527.42|16527.42|16506.18|16506.18|0
1637743500000|2021-11-24 08:45:00|16507.13|16507.13|16525.32|16525.32|16525.32|16525.32|16501.7|16501.7|0
1637743800000|2021-11-24 08:50:00|16522.53|16522.53|16502.01|16502.01|16522.53|16522.53|16499.64|16499.64|0
1637744100000|2021-11-24 08:55:00|16499.23|16499.23|16494.93|16494.93|16499.23|16499.23|16484.22|16484.22|0
1637744400000|2021-11-24 09:00:00|16498.88|16498.88|16476.25|16476.25|16507.78|16507.78|16476.25|16476.25|0
1637744700000|2021-11-24 09:05:00|16453.04|16453.04|16460|16460|16473.47|16473.47|16448.28|16448.28|0
1637745000000|2021-11-24 09:10:00|16459.58|16459.58|16463.2|16463.2|16463.61|16463.61|16453.34|16453.34|0
1637745300000|2021-11-24 09:15:00|16460.41|16460.41|16461.58|16461.58|16466.34|16466.34|16460.41|16460.41|0
1637745600000|2021-11-24 09:20:00|16469.48|16469.48|16448.72|16448.72|16469.48|16469.48|16442.79|16442.79|0
1637745900000|2021-11-24 09:25:00|16444.77|16444.77|16387.13|16387.13|16444.77|16444.77|16387.13|16387.13|0
1637746200000|2021-11-24 09:30:00|16379.23|16379.23|16370.89|16370.89|16388.98|16388.98|16366.7|16366.7|0
1637746500000|2021-11-24 09:35:00|16364.97|16364.97|16357.24|16357.24|16374.71|16374.71|16354.45|16354.45|0
1637746800000|2021-11-24 09:40:00|16355.26|16355.26|16359.53|16359.53|16359.53|16359.53|16316.47|16316.47|0
1637747100000|2021-11-24 09:45:00|16361.51|16361.51|16344.83|16344.83|16363.48|16363.48|16338.96|16338.96|0
1637747400000|2021-11-24 09:50:00|16338.91|16338.91|16319.79|16319.79|16340.02|16340.02|16307.95|16307.95|0
1637747700000|2021-11-24 09:55:00|16323.74|16323.74|16343.29|16343.29|16361.06|16361.06|16323.74|16323.74|0
1637748000000|2021-11-24 10:00:00|16345.27|16345.27|16383.35|16383.35|16393.86|16393.86|16345.27|16345.27|0
1637748300000|2021-11-24 10:05:00|16389.27|16389.27|16372.07|16372.07|16395.43|16395.43|16372.07|16372.07|0
1637748600000|2021-11-24 10:10:00|16366.15|16366.15|16442.18|16442.18|16442.18|16442.18|16364.71|16364.71|0
1637748900000|2021-11-24 10:15:00|16443.57|16443.57|16426.94|16426.94|16449.77|16449.77|16426.94|16426.94|0
1637749200000|2021-11-24 10:20:00|16419.05|16419.05|16427.66|16427.66|16435.56|16435.56|16416.49|16416.49|0
1637749500000|2021-11-24 10:25:00|16426.27|16426.27|16407.36|16407.36|16435.29|16435.29|16407.36|16407.36|0
1637749800000|2021-11-24 10:30:00|16403.41|16403.41|16423.65|16423.65|16423.65|16423.65|16397.93|16397.93|0
1637750100000|2021-11-24 10:35:00|16420.86|16420.86|16438.66|16438.66|16446.53|16446.53|16420.86|16420.86|0
1637750400000|2021-11-24 10:40:00|16438.17|16438.17|16449.63|16449.63|16449.63|16449.63|16432.25|16432.25|0
1637750700000|2021-11-24 10:45:00|16453.58|16453.58|16456.09|16456.09|16467.58|16467.58|16449.86|16449.86|0
1637751000000|2021-11-24 10:50:00|16454.88|16454.88|16454.97|16454.97|16457.75|16457.75|16437.78|16437.78|0
1637751300000|2021-11-24 10:55:00|16449.04|16449.04|16443.47|16443.47|16465.85|16465.85|16443.47|16443.47|0
1637751600000|2021-11-24 11:00:00|16444.31|16444.31|16438.73|16438.73|16451.68|16451.68|16438.73|16438.73|0
1637751900000|2021-11-24 11:05:00|16437.34|16437.34|16412.8|16412.8|16437.34|16437.34|16411.41|16411.41|0
1637752200000|2021-11-24 11:10:00|16414.77|16414.77|16389.99|16389.99|16416.75|16416.75|16388.01|16388.01|0
1637752500000|2021-11-24 11:15:00|16389.58|16389.58|16413.49|16413.49|16415.47|16415.47|16389.58|16389.58|0
1637752800000|2021-11-24 11:20:00|16409.55|16409.55|16415.24|16415.24|16421.39|16421.39|16409.55|16409.55|0
1637753100000|2021-11-24 11:25:00|16416.63|16416.63|16455.62|16455.62|16460.38|16460.38|16416.63|16416.63|0
1637753400000|2021-11-24 11:30:00|16454.23|16454.23|16438.98|16438.98|16454.23|16454.23|16436.19|16436.19|0
1637753700000|2021-11-24 11:35:00|16441.76|16441.76|16444.32|16444.32|16451.05|16451.05|16441.76|16441.76|0
1637754000000|2021-11-24 11:40:00|16448.5|16448.5|16444.89|16444.89|16451.88|16451.88|16444.07|16444.07|0
1637754300000|2021-11-24 11:45:00|16442.91|16442.91|16448.84|16448.84|16448.84|16448.84|16433.17|16433.17|0
1637754600000|2021-11-24 11:50:00|16450.3|16450.3|16441.53|16441.53|16453.67|16453.67|16436.42|16436.42|0
1637754900000|2021-11-24 11:55:00|16439.56|16439.56|16428.7|16428.7|16439.56|16439.56|16423.45|16423.45|0
1637755200000|2021-11-24 12:00:00|16430.09|16430.09|16422.59|16422.59|16434.08|16434.08|16416.66|16416.66|0
1637755500000|2021-11-24 12:05:00|16423|16423|16378.64|16378.64|16427.53|16427.53|16378.64|16378.64|0
1637755800000|2021-11-24 12:10:00|16380.03|16380.03|16402.26|16402.26|16402.26|16402.26|16372.08|16372.08|0
1637756100000|2021-11-24 12:15:00|16400.28|16400.28|16389.33|16389.33|16400.28|16400.28|16385.15|16385.15|0
1637756400000|2021-11-24 12:20:00|16391.3|16391.3|16391.53|16391.53|16403.25|16403.25|16391.3|16391.3|0
1637756700000|2021-11-24 12:25:00|16392.93|16392.93|16408.97|16408.97|16408.97|16408.97|16392.93|16392.93|0
1637757000000|2021-11-24 12:30:00|16413.15|16413.15|16413.89|16413.89|16422.24|16422.24|16408.55|16408.55|0
1637757300000|2021-11-24 12:35:00|16409.94|16409.94|16415.75|16415.75|16416.26|16416.26|16408.71|16408.71|0
1637757600000|2021-11-24 12:40:00|16413.78|16413.78|16404.82|16404.82|16413.78|16413.78|16400.25|16400.25|0
1637757900000|2021-11-24 12:45:00|16403.43|16403.43|16389.88|16389.88|16406.63|16406.63|16388.49|16388.49|0
1637758200000|2021-11-24 12:50:00|16393.83|16393.83|16390.82|16390.82|16397.2|16397.2|16390.47|16390.47|0
1637758500000|2021-11-24 12:55:00|16389.42|16389.42|16391.37|16391.37|16394.15|16394.15|16384.89|16384.89|0
1637758800000|2021-11-24 13:00:00|16389.98|16389.98|16387.28|16387.28|16393.34|16393.34|16387.28|16387.28|0
1637759100000|2021-11-24 13:05:00|16393.21|16393.21|16398.83|16398.83|16405|16405|16393.21|16393.21|0
1637759400000|2021-11-24 13:10:00|16396.86|16396.86|16399.64|16399.64|16399.64|16399.64|16394.3|16394.3|0
1637759700000|2021-11-24 13:15:00|16395.69|16395.69|16379.69|16379.69|16395.69|16395.69|16379.69|16379.69|0
1637760000000|2021-11-24 13:20:00|16378.49|16378.49|16371.38|16371.38|16386.9|16386.9|16369.41|16369.41|0
1637760300000|2021-11-24 13:25:00|16369.99|16369.99|16381.3|16381.3|16381.3|16381.3|16369.99|16369.99|0
1637760600000|2021-11-24 13:30:00|16379.91|16379.91|16400.35|16400.35|16402.32|16402.32|16375.9|16375.9|0
1637760900000|2021-11-24 13:35:00|16398.37|16398.37|16349.45|16349.45|16398.79|16398.79|16345.28|16345.28|0
1637761200000|2021-11-24 13:40:00|16346.67|16346.67|16350.64|16350.64|16355.17|16355.17|16343.91|16343.91|0
1637761500000|2021-11-24 13:45:00|16352.03|16352.03|16338.78|16338.78|16355.98|16355.98|16338.2|16338.2|0
1637761800000|2021-11-24 13:50:00|16340.17|16340.17|16327.61|16327.61|16340.5|16340.5|16325.64|16325.64|0
1637762100000|2021-11-24 13:55:00|16325.64|16325.64|16326.88|16326.88|16326.88|16326.88|16318.73|16318.73|0
1637762400000|2021-11-24 14:00:00|16324.9|16324.9|16353.11|16353.11|16359.63|16359.63|16322.93|16322.93|0
1637762700000|2021-11-24 14:05:00|16351.71|16351.71|16337.66|16337.66|16352.3|16352.3|16337.66|16337.66|0
1637763000000|2021-11-24 14:10:00|16336.27|16336.27|16347.68|16347.68|16347.68|16347.68|16331.07|16331.07|0
1637763300000|2021-11-24 14:15:00|16353.61|16353.61|16352.72|16352.72|16356.72|16356.72|16341.84|16341.84|0
1637763600000|2021-11-24 14:20:00|16354.11|16354.11|16351.17|16351.17|16354.11|16354.11|16343.61|16343.61|0
1637763900000|2021-11-24 14:25:00|16349.78|16349.78|16383.28|16383.28|16389.69|16389.69|16349.78|16349.78|0
1637764200000|2021-11-24 14:30:00|16385.26|16385.26|16405.67|16405.67|16405.67|16405.67|16376.18|16376.18|0
1637764500000|2021-11-24 14:35:00|16407.07|16407.07|16427.39|16427.39|16438.21|16438.21|16401.01|16401.01|0
1637764800000|2021-11-24 14:40:00|16425.42|16425.42|16417.48|16417.48|16431.74|16431.74|16412.94|16412.94|0
1637765100000|2021-11-24 14:45:00|16423.4|16423.4|16407.93|16407.93|16427.97|16427.97|16392.56|16392.56|0
1637765400000|2021-11-24 14:50:00|16407.51|16407.51|16432.3|16432.3|16448.9|16448.9|16407.51|16407.51|0
1637765700000|2021-11-24 14:55:00|16434.28|16434.28|16456.66|16456.66|16462.28|16462.28|16433.47|16433.47|0
1637766000000|2021-11-24 15:00:00|16451.32|16451.32|16480.65|16480.65|16480.65|16480.65|16446.5|16446.5|0
1637766300000|2021-11-24 15:05:00|16484.6|16484.6|16454.64|16454.64|16496.36|16496.36|16454.64|16454.64|0
1637766600000|2021-11-24 15:10:00|16450.69|16450.69|16443.22|16443.22|16453.82|16453.82|16434.18|16434.18|0
1637766900000|2021-11-24 15:15:00|16442.8|16442.8|16436.94|16436.94|16444.77|16444.77|16436.35|16436.35|0
1637767200000|2021-11-24 15:20:00|16434.96|16434.96|16427.4|16427.4|16435.62|16435.62|16424.55|16424.55|0
1637767500000|2021-11-24 15:25:00|16426.01|16426.01|16444.73|16444.73|16445.94|16445.94|16426.01|16426.01|0
1637767800000|2021-11-24 15:30:00|16443.34|16443.34|16430.81|16430.81|16456.64|16456.64|16430.81|16430.81|0
1637768100000|2021-11-24 15:35:00|16432.21|16432.21|16450.19|16450.19|16458.09|16458.09|16429.93|16429.93|0
1637768400000|2021-11-24 15:40:00|16448.22|16448.22|16427.37|16427.37|16448.22|16448.22|16425.4|16425.4|0
1637768700000|2021-11-24 15:45:00|16429.35|16429.35|16446.06|16446.06|16446.06|16446.06|16427.37|16427.37|0
1637769000000|2021-11-24 15:50:00|16447.45|16447.45|16451.2|16451.2|16455.59|16455.59|16444.1|16444.1|0
1637769300000|2021-11-24 15:55:00|16453.17|16453.17|16437.38|16437.38|16453.17|16453.17|16429.19|16429.19|0
1637769600000|2021-11-24 16:00:00|16435.4|16435.4|16421.35|16421.35|16441.33|16441.33|16415.43|16415.43|0
1637769900000|2021-11-24 16:05:00|16418.57|16418.57|16429.65|16429.65|16433.83|16433.83|16414.62|16414.62|0
1637770200000|2021-11-24 16:10:00|16427.68|16427.68|16423.47|16423.47|16429.8|16429.8|16420.11|16420.11|0
1637770500000|2021-11-24 16:15:00|16419.52|16419.52|16423.17|16423.17|16427.18|16427.18|16402.67|16402.67|0
1637770800000|2021-11-24 16:20:00|16424.01|16424.01|16432.04|16432.04|16432.04|16432.04|16418.25|16418.25|0
1637771100000|2021-11-24 16:25:00|16434.02|16434.02|16449.64|16449.64|16458.33|16458.33|16432.03|16432.03|0
1637828100000|2021-11-25 08:15:00|16536.67|16536.67|16575.82|16575.82|16581.55|16581.55|16535.59|16535.59|0
1637828400000|2021-11-25 08:20:00|16577.21|16577.21|16602.93|16602.93|16619.6|16619.6|16577.21|16577.21|0
1637828700000|2021-11-25 08:25:00|16597.01|16597.01|16563.34|16563.34|16597.01|16597.01|16562.14|16562.14|0
1637829000000|2021-11-25 08:30:00|16562.14|16562.14|16573.94|16573.94|16578.12|16578.12|16562.14|16562.14|0
1637829300000|2021-11-25 08:35:00|16572.55|16572.55|16567.81|16567.81|16572.55|16572.55|16555.2|16555.2|0
1637829600000|2021-11-25 08:40:00|16566.83|16566.83|16548.66|16548.66|16566.83|16566.83|16543.09|16543.09|0
1637829900000|2021-11-25 08:45:00|16547.26|16547.26|16563.29|16563.29|16563.29|16563.29|16547.26|16547.26|0
1637830200000|2021-11-25 08:50:00|16565.26|16565.26|16559.51|16559.51|16565.26|16565.26|16553.58|16553.58|0
1637830500000|2021-11-25 08:55:00|16562.29|16562.29|16565.08|16565.08|16566.59|16566.59|16553.35|16553.35|0
1637830800000|2021-11-25 09:00:00|16570.65|16570.65|16538.82|16538.82|16570.65|16570.65|16530.69|16530.69|0
1637831100000|2021-11-25 09:05:00|16534.87|16534.87|16543.16|16543.16|16543.16|16543.16|16532.09|16532.09|0
1637831400000|2021-11-25 09:10:00|16547.11|16547.11|16550.46|16550.46|16560.39|16560.39|16547.11|16547.11|0
1637831700000|2021-11-25 09:15:00|16553.25|16553.25|16547.15|16547.15|16554.07|16554.07|16544.59|16544.59|0
1637832000000|2021-11-25 09:20:00|16545.75|16545.75|16560.73|16560.73|16560.73|16560.73|16531.22|16531.22|0
1637832300000|2021-11-25 09:25:00|16566.65|16566.65|16588.3|16588.3|16588.3|16588.3|16566.65|16566.65|0
1637832600000|2021-11-25 09:30:00|16590.71|16590.71|16577.33|16577.33|16590.71|16590.71|16572.5|16572.5|0
1637832900000|2021-11-25 09:35:00|16581.28|16581.28|16572.3|16572.3|16581.69|16581.69|16567.38|16567.38|0
1637833200000|2021-11-25 09:40:00|16576.25|16576.25|16584.94|16584.94|16594.32|16594.32|16576.25|16576.25|0
1637833500000|2021-11-25 09:45:00|16579.02|16579.02|16578.56|16578.56|16583.55|16583.55|16573.45|16573.45|0
1637833800000|2021-11-25 09:50:00|16580.54|16580.54|16556.09|16556.09|16580.54|16580.54|16551.42|16551.42|0
1637834100000|2021-11-25 09:55:00|16554.12|16554.12|16571.04|16571.04|16571.04|16571.04|16549.94|16549.94|0
1637834400000|2021-11-25 10:00:00|16572.43|16572.43|16555.62|16555.62|16578.02|16578.02|16555.62|16555.62|0
1637834700000|2021-11-25 10:05:00|16553.64|16553.64|16512.23|16512.23|16553.64|16553.64|16512.23|16512.23|0
1637835000000|2021-11-25 10:10:00|16513.62|16513.62|16516.46|16516.46|16521.52|16521.52|16509.67|16509.67|0
1637835300000|2021-11-25 10:15:00|16510.54|16510.54|16473.03|16473.03|16515.29|16515.29|16473.03|16473.03|0
1637835600000|2021-11-25 10:20:00|16469.08|16469.08|16456.36|16456.36|16469.08|16469.08|16449.75|16449.75|0
1637835900000|2021-11-25 10:25:00|16457.75|16457.75|16465.09|16465.09|16467.57|16467.57|16453.14|16453.14|0
1637836200000|2021-11-25 10:30:00|16467.07|16467.07|16469.73|16469.73|16474.03|16474.03|16462.18|16462.18|0
1637836500000|2021-11-25 10:35:00|16471.7|16471.7|16466.73|16466.73|16475.65|16475.65|16464.16|16464.16|0
1637836800000|2021-11-25 10:40:00|16465.33|16465.33|16446.3|16446.3|16468.7|16468.7|16446.3|16446.3|0
1637837100000|2021-11-25 10:45:00|16447.69|16447.69|16453.57|16453.57|16460.3|16460.3|16442.57|16442.57|0
1637837400000|2021-11-25 10:50:00|16453.16|16453.16|16467.08|16467.08|16472.24|16472.24|16451.18|16451.18|0
1637837700000|2021-11-25 10:55:00|16465.69|16465.69|16457.7|16457.7|16465.69|16465.69|16443.59|16443.59|0
1637838000000|2021-11-25 11:00:00|16451.77|16451.77|16456.53|16456.53|16464.43|16464.43|16451.77|16451.77|0
1637838300000|2021-11-25 11:05:00|16460.71|16460.71|16469.43|16469.43|16475|16475|16451.55|16451.55|0
1637838600000|2021-11-25 11:10:00|16463.86|16463.86|16464.44|16464.44|16473.41|16473.41|16463.86|16463.86|0
1637838900000|2021-11-25 11:15:00|16466.41|16466.41|16469.05|16469.05|16474.73|16474.73|16466.41|16466.41|0
1637839200000|2021-11-25 11:20:00|16468.56|16468.56|16453.3|16453.3|16468.56|16468.56|16453.3|16453.3|0
1637839500000|2021-11-25 11:25:00|16452.33|16452.33|16445.78|16445.78|16456.69|16456.69|16443|16443|0
1637839800000|2021-11-25 11:30:00|16443|16443|16448.73|16448.73|16453.1|16453.1|16440.21|16440.21|0
1637840100000|2021-11-25 11:35:00|16451.52|16451.52|16476.83|16476.83|16476.83|16476.83|16451.52|16451.52|0
1637840400000|2021-11-25 11:40:00|16480.78|16480.78|16476.47|16476.47|16480.78|16480.78|16469.92|16469.92|0
1637840700000|2021-11-25 11:45:00|16479.25|16479.25|16457.03|16457.03|16480.64|16480.64|16455.06|16455.06|0
1637841000000|2021-11-25 11:50:00|16458.42|16458.42|16472.45|16472.45|16472.45|16472.45|16458.42|16458.42|0
1637841300000|2021-11-25 11:55:00|16476.4|16476.4|16491.3|16491.3|16491.3|16491.3|16476.21|16476.21|0
1637841600000|2021-11-25 12:00:00|16485.38|16485.38|16488.85|16488.85|16496.74|16496.74|16484.67|16484.67|0
1637841900000|2021-11-25 12:05:00|16487.45|16487.45|16501.52|16501.52|16501.52|16501.52|16486.97|16486.97|0
1637842200000|2021-11-25 12:10:00|16501.03|16501.03|16504.61|16504.61|16506|16506|16496.48|16496.48|0
1637842500000|2021-11-25 12:15:00|16502.63|16502.63|16497.03|16497.03|16502.63|16502.63|16490.68|16490.68|0
1637842800000|2021-11-25 12:20:00|16497.85|16497.85|16490.22|16490.22|16497.85|16497.85|16489.31|16489.31|0
1637843100000|2021-11-25 12:25:00|16495.79|16495.79|16505.27|16505.27|16505.27|16505.27|16495.79|16495.79|0
1637843400000|2021-11-25 12:30:00|16511.19|16511.19|16525.72|16525.72|16531.66|16531.66|16511.19|16511.19|0
1637843700000|2021-11-25 12:35:00|16527.7|16527.7|16518.92|16518.92|16527.7|16527.7|16509.05|16509.05|0
1637844000000|2021-11-25 12:40:00|16523.1|16523.1|16529.83|16529.83|16529.83|16529.83|16521.13|16521.13|0
1637844300000|2021-11-25 12:45:00|16527.86|16527.86|16532.62|16532.62|16532.62|16532.62|16524.14|16524.14|0
1637844600000|2021-11-25 12:50:00|16531.23|16531.23|16547|16547|16547|16547|16529.83|16529.83|0
1637844900000|2021-11-25 12:55:00|16551.17|16551.17|16553.38|16553.38|16564.64|16564.64|16551.17|16551.17|0
1637845200000|2021-11-25 13:00:00|16550.59|16550.59|16561.29|16561.29|16565.24|16565.24|16548.62|16548.62|0
1637845500000|2021-11-25 13:05:00|16561.78|16561.78|16559.97|16559.97|16568.09|16568.09|16559.97|16559.97|0
1637845800000|2021-11-25 13:10:00|16555.79|16555.79|16546.66|16546.66|16555.79|16555.79|16542.71|16542.71|0
1637846100000|2021-11-25 13:15:00|16550.84|16550.84|16548.68|16548.68|16552.23|16552.23|16546.31|16546.31|0
1637846400000|2021-11-25 13:20:00|16551.47|16551.47|16554.41|16554.41|16555.8|16555.8|16544.15|16544.15|0
1637846700000|2021-11-25 13:25:00|16556.39|16556.39|16554.32|16554.32|16559.98|16559.98|16554.32|16554.32|0
1637847000000|2021-11-25 13:30:00|16555.71|16555.71|16547.59|16547.59|16556.55|16556.55|16545.12|16545.12|0
1637847300000|2021-11-25 13:35:00|16545.61|16545.61|16553.98|16553.98|16555.22|16555.22|16545.61|16545.61|0
1637847600000|2021-11-25 13:40:00|16555.37|16555.37|16553.17|16553.17|16556.77|16556.77|16550.61|16550.61|0
1637847900000|2021-11-25 13:45:00|16549.22|16549.22|16547.18|16547.18|16551.2|16551.2|16542.67|16542.67|0
1637848200000|2021-11-25 13:50:00|16548.57|16548.57|16546.41|16546.41|16549.96|16549.96|16543.63|16543.63|0
1637848500000|2021-11-25 13:55:00|16550.36|16550.36|16548.97|16548.97|16555.12|16555.12|16543.63|16543.63|0
1637848800000|2021-11-25 14:00:00|16545.02|16545.02|16530.45|16530.45|16545.02|16545.02|16528.57|16528.57|0
1637849100000|2021-11-25 14:05:00|16531.84|16531.84|16550.33|16550.33|16550.33|16550.33|16531.84|16531.84|0
1637849400000|2021-11-25 14:10:00|16551.05|16551.05|16542.91|16542.91|16551.05|16551.05|16542.91|16542.91|0
1637849700000|2021-11-25 14:15:00|16546.86|16546.86|16544.05|16544.05|16552.79|16552.79|16544.05|16544.05|0
1637850000000|2021-11-25 14:20:00|16548|16548|16542.56|16542.56|16548|16548|16536.75|16536.75|0
1637850300000|2021-11-25 14:25:00|16543.05|16543.05|16532.38|16532.38|16543.05|16543.05|16530.18|16530.18|0
1637850600000|2021-11-25 14:30:00|16531.41|16531.41|16527.7|16527.7|16534.19|16534.19|16527.42|16527.42|0
1637850900000|2021-11-25 14:35:00|16529.09|16529.09|16539.59|16539.59|16539.59|16539.59|16527.35|16527.35|0
1637851200000|2021-11-25 14:40:00|16545.16|16545.16|16538.94|16538.94|16546.32|16546.32|16538.94|16538.94|0
1637851500000|2021-11-25 14:45:00|16540.33|16540.33|16555.62|16555.62|16555.62|16555.62|16538.94|16538.94|0
1637851800000|2021-11-25 14:50:00|16557.01|16557.01|16564.13|16564.13|16564.13|16564.13|16554.23|16554.23|0
1637852100000|2021-11-25 14:55:00|16566.1|16566.1|16558.01|16558.01|16567.31|16567.31|16552.68|16552.68|0
1637852400000|2021-11-25 15:00:00|16556.62|16556.62|16550.14|16550.14|16556.62|16556.62|16547.91|16547.91|0
1637852700000|2021-11-25 15:05:00|16552.12|16552.12|16539.36|16539.36|16552.12|16552.12|16537.97|16537.97|0
1637853000000|2021-11-25 15:10:00|16537.39|16537.39|16533.67|16533.67|16537.39|16537.39|16530.3|16530.3|0
1637853300000|2021-11-25 15:15:00|16537.85|16537.85|16543.02|16543.02|16546.46|16546.46|16537.85|16537.85|0
1637853600000|2021-11-25 15:20:00|16539.07|16539.07|16529.91|16529.91|16539.07|16539.07|16528.74|16528.74|0
1637853900000|2021-11-25 15:25:00|16531.3|16531.3|16530.14|16530.14|16540.65|16540.65|16530.14|16530.14|0
1637854200000|2021-11-25 15:30:00|16529.3|16529.3|16532.5|16532.5|16532.5|16532.5|16526.74|16526.74|0
1637854500000|2021-11-25 15:35:00|16534.47|16534.47|16526.35|16526.35|16534.47|16534.47|16520.19|16520.19|0
1637854800000|2021-11-25 15:40:00|16527.17|16527.17|16527.58|16527.58|16535.13|16535.13|16521.43|16521.43|0
1637855100000|2021-11-25 15:45:00|16521.66|16521.66|16521.23|16521.23|16527.81|16527.81|16520.27|16520.27|0
1637855400000|2021-11-25 15:50:00|16525.17|16525.17|16518.62|16518.62|16526.57|16526.57|16517.22|16517.22|0
1637855700000|2021-11-25 15:55:00|16518.13|16518.13|16518.87|16518.87|16524.05|16524.05|16516.15|16516.15|0
1637856000000|2021-11-25 16:00:00|16520.85|16520.85|16510.92|16510.92|16520.85|16520.85|16507.55|16507.55|0
1637856300000|2021-11-25 16:05:00|16509.52|16509.52|16513.28|16513.28|16513.47|16513.47|16505.74|16505.74|0
1637856600000|2021-11-25 16:10:00|16509.33|16509.33|16507.23|16507.23|16510.72|16510.72|16507.23|16507.23|0
1637856900000|2021-11-25 16:15:00|16505.84|16505.84|16502.63|16502.63|16507.23|16507.23|16497.29|16497.29|0
1637857200000|2021-11-25 16:20:00|16504.03|16504.03|16503.18|16503.18|16505.42|16505.42|16496.15|16496.15|0
1637857500000|2021-11-25 16:25:00|16503.61|16503.61|16519.32|16519.32|16519.32|16519.32|16499.39|16499.39|0
1637914500000|2021-11-26 08:15:00|16160.53|16160.53|16107.78|16107.78|16177.18|16177.18|16100.77|16100.77|0
1637914800000|2021-11-26 08:20:00|16105|16105|16172.95|16172.95|16184.4|16184.4|16105|16105|0
1637915100000|2021-11-26 08:25:00|16168.77|16168.77|16207.2|16207.2|16212.31|16212.31|16139.54|16139.54|0
1637915400000|2021-11-26 08:30:00|16201.28|16201.28|16167.31|16167.31|16241.75|16241.75|16167.31|16167.31|0
1637915700000|2021-11-26 08:35:00|16170.1|16170.1|16245.35|16245.35|16245.35|16245.35|16159.81|16159.81|0
1637916000000|2021-11-26 08:40:00|16263.12|16263.12|16297.7|16297.7|16298.08|16298.08|16251.61|16251.61|0
1637916300000|2021-11-26 08:45:00|16289.8|16289.8|16303.3|16303.3|16329.55|16329.55|16270.41|16270.41|0
1637916600000|2021-11-26 08:50:00|16300.51|16300.51|16341.1|16341.1|16342.28|16342.28|16299.93|16299.93|0
1637916900000|2021-11-26 08:55:00|16339.13|16339.13|16318.48|16318.48|16360.9|16360.9|16314.3|16314.3|0
1637917200000|2021-11-26 09:00:00|16314.53|16314.53|16307.78|16307.78|16340.43|16340.43|16279.62|16279.62|0
1637917500000|2021-11-26 09:05:00|16309.17|16309.17|16307.08|16307.08|16333.32|16333.32|16287.69|16287.69|0
1637917800000|2021-11-26 09:10:00|16307.91|16307.91|16356.09|16356.09|16356.09|16356.09|16307.91|16307.91|0
1637918100000|2021-11-26 09:15:00|16360.26|16360.26|16365.07|16365.07|16365.07|16365.07|16317.07|16317.07|0
1637918400000|2021-11-26 09:20:00|16365.49|16365.49|16405.74|16405.74|16422.4|16422.4|16365.49|16365.49|0
1637918700000|2021-11-26 09:25:00|16403.33|16403.33|16392.72|16392.72|16407.12|16407.12|16382.13|16382.13|0
1637919000000|2021-11-26 09:30:00|16398.64|16398.64|16374|16374|16410.49|16410.49|16374|16374|0
1637919300000|2021-11-26 09:35:00|16372.79|16372.79|16406.93|16406.93|16406.93|16406.93|16360.13|16360.13|0
1637919600000|2021-11-26 09:40:00|16409.86|16409.86|16399.41|16399.41|16415.99|16415.99|16399.41|16399.41|0
1637919900000|2021-11-26 09:45:00|16401.39|16401.39|16438.3|16438.3|16442.25|16442.25|16398.39|16398.39|0
1637920200000|2021-11-26 09:50:00|16436.33|16436.33|16491.19|16491.19|16501.29|16501.29|16426.69|16426.69|0
1637920500000|2021-11-26 09:55:00|16488.4|16488.4|16449.63|16449.63|16495.37|16495.37|16447.66|16447.66|0
1637920800000|2021-11-26 10:00:00|16450.89|16450.89|16485.21|16485.21|16485.21|16485.21|16449.97|16449.97|0
1637921100000|2021-11-26 10:05:00|16481.26|16481.26|16464.32|16464.32|16481.26|16481.26|16445.35|16445.35|0
1637921400000|2021-11-26 10:10:00|16462.34|16462.34|16468.11|16468.11|16468.11|16468.11|16432.34|16432.34|0
1637921700000|2021-11-26 10:15:00|16466.05|16466.05|16488.2|16488.2|16488.2|16488.2|16462.68|16462.68|0
1637922000000|2021-11-26 10:20:00|16486.99|16486.99|16517.69|16517.69|16517.69|16517.69|16484.12|16484.12|0
1637922300000|2021-11-26 10:25:00|16515.71|16515.71|16534.36|16534.36|16534.36|16534.36|16509.6|16509.6|0
1637922600000|2021-11-26 10:30:00|16532.39|16532.39|16509.2|16509.2|16535.8|16535.8|16497.19|16497.19|0
1637922900000|2021-11-26 10:35:00|16513.15|16513.15|16477.78|16477.78|16513.15|16513.15|16476.94|16476.94|0
1637923200000|2021-11-26 10:40:00|16481.96|16481.96|16499.18|16499.18|16510.39|16510.39|16479.17|16479.17|0
1637923500000|2021-11-26 10:45:00|16500.57|16500.57|16515.82|16515.82|16518.02|16518.02|16494.82|16494.82|0
1637923800000|2021-11-26 10:50:00|16514.62|16514.62|16506.65|16506.65|16514.62|16514.62|16484.21|16484.21|0
1637924100000|2021-11-26 10:55:00|16504.68|16504.68|16514.83|16514.83|16524.65|16524.65|16500.5|16500.5|0
1637924400000|2021-11-26 11:00:00|16515.65|16515.65|16569.88|16569.88|16571.27|16571.27|16511.7|16511.7|0
1637924700000|2021-11-26 11:05:00|16568.48|16568.48|16590.87|16590.87|16603.98|16603.98|16560.09|16560.09|0
1637925000000|2021-11-26 11:10:00|16593.65|16593.65|16601.19|16601.19|16609.69|16609.69|16585.82|16585.82|0
1637925300000|2021-11-26 11:15:00|16602.45|16602.45|16600.49|16600.49|16608.21|16608.21|16592.77|16592.77|0
1637925600000|2021-11-26 11:20:00|16605.43|16605.43|16595.23|16595.23|16611.83|16611.83|16595.23|16595.23|0
1637925900000|2021-11-26 11:25:00|16598.01|16598.01|16568.45|16568.45|16602.95|16602.95|16563.51|16563.51|0
1637926200000|2021-11-26 11:30:00|16568.03|16568.03|16567.57|16567.57|16575.21|16575.21|16556.85|16556.85|0
1637926500000|2021-11-26 11:35:00|16568.06|16568.06|16573.4|16573.4|16578.34|16578.34|16548.16|16548.16|0
1637926800000|2021-11-26 11:40:00|16573.81|16573.81|16622.94|16622.94|16629.46|16629.46|16573.81|16573.81|0
1637927100000|2021-11-26 11:45:00|16621.55|16621.55|16579.11|16579.11|16621.55|16621.55|16579.11|16579.11|0
1637927400000|2021-11-26 11:50:00|16574.17|16574.17|16579.03|16579.03|16581.18|16581.18|16568.52|16568.52|0
1637927700000|2021-11-26 11:55:00|16579.87|16579.87|16583.36|16583.36|16596.98|16596.98|16574.51|16574.51|0
1637928000000|2021-11-26 12:00:00|16584.18|16584.18|16600.88|16600.88|16600.88|16600.88|16580.64|16580.64|0
1637928300000|2021-11-26 12:05:00|16602.11|16602.11|16625.53|16625.53|16639.58|16639.58|16602.11|16602.11|0
1637928600000|2021-11-26 12:10:00|16620.59|16620.59|16648.66|16648.66|16648.66|16648.66|16614.27|16614.27|0
1637928900000|2021-11-26 12:15:00|16645.87|16645.87|16619.55|16619.55|16645.87|16645.87|16619.55|16619.55|0
1637929200000|2021-11-26 12:20:00|16620.95|16620.95|16619.02|16619.02|16630.48|16630.48|16617.12|16617.12|0
1637929500000|2021-11-26 12:25:00|16614.08|16614.08|16620.25|16620.25|16628.77|16628.77|16614.08|16614.08|0
1637929800000|2021-11-26 12:30:00|16625.19|16625.19|16612.97|16612.97|16636.16|16636.16|16612.97|16612.97|0
1637930100000|2021-11-26 12:35:00|16617.9|16617.9|16607.2|16607.2|16622.84|16622.84|16599.48|16599.48|0
1637930400000|2021-11-26 12:40:00|16602.26|16602.26|16602.74|16602.74|16607.82|16607.82|16588.28|16588.28|0
1637930700000|2021-11-26 12:45:00|16603.95|16603.95|16615.64|16615.64|16616.48|16616.48|16603.95|16603.95|0
1637931000000|2021-11-26 12:50:00|16612.86|16612.86|16633.52|16633.52|16638.94|16638.94|16604.72|16604.72|0
1637931300000|2021-11-26 12:55:00|16628.58|16628.58|16629.51|16629.51|16633.52|16633.52|16624.57|16624.57|0
1637931600000|2021-11-26 13:00:00|16634.45|16634.45|16628.75|16628.75|16634.45|16634.45|16616.09|16616.09|0
1637931900000|2021-11-26 13:05:00|16623.81|16623.81|16634.55|16634.55|16636.35|16636.35|16622.55|16622.55|0
1637932200000|2021-11-26 13:10:00|16634.06|16634.06|16612.7|16612.7|16634.06|16634.06|16604.44|16604.44|0
1637932500000|2021-11-26 13:15:00|16611.24|16611.24|16584.67|16584.67|16611.24|16611.24|16572.02|16572.02|0
1637932800000|2021-11-26 13:20:00|16579.74|16579.74|16598.68|16598.68|16599.46|16599.46|16578.35|16578.35|0
1637933100000|2021-11-26 13:25:00|16600.08|16600.08|16579.93|16579.93|16607.8|16607.8|16579.52|16579.52|0
1637933400000|2021-11-26 13:30:00|16581.33|16581.33|16590.71|16590.71|16590.71|16590.71|16578.86|16578.86|0
1637933700000|2021-11-26 13:35:00|16595.65|16595.65|16613.23|16613.23|16613.23|16613.23|16595.65|16595.65|0
1637934000000|2021-11-26 13:40:00|16618.17|16618.17|16598.51|16598.51|16623.1|16623.1|16598.51|16598.51|0
1637934300000|2021-11-26 13:45:00|16597.68|16597.68|16565.63|16565.63|16602.62|16602.62|16565.63|16565.63|0
1637934600000|2021-11-26 13:50:00|16567.02|16567.02|16577.3|16577.3|16578.69|16578.69|16567.02|16567.02|0
1637934900000|2021-11-26 13:55:00|16578.5|16578.5|16598.22|16598.22|16598.22|16598.22|16578.5|16578.5|0
1637935200000|2021-11-26 14:00:00|16603.15|16603.15|16599.2|16599.2|16606.92|16606.92|16592.87|16592.87|0
1637935500000|2021-11-26 14:05:00|16597.81|16597.81|16615.4|16615.4|16615.4|16615.4|16589.45|16589.45|0
1637935800000|2021-11-26 14:10:00|16612.62|16612.62|16598.14|16598.14|16614.01|16614.01|16593.2|16593.2|0
1637936100000|2021-11-26 14:15:00|16596.74|16596.74|16569.42|16569.42|16596.74|16596.74|16566.63|16566.63|0
1637936400000|2021-11-26 14:20:00|16574.35|16574.35|16587.11|16587.11|16587.11|16587.11|16566.29|16566.29|0
1637936700000|2021-11-26 14:25:00|16589.89|16589.89|16624.93|16624.93|16626.32|16626.32|16587.68|16587.68|0
1637937000000|2021-11-26 14:30:00|16625.34|16625.34|16658.08|16658.08|16675.21|16675.21|16625.15|16625.15|0
1637937300000|2021-11-26 14:35:00|16659.48|16659.48|16685.99|16685.99|16692.76|16692.76|16649.44|16649.44|0
1637937600000|2021-11-26 14:40:00|16683.21|16683.21|16669.04|16669.04|16688.14|16688.14|16650.63|16650.63|0
1637937900000|2021-11-26 14:45:00|16668.63|16668.63|16650.17|16650.17|16668.63|16668.63|16638.75|16638.75|0
1637938200000|2021-11-26 14:50:00|16651.56|16651.56|16643.62|16643.62|16654.16|16654.16|16635.93|16635.93|0
1637938500000|2021-11-26 14:55:00|16640.84|16640.84|16630.65|16630.65|16653.36|16653.36|16615.73|16615.73|0
1637938800000|2021-11-26 15:00:00|16627.87|16627.87|16591.55|16591.55|16627.87|16627.87|16572.57|16572.57|0
1637939100000|2021-11-26 15:05:00|16592.94|16592.94|16598.1|16598.1|16604.61|16604.61|16588.54|16588.54|0
1637939400000|2021-11-26 15:10:00|16595.31|16595.31|16576.4|16576.4|16595.31|16595.31|16570.34|16570.34|0
1637939700000|2021-11-26 15:15:00|16577.8|16577.8|16571.99|16571.99|16589.85|16589.85|16559.97|16559.97|0
1637940000000|2021-11-26 15:20:00|16568.58|16568.58|16614.03|16614.03|16614.03|16614.03|16568.09|16568.09|0
1637940300000|2021-11-26 15:25:00|16612.64|16612.64|16603|16603|16612.64|16612.64|16596.67|16596.67|0
1637940600000|2021-11-26 15:30:00|16598.06|16598.06|16605.16|16605.16|16610|16610|16589.62|16589.62|0
1637940900000|2021-11-26 15:35:00|16606.55|16606.55|16627.77|16627.77|16631.31|16631.31|16604.87|16604.87|0
1637941200000|2021-11-26 15:40:00|16626.38|16626.38|16578.68|16578.68|16633.98|16633.98|16574.16|16574.16|0
1637941500000|2021-11-26 15:45:00|16576.62|16576.62|16576.06|16576.06|16588.57|16588.57|16561.19|16561.19|0
1637941800000|2021-11-26 15:50:00|16577.45|16577.45|16606.28|16606.28|16606.28|16606.28|16573.06|16573.06|0
1637942100000|2021-11-26 15:55:00|16601.35|16601.35|16591.7|16591.7|16601.35|16601.35|16583.18|16583.18|0
1637942400000|2021-11-26 16:00:00|16590.31|16590.31|16570.58|16570.58|16590.31|16590.31|16545.9|16545.9|0
1637942700000|2021-11-26 16:05:00|16569.32|16569.32|16539.03|16539.03|16569.32|16569.32|16539.03|16539.03|0
1637943000000|2021-11-26 16:10:00|16539.44|16539.44|16483.42|16483.42|16539.44|16539.44|16483.42|16483.42|0
1637943300000|2021-11-26 16:15:00|16479.47|16479.47|16469.04|16469.04|16488.51|16488.51|16465.09|16465.09|0
1637943600000|2021-11-26 16:20:00|16469.86|16469.86|16476.69|16476.69|16508.83|16508.83|16469.86|16469.86|0
1637943900000|2021-11-26 16:25:00|16474.72|16474.72|16466.41|16466.41|16482|16482|16457.84|16457.84|0
1638173700000|2021-11-29 08:15:00|16731.27|16731.27|16756.54|16756.54|16760.72|16760.72|16687.29|16687.29|0
1638174000000|2021-11-29 08:20:00|16757.93|16757.93|16738.49|16738.49|16799.85|16799.85|16728.61|16728.61|0
1638174300000|2021-11-29 08:25:00|16739.88|16739.88|16725.71|16725.71|16751.14|16751.14|16714.06|16714.06|0
1638174600000|2021-11-29 08:30:00|16720.77|16720.77|16722.91|16722.91|16732.1|16732.1|16655.21|16655.21|0
1638174900000|2021-11-29 08:35:00|16721.52|16721.52|16704.49|16704.49|16741.76|16741.76|16699.55|16699.55|0
1638175200000|2021-11-29 08:40:00|16701.7|16701.7|16659.65|16659.65|16701.7|16701.7|16636.63|16636.63|0
1638175500000|2021-11-29 08:45:00|16658.25|16658.25|16598.15|16598.15|16677.53|16677.53|16598.15|16598.15|0
1638175800000|2021-11-29 08:50:00|16602.1|16602.1|16656.43|16656.43|16656.43|16656.43|16599.32|16599.32|0
1638176100000|2021-11-29 08:55:00|16655.2|16655.2|16664.83|16664.83|16669.73|16669.73|16650.26|16650.26|0
1638176400000|2021-11-29 09:00:00|16663.43|16663.43|16692.88|16692.88|16692.88|16692.88|16659.09|16659.09|0
1638176700000|2021-11-29 09:05:00|16695.29|16695.29|16708.8|16708.8|16720.21|16720.21|16689.54|16689.54|0
1638177000000|2021-11-29 09:10:00|16707.4|16707.4|16691.61|16691.61|16710.38|16710.38|16687.84|16687.84|0
1638177300000|2021-11-29 09:15:00|16690.21|16690.21|16671.51|16671.51|16693.76|16693.76|16671.51|16671.51|0
1638177600000|2021-11-29 09:20:00|16674.3|16674.3|16648.72|16648.72|16674.3|16674.3|16634.29|16634.29|0
1638177900000|2021-11-29 09:25:00|16647.33|16647.33|16655.5|16655.5|16668.92|16668.92|16647.33|16647.33|0
1638178200000|2021-11-29 09:30:00|16652.71|16652.71|16624.49|16624.49|16661.19|16661.19|16622.97|16622.97|0
1638178500000|2021-11-29 09:35:00|16625.88|16625.88|16625.79|16625.79|16626.51|16626.51|16605.47|16605.47|0
1638178800000|2021-11-29 09:40:00|16628.58|16628.58|16637.58|16637.58|16649.52|16649.52|16628.58|16628.58|0
1638179100000|2021-11-29 09:45:00|16638.97|16638.97|16686.33|16686.33|16687.72|16687.72|16638.97|16638.97|0
1638179400000|2021-11-29 09:50:00|16681.39|16681.39|16668.03|16668.03|16698.6|16698.6|16656.67|16656.67|0
1638179700000|2021-11-29 09:55:00|16672.96|16672.96|16683.29|16683.29|16686.65|16686.65|16672.96|16672.96|0
1638180000000|2021-11-29 10:00:00|16688.23|16688.23|16693.89|16693.89|16708.46|16708.46|16688.23|16688.23|0
1638180300000|2021-11-29 10:05:00|16694.37|16694.37|16706.65|16706.65|16707.48|16707.48|16690.29|16690.29|0
1638180600000|2021-11-29 10:10:00|16706.24|16706.24|16709.11|16709.11|16711.18|16711.18|16705.83|16705.83|0
1638180900000|2021-11-29 10:15:00|16710.5|16710.5|16742.76|16742.76|16742.76|16742.76|16709.11|16709.11|0
1638181200000|2021-11-29 10:20:00|16743.96|16743.96|16766.11|16766.11|16782.31|16782.31|16743.96|16743.96|0
1638181500000|2021-11-29 10:25:00|16771.05|16771.05|16765.24|16765.24|16771.05|16771.05|16755.53|16755.53|0
1638181800000|2021-11-29 10:30:00|16764.26|16764.26|16777.84|16777.84|16782.29|16782.29|16754.06|16754.06|0
1638182100000|2021-11-29 10:35:00|16778.33|16778.33|16752.24|16752.24|16783.26|16783.26|16752.24|16752.24|0
1638182400000|2021-11-29 10:40:00|16761.55|16761.55|16714.83|16714.83|16766.7|16766.7|16714.83|16714.83|0
1638182700000|2021-11-29 10:45:00|16709.89|16709.89|16740.56|16740.56|16741.95|16741.95|16706.32|16706.32|0
1638183000000|2021-11-29 10:50:00|16741.05|16741.05|16751.18|16751.18|16751.18|16751.18|16740.64|16740.64|0
1638183300000|2021-11-29 10:55:00|16751.6|16751.6|16765.81|16765.81|16768.82|16768.82|16751.6|16751.6|0
1638183600000|2021-11-29 11:00:00|16759.67|16759.67|16757.14|16757.14|16767.01|16767.01|16752.21|16752.21|0
1638183900000|2021-11-29 11:05:00|16758.53|16758.53|16771.07|16771.07|16771.07|16771.07|16758.53|16758.53|0
1638184200000|2021-11-29 11:10:00|16768.28|16768.28|16782.41|16782.41|16782.41|16782.41|16768.28|16768.28|0
1638184500000|2021-11-29 11:15:00|16784.85|16784.85|16775.51|16775.51|16786.24|16786.24|16767.89|16767.89|0
1638184800000|2021-11-29 11:20:00|16770.57|16770.57|16759.81|16759.81|16775.51|16775.51|16751.52|16751.52|0
1638185100000|2021-11-29 11:25:00|16769.68|16769.68|16781.85|16781.85|16788.18|16788.18|16769.68|16769.68|0
1638185400000|2021-11-29 11:30:00|16776.92|16776.92|16782.56|16782.56|16783.25|16783.25|16776.92|16776.92|0
1638185700000|2021-11-29 11:35:00|16786.74|16786.74|16778.47|16778.47|16786.74|16786.74|16778.47|16778.47|0
1638186000000|2021-11-29 11:40:00|16777.26|16777.26|16785.25|16785.25|16792.1|16792.1|16777.26|16777.26|0
1638186300000|2021-11-29 11:45:00|16790.19|16790.19|16757.73|16757.73|16792|16792|16757.73|16757.73|0
1638186600000|2021-11-29 11:50:00|16756.33|16756.33|16732.08|16732.08|16756.33|16756.33|16728.84|16728.84|0
1638186900000|2021-11-29 11:55:00|16730.69|16730.69|16711.02|16711.02|16734.53|16734.53|16711.02|16711.02|0
1638187200000|2021-11-29 12:00:00|16715.96|16715.96|16718.34|16718.34|16718.34|16718.34|16713.4|16713.4|0
1638187500000|2021-11-29 12:05:00|16717.85|16717.85|16718.12|16718.12|16724.94|16724.94|16712.92|16712.92|0
1638187800000|2021-11-29 12:10:00|16719.52|16719.52|16736.16|16736.16|16736.16|16736.16|16719.52|16719.52|0
1638188100000|2021-11-29 12:15:00|16737.37|16737.37|16745.75|16745.75|16755.62|16755.62|16736.05|16736.05|0
1638188400000|2021-11-29 12:20:00|16744.51|16744.51|16708.3|16708.3|16744.51|16744.51|16708.3|16708.3|0
1638188700000|2021-11-29 12:25:00|16718.18|16718.18|16710.15|16710.15|16718.18|16718.18|16710.15|16710.15|0
1638189000000|2021-11-29 12:30:00|16711.55|16711.55|16715.01|16715.01|16717.6|16717.6|16706.61|16706.61|0
1638189300000|2021-11-29 12:35:00|16719.94|16719.94|16718.86|16718.86|16721.34|16721.34|16715.01|16715.01|0
1638189600000|2021-11-29 12:40:00|16720.07|16720.07|16730.76|16730.76|16736.9|16736.9|16713.74|16713.74|0
1638189900000|2021-11-29 12:45:00|16732.16|16732.16|16753.02|16753.02|16755.81|16755.81|16732.16|16732.16|0
1638190200000|2021-11-29 12:50:00|16754.42|16754.42|16752.76|16752.76|16759.98|16759.98|16749.48|16749.48|0
1638190500000|2021-11-29 12:55:00|16754.15|16754.15|16757.01|16757.01|16762.16|16762.16|16752.76|16752.76|0
1638190800000|2021-11-29 13:00:00|16755.62|16755.62|16765.26|16765.26|16765.26|16765.26|16754.41|16754.41|0
1638191100000|2021-11-29 13:05:00|16764.44|16764.44|16749.88|16749.88|16772.16|16772.16|16747.45|16747.45|0
1638191400000|2021-11-29 13:10:00|16751.28|16751.28|16761.75|16761.75|16764.51|16764.51|16749.7|16749.7|0
1638191700000|2021-11-29 13:15:00|16760.36|16760.36|16736.2|16736.2|16760.36|16760.36|16734.81|16734.81|0
1638192000000|2021-11-29 13:20:00|16734.81|16734.81|16735.25|16735.25|16735.25|16735.25|16726.29|16726.29|0
1638192300000|2021-11-29 13:25:00|16736.65|16736.65|16737.34|16737.34|16737.34|16737.34|16725.17|16725.17|0
1638192600000|2021-11-29 13:30:00|16735.94|16735.94|16711.26|16711.26|16735.94|16735.94|16711.26|16711.26|0
1638192900000|2021-11-29 13:35:00|16712.65|16712.65|16692.98|16692.98|16714.05|16714.05|16692.98|16692.98|0
1638193200000|2021-11-29 13:40:00|16697.92|16697.92|16699.38|16699.38|16704.32|16704.32|16697.92|16697.92|0
1638193500000|2021-11-29 13:45:00|16704.32|16704.32|16722.93|16722.93|16723.12|16723.12|16704.32|16704.32|0
1638193800000|2021-11-29 13:50:00|16721.54|16721.54|16704.01|16704.01|16724.32|16724.32|16700.46|16700.46|0
1638194100000|2021-11-29 13:55:00|16708.94|16708.94|16721.21|16721.21|16723.36|16723.36|16708.94|16708.94|0
1638194400000|2021-11-29 14:00:00|16722.6|16722.6|16721.74|16721.74|16723.62|16723.62|16715.18|16715.18|0
1638194700000|2021-11-29 14:05:00|16722.23|16722.23|16716.55|16716.55|16722.23|16722.23|16705.73|16705.73|0
1638195000000|2021-11-29 14:10:00|16715.16|16715.16|16706.67|16706.67|16720.58|16720.58|16705.28|16705.28|0
1638195300000|2021-11-29 14:15:00|16707.88|16707.88|16714.69|16714.69|16717.47|16717.47|16703.61|16703.61|0
1638195600000|2021-11-29 14:20:00|16713.3|16713.3|16694.5|16694.5|16713.3|16713.3|16691.9|16691.9|0
1638195900000|2021-11-29 14:25:00|16694.92|16694.92|16715.5|16715.5|16716.32|16716.32|16690.25|16690.25|0
1638196200000|2021-11-29 14:30:00|16716.89|16716.89|16700.73|16700.73|16716.89|16716.89|16676.95|16676.95|0
1638196500000|2021-11-29 14:35:00|16697.95|16697.95|16714.58|16714.58|16714.58|16714.58|16688.71|16688.71|0
1638196800000|2021-11-29 14:40:00|16715.97|16715.97|16724.75|16724.75|16731.26|16731.26|16715.97|16715.97|0
1638197100000|2021-11-29 14:45:00|16723.35|16723.35|16713.68|16713.68|16729.33|16729.33|16712.15|16712.15|0
1638197400000|2021-11-29 14:50:00|16712.42|16712.42|16750.9|16750.9|16760.58|16760.58|16703.24|16703.24|0
1638197700000|2021-11-29 14:55:00|16755.83|16755.83|16796.19|16796.19|16806.06|16806.06|16754.1|16754.1|0
1638198000000|2021-11-29 15:00:00|16794.8|16794.8|16800.4|16800.4|16823.93|16823.93|16794.31|16794.31|0
1638198300000|2021-11-29 15:05:00|16798.94|16798.94|16793.59|16793.59|16805.27|16805.27|16793.59|16793.59|0
1638198600000|2021-11-29 15:10:00|16798.52|16798.52|16786.31|16786.31|16818.53|16818.53|16786.31|16786.31|0
1638198900000|2021-11-29 15:15:00|16784.85|16784.85|16760.26|16760.26|16786.65|16786.65|16754.91|16754.91|0
1638199200000|2021-11-29 15:20:00|16761.66|16761.66|16776.75|16776.75|16776.75|16776.75|16757.17|16757.17|0
1638199500000|2021-11-29 15:25:00|16777.17|16777.17|16717.26|16717.26|16787.46|16787.46|16717.26|16717.26|0
1638199800000|2021-11-29 15:30:00|16722.2|16722.2|16723|16723|16739.44|16739.44|16722.2|16722.2|0
1638200100000|2021-11-29 15:35:00|16727.93|16727.93|16719.41|16719.41|16729.57|16729.57|16715.39|16715.39|0
1638200400000|2021-11-29 15:40:00|16714.47|16714.47|16685.64|16685.64|16714.47|16714.47|16679.24|16679.24|0
1638200700000|2021-11-29 15:45:00|16686.84|16686.84|16669.98|16669.98|16690.58|16690.58|16669.98|16669.98|0
1638201000000|2021-11-29 15:50:00|16667.2|16667.2|16650.66|16650.66|16667.2|16667.2|16634.86|16634.86|0
1638201300000|2021-11-29 15:55:00|16651.5|16651.5|16691.12|16691.12|16691.12|16691.12|16651.5|16651.5|0
1638201600000|2021-11-29 16:00:00|16696.06|16696.06|16695.9|16695.9|16696.74|16696.74|16681.46|16681.46|0
1638201900000|2021-11-29 16:05:00|16696.31|16696.31|16699.44|16699.44|16700.41|16700.41|16691.38|16691.38|0
1638202200000|2021-11-29 16:10:00|16694.5|16694.5|16712.55|16712.55|16713.95|16713.95|16694.5|16694.5|0
1638202500000|2021-11-29 16:15:00|16713.76|16713.76|16715.12|16715.12|16726.03|16726.03|16712.55|16712.55|0
1638202800000|2021-11-29 16:20:00|16710.18|16710.18|16703.98|16703.98|16715.81|16715.81|16700.72|16700.72|0
1638203100000|2021-11-29 16:25:00|16699.04|16699.04|16656.77|16656.77|16706.89|16706.89|16656.77|16656.77|0
1638260100000|2021-11-30 08:15:00|16475.29|16475.29|16483.86|16483.86|16488.62|16488.62|16449.97|16449.97|0
1638260400000|2021-11-30 08:20:00|16485.07|16485.07|16513.01|16513.01|16513.01|16513.01|16456.49|16456.49|0
1638260700000|2021-11-30 08:25:00|16515.42|16515.42|16552.69|16552.69|16575.35|16575.35|16511.69|16511.69|0
1638261000000|2021-11-30 08:30:00|16553.1|16553.1|16564.19|16564.19|16570.52|16570.52|16542.73|16542.73|0
1638261300000|2021-11-30 08:35:00|16563.22|16563.22|16543.8|16543.8|16565.56|16565.56|16540|16540|0
1638261600000|2021-11-30 08:40:00|16542.41|16542.41|16546.25|16546.25|16558.5|16558.5|16530.14|16530.14|0
1638261900000|2021-11-30 08:45:00|16547.64|16547.64|16514.08|16514.08|16550.43|16550.43|16514.08|16514.08|0
1638262200000|2021-11-30 08:50:00|16518.03|16518.03|16543|16543|16547.17|16547.17|16518.03|16518.03|0
1638262500000|2021-11-30 08:55:00|16552.87|16552.87|16528.06|16528.06|16570.74|16570.74|16528.06|16528.06|0
1638262800000|2021-11-30 09:00:00|16525.28|16525.28|16476.53|16476.53|16525.28|16525.28|16473.74|16473.74|0
1638263100000|2021-11-30 09:05:00|16477.73|16477.73|16505|16505|16518.71|16518.71|16469.83|16469.83|0
1638263400000|2021-11-30 09:10:00|16510.57|16510.57|16525.18|16525.18|16531.92|16531.92|16497.91|16497.91|0
1638263700000|2021-11-30 09:15:00|16523.79|16523.79|16563.87|16563.87|16575.71|16575.71|16521.01|16521.01|0
1638264000000|2021-11-30 09:20:00|16562.48|16562.48|16562.01|16562.01|16579.59|16579.59|16551.9|16551.9|0
1638264300000|2021-11-30 09:25:00|16560.62|16560.62|16567.23|16567.23|16585.57|16585.57|16552.2|16552.2|0
1638264600000|2021-11-30 09:30:00|16562.3|16562.3|16530.09|16530.09|16562.3|16562.3|16505.91|16505.91|0
1638264900000|2021-11-30 09:35:00|16528.7|16528.7|16543.44|16543.44|16543.44|16543.44|16522.3|16522.3|0
1638265200000|2021-11-30 09:40:00|16544.83|16544.83|16524.08|16524.08|16555.15|16555.15|16524.08|16524.08|0
1638265500000|2021-11-30 09:45:00|16523.66|16523.66|16549.81|16549.81|16557.54|16557.54|16519.6|16519.6|0
1638265800000|2021-11-30 09:50:00|16548.42|16548.42|16568.95|16568.95|16576.62|16576.62|16548.42|16548.42|0
1638266100000|2021-11-30 09:55:00|16567.27|16567.27|16597.62|16597.62|16597.62|16597.62|16565.39|16565.39|0
1638266400000|2021-11-30 10:00:00|16602.55|16602.55|16615.77|16615.77|16619.02|16619.02|16600.04|16600.04|0
1638266700000|2021-11-30 10:05:00|16614.79|16614.79|16607.93|16607.93|16615.54|16615.54|16606.54|16606.54|0
1638267000000|2021-11-30 10:10:00|16606.73|16606.73|16612.1|16612.1|16626.77|16626.77|16603.48|16603.48|0
1638267300000|2021-11-30 10:15:00|16610.7|16610.7|16570.3|16570.3|16610.7|16610.7|16564.87|16564.87|0
1638267600000|2021-11-30 10:20:00|16569.81|16569.81|16544.31|16544.31|16569.81|16569.81|16542.53|16542.53|0
1638267900000|2021-11-30 10:25:00|16541.9|16541.9|16564.12|16564.12|16570.45|16570.45|16541.9|16541.9|0
1638268200000|2021-11-30 10:30:00|16565.51|16565.51|16568.18|16568.18|16594.39|16594.39|16564.12|16564.12|0
1638268500000|2021-11-30 10:35:00|16569.44|16569.44|16554.03|16554.03|16569.86|16569.86|16536|16536|0
1638268800000|2021-11-30 10:40:00|16554.51|16554.51|16557.58|16557.58|16559.04|16559.04|16551.32|16551.32|0
1638269100000|2021-11-30 10:45:00|16556.19|16556.19|16555.7|16555.7|16559.73|16559.73|16549.86|16549.86|0
1638269400000|2021-11-30 10:50:00|16554.49|16554.49|16571.53|16571.53|16578.7|16578.7|16554.49|16554.49|0
1638269700000|2021-11-30 10:55:00|16570.71|16570.71|16593.53|16593.53|16601.68|16601.68|16570.71|16570.71|0
1638270000000|2021-11-30 11:00:00|16594.93|16594.93|16570.06|16570.06|16596.13|16596.13|16570.06|16570.06|0
1638270300000|2021-11-30 11:05:00|16565.88|16565.88|16561.12|16561.12|16571|16571|16561.12|16561.12|0
1638270600000|2021-11-30 11:10:00|16559.92|16559.92|16549.69|16549.69|16559.92|16559.92|16549.07|16549.07|0
1638270900000|2021-11-30 11:15:00|16544.76|16544.76|16539.4|16539.4|16553.52|16553.52|16537.46|16537.46|0
1638271200000|2021-11-30 11:20:00|16540.22|16540.22|16523.68|16523.68|16548.43|16548.43|16523.19|16523.19|0
1638271500000|2021-11-30 11:25:00|16533.55|16533.55|16536.61|16536.61|16541.55|16541.55|16531.67|16531.67|0
1638271800000|2021-11-30 11:30:00|16538|16538|16543.56|16543.56|16545.9|16545.9|16538|16538|0
1638272100000|2021-11-30 11:35:00|16542.36|16542.36|16551.63|16551.63|16551.63|16551.63|16534.17|16534.17|0
1638272400000|2021-11-30 11:40:00|16549.58|16549.58|16565.87|16565.87|16571.92|16571.92|16549.58|16549.58|0
1638272700000|2021-11-30 11:45:00|16564.66|16564.66|16567.39|16567.39|16568.78|16568.78|16553.81|16553.81|0
1638273000000|2021-11-30 11:50:00|16562.45|16562.45|16552.88|16552.88|16562.45|16562.45|16547.94|16547.94|0
1638273300000|2021-11-30 11:55:00|16557.81|16557.81|16560.29|16560.29|16566.62|16566.62|16557.4|16557.4|0
1638273600000|2021-11-30 12:00:00|16561.11|16561.11|16571.75|16571.75|16585.04|16585.04|16561.11|16561.11|0
1638273900000|2021-11-30 12:05:00|16574.54|16574.54|16571.33|16571.33|16574.54|16574.54|16570.36|16570.36|0
1638274200000|2021-11-30 12:10:00|16572.31|16572.31|16571.33|16571.33|16572.72|16572.72|16571.33|16571.33|0
1638274500000|2021-11-30 12:15:00|16569.93|16569.93|16565.14|16565.14|16569.98|16569.98|16561.24|16561.24|0
1638274800000|2021-11-30 12:20:00|16575.01|16575.01|16595.36|16595.36|16595.36|16595.36|16575.01|16575.01|0
1638275100000|2021-11-30 12:25:00|16596.75|16596.75|16610.77|16610.77|16612.81|16612.81|16596.75|16596.75|0
1638275400000|2021-11-30 12:30:00|16611.26|16611.26|16586.12|16586.12|16611.26|16611.26|16586.12|16586.12|0
1638275700000|2021-11-30 12:35:00|16584.73|16584.73|16590.61|16590.61|16595.54|16595.54|16584.73|16584.73|0
1638276000000|2021-11-30 12:40:00|16590.2|16590.2|16588.67|16588.67|16601.19|16601.19|16588.67|16588.67|0
1638276300000|2021-11-30 12:45:00|16593.6|16593.6|16578.33|16578.33|16593.6|16593.6|16578.33|16578.33|0
1638276600000|2021-11-30 12:50:00|16579.72|16579.72|16606.03|16606.03|16610.97|16610.97|16579.72|16579.72|0
1638276900000|2021-11-30 12:55:00|16605.54|16605.54|16615.97|16615.97|16620.91|16620.91|16602.99|16602.99|0
1638277200000|2021-11-30 13:00:00|16614.58|16614.58|16608.5|16608.5|16614.58|16614.58|16603.75|16603.75|0
1638277500000|2021-11-30 13:05:00|16607.3|16607.3|16607.26|16607.26|16608.5|16608.5|16596.9|16596.9|0
1638277800000|2021-11-30 13:10:00|16606.05|16606.05|16599.55|16599.55|16609.65|16609.65|16594.61|16594.61|0
1638278100000|2021-11-30 13:15:00|16594.61|16594.61|16591.42|16591.42|16597.76|16597.76|16585.52|16585.52|0
1638278400000|2021-11-30 13:20:00|16590.03|16590.03|16569.97|16569.97|16590.03|16590.03|16558.49|16558.49|0
1638278700000|2021-11-30 13:25:00|16569.49|16569.49|16541|16541|16573.82|16573.82|16529.74|16529.74|0
1638279000000|2021-11-30 13:30:00|16545.94|16545.94|16553.12|16553.12|16553.12|16553.12|16541.95|16541.95|0
1638279300000|2021-11-30 13:35:00|16554.38|16554.38|16590.57|16590.57|16591.42|16591.42|16553.96|16553.96|0
1638279600000|2021-11-30 13:40:00|16600.44|16600.44|16613.39|16613.39|16613.39|16613.39|16597.77|16597.77|0
1638279900000|2021-11-30 13:45:00|16614.37|16614.37|16595.85|16595.85|16614.37|16614.37|16595.85|16595.85|0
1638280200000|2021-11-30 13:50:00|16594.46|16594.46|16608.77|16608.77|16608.77|16608.77|16594.46|16594.46|0
1638280500000|2021-11-30 13:55:00|16607.38|16607.38|16620.51|16620.51|16621.72|16621.72|16591.18|16591.18|0
1638280800000|2021-11-30 14:00:00|16615.58|16615.58|16601.16|16601.16|16615.58|16615.58|16593.66|16593.66|0
1638281100000|2021-11-30 14:05:00|16602.55|16602.55|16617.72|16617.72|16622.36|16622.36|16598.52|16598.52|0
1638281400000|2021-11-30 14:10:00|16622.65|16622.65|16628.14|16628.14|16641.77|16641.77|16622.65|16622.65|0
1638281700000|2021-11-30 14:15:00|16626.75|16626.75|16630.69|16630.69|16632.64|16632.64|16610.53|16610.53|0
1638282000000|2021-11-30 14:20:00|16632.09|16632.09|16676.76|16676.76|16678.16|16678.16|16632.09|16632.09|0
1638282300000|2021-11-30 14:25:00|16678.16|16678.16|16663.11|16663.11|16683.09|16683.09|16658.12|16658.12|0
1638282600000|2021-11-30 14:30:00|16664.51|16664.51|16648.42|16648.42|16673.89|16673.89|16644.23|16644.23|0
1638282900000|2021-11-30 14:35:00|16653.36|16653.36|16662.22|16662.22|16662.22|16662.22|16639.86|16639.86|0
1638283200000|2021-11-30 14:40:00|16665.01|16665.01|16676.2|16676.2|16682.2|16682.2|16659.91|16659.91|0
1638283500000|2021-11-30 14:45:00|16677.17|16677.17|16680.55|16680.55|16684.65|16684.65|16665.66|16665.66|0
1638283800000|2021-11-30 14:50:00|16679.16|16679.16|16662.61|16662.61|16686.46|16686.46|16659.83|16659.83|0
1638284100000|2021-11-30 14:55:00|16657.67|16657.67|16702.13|16702.13|16705.34|16705.34|16657.67|16657.67|0
1638284400000|2021-11-30 15:00:00|16701.72|16701.72|16733.02|16733.02|16733.02|16733.02|16701.72|16701.72|0
1638284700000|2021-11-30 15:05:00|16728.09|16728.09|16739.42|16739.42|16758.64|16758.64|16725.3|16725.3|0
1638285000000|2021-11-30 15:10:00|16742.9|16742.9|16734.34|16734.34|16748.81|16748.81|16734.34|16734.34|0
1638285300000|2021-11-30 15:15:00|16734.82|16734.82|16747.35|16747.35|16769.51|16769.51|16734.82|16734.82|0
1638285600000|2021-11-30 15:20:00|16745.96|16745.96|16731.32|16731.32|16748.42|16748.42|16731.32|16731.32|0
1638285900000|2021-11-30 15:25:00|16736.26|16736.26|16752.42|16752.42|16752.42|16752.42|16731.86|16731.86|0
1638286200000|2021-11-30 15:30:00|16752.91|16752.91|16748.33|16748.33|16755.5|16755.5|16730.5|16730.5|0
1638286500000|2021-11-30 15:35:00|16738.46|16738.46|16677.26|16677.26|16746.18|16746.18|16672.32|16672.32|0
1638286800000|2021-11-30 15:40:00|16677.67|16677.67|16676.13|16676.13|16690.97|16690.97|16667.77|16667.77|0
1638287100000|2021-11-30 15:45:00|16675.15|16675.15|16688.5|16688.5|16709.34|16709.34|16675.15|16675.15|0
1638287400000|2021-11-30 15:50:00|16683.57|16683.57|16643.03|16643.03|16683.57|16683.57|16643.03|16643.03|0
1638287700000|2021-11-30 15:55:00|16642.54|16642.54|16610.79|16610.79|16643.94|16643.94|16609.81|16609.81|0
1638288000000|2021-11-30 16:00:00|16609.4|16609.4|16628.55|16628.55|16633.48|16633.48|16597.25|16597.25|0
1638288300000|2021-11-30 16:05:00|16629.94|16629.94|16641.64|16641.64|16648.17|16648.17|16628.55|16628.55|0
1638288600000|2021-11-30 16:10:00|16642.05|16642.05|16667.91|16667.91|16667.91|16667.91|16642.05|16642.05|0
1638288900000|2021-11-30 16:15:00|16665.12|16665.12|16670.47|16670.47|16693.14|16693.14|16664.7|16664.7|0
1638289200000|2021-11-30 16:20:00|16675.4|16675.4|16674.34|16674.34|16689.66|16689.66|16667.03|16667.03|0
1638289500000|2021-11-30 16:25:00|16673.52|16673.52|16655.45|16655.45|16698.86|16698.86|16654.25|16654.25|0
1638346500000|2021-12-01 08:15:00|16676.86|16676.86|16661.85|16661.85|16693.16|16693.16|16659.06|16659.06|0
1638346800000|2021-12-01 08:20:00|16663.08|16663.08|16626.51|16626.51|16663.08|16663.08|16614.89|16614.89|0
1638347100000|2021-12-01 08:25:00|16621.57|16621.57|16570.76|16570.76|16626.38|16626.38|16562.15|16562.15|0
1638347400000|2021-12-01 08:30:00|16569.37|16569.37|16531.13|16531.13|16569.37|16569.37|16512.23|16512.23|0
1638347700000|2021-12-01 08:35:00|16532.52|16532.52|16510.32|16510.32|16532.52|16532.52|16501.98|16501.98|0
1638348000000|2021-12-01 08:40:00|16509.11|16509.11|16515.09|16515.09|16533.78|16533.78|16503.73|16503.73|0
1638348300000|2021-12-01 08:45:00|16516.49|16516.49|16518.14|16518.14|16519.54|16519.54|16502.31|16502.31|0
1638348600000|2021-12-01 08:50:00|16508.27|16508.27|16522.19|16522.19|16522.19|16522.19|16498.58|16498.58|0
1638348900000|2021-12-01 08:55:00|16523.39|16523.39|16491.53|16491.53|16536.05|16536.05|16486.93|16486.93|0
1638349200000|2021-12-01 09:00:00|16490.14|16490.14|16462.47|16462.47|16490.14|16490.14|16449.23|16449.23|0
1638349500000|2021-12-01 09:05:00|16460.49|16460.49|16456.4|16456.4|16479.71|16479.71|16446.73|16446.73|0
1638349800000|2021-12-01 09:10:00|16460.35|16460.35|16468.07|16468.07|16470.22|16470.22|16442.94|16442.94|0
1638350100000|2021-12-01 09:15:00|16470.85|16470.85|16487.3|16487.3|16510.48|16510.48|16469.46|16469.46|0
1638350400000|2021-12-01 09:20:00|16483.35|16483.35|16454.7|16454.7|16484.16|16484.16|16446.81|16446.81|0
1638350700000|2021-12-01 09:25:00|16442.86|16442.86|16434.61|16434.61|16442.86|16442.86|16419.64|16419.64|0
1638351000000|2021-12-01 09:30:00|16437.53|16437.53|16450.42|16450.42|16450.42|16450.42|16425.69|16425.69|0
1638351300000|2021-12-01 09:35:00|16444.5|16444.5|16438.16|16438.16|16450|16450|16434.72|16434.72|0
1638351600000|2021-12-01 09:40:00|16436.76|16436.76|16450.76|16450.76|16450.76|16450.76|16424.11|16424.11|0
1638351900000|2021-12-01 09:45:00|16448.78|16448.78|16463.42|16463.42|16463.42|16463.42|16443.44|16443.44|0
1638352200000|2021-12-01 09:50:00|16469.34|16469.34|16460.78|16460.78|16471.31|16471.31|16448.93|16448.93|0
1638352500000|2021-12-01 09:55:00|16462.17|16462.17|16500.2|16500.2|16509.42|16509.42|16462.17|16462.17|0
1638352800000|2021-12-01 10:00:00|16504.14|16504.14|16499.22|16499.22|16523.63|16523.63|16499.22|16499.22|0
1638353100000|2021-12-01 10:05:00|16501.19|16501.19|16506.79|16506.79|16508.51|16508.51|16486.21|16486.21|0
1638353400000|2021-12-01 10:10:00|16504.82|16504.82|16481.17|16481.17|16506.21|16506.21|16480.75|16480.75|0
1638353700000|2021-12-01 10:15:00|16483.15|16483.15|16489.1|16489.1|16495.02|16495.02|16479.64|16479.64|0
1638354000000|2021-12-01 10:20:00|16483.17|16483.17|16486.98|16486.98|16494.43|16494.43|16479|16479|0
1638354300000|2021-12-01 10:25:00|16483.03|16483.03|16470.95|16470.95|16486.98|16486.98|16466.89|16466.89|0
1638354600000|2021-12-01 10:30:00|16469.56|16469.56|16460.05|16460.05|16480.91|16480.91|16460.05|16460.05|0
1638354900000|2021-12-01 10:35:00|16462.03|16462.03|16457.19|16457.19|16466.02|16466.02|16446.09|16446.09|0
1638355200000|2021-12-01 10:40:00|16453.24|16453.24|16432.22|16432.22|16453.24|16453.24|16432.22|16432.22|0
1638355500000|2021-12-01 10:45:00|16436.17|16436.17|16444.51|16444.51|16447.45|16447.45|16425.19|16425.19|0
1638355800000|2021-12-01 10:50:00|16443.11|16443.11|16449.45|16449.45|16458.74|16458.74|16435.8|16435.8|0
1638356100000|2021-12-01 10:55:00|16445.5|16445.5|16469.96|16469.96|16469.96|16469.96|16445.5|16445.5|0
1638356400000|2021-12-01 11:00:00|16470.37|16470.37|16462.89|16462.89|16476.71|16476.71|16456.15|16456.15|0
1638356700000|2021-12-01 11:05:00|16462.48|16462.48|16474.84|16474.84|16478.79|16478.79|16455.58|16455.58|0
1638357000000|2021-12-01 11:10:00|16474.35|16474.35|16480.82|16480.82|16482.02|16482.02|16469.01|16469.01|0
1638357300000|2021-12-01 11:15:00|16480.33|16480.33|16464.96|16464.96|16482.29|16482.29|16464.96|16464.96|0
1638357600000|2021-12-01 11:20:00|16459.03|16459.03|16460.17|16460.17|16476.01|16476.01|16459.03|16459.03|0
1638357900000|2021-12-01 11:25:00|16458.19|16458.19|16446.28|16446.28|16458.19|16458.19|16443.89|16443.89|0
1638358200000|2021-12-01 11:30:00|16445.86|16445.86|16447.71|16447.71|16453.41|16453.41|16442.37|16442.37|0
1638358500000|2021-12-01 11:35:00|16439.81|16439.81|16427.47|16427.47|16442.95|16442.95|16421.54|16421.54|0
1638358800000|2021-12-01 11:40:00|16429.44|16429.44|16431.33|16431.33|16437.25|16437.25|16429.03|16429.03|0
1638359100000|2021-12-01 11:45:00|16429.94|16429.94|16431.79|16431.79|16434.51|16434.51|16428|16428|0
1638359400000|2021-12-01 11:50:00|16432.28|16432.28|16441.12|16441.12|16453.55|16453.55|16432.28|16432.28|0
1638359700000|2021-12-01 11:55:00|16439.73|16439.73|16436.38|16436.38|16441.7|16441.7|16434.99|16434.99|0
1638360000000|2021-12-01 12:00:00|16437.36|16437.36|16453.38|16453.38|16459.38|16459.38|16432.43|16432.43|0
1638360300000|2021-12-01 12:05:00|16454.77|16454.77|16455.94|16455.94|16461.42|16461.42|16444.09|16444.09|0
1638360600000|2021-12-01 12:10:00|16458.73|16458.73|16475.06|16475.06|16475.06|16475.06|16454.06|16454.06|0
1638360900000|2021-12-01 12:15:00|16471.11|16471.11|16458.84|16458.84|16477.24|16477.24|16458.84|16458.84|0
1638361200000|2021-12-01 12:20:00|16456.87|16456.87|16474.66|16474.66|16480.44|16480.44|16456.87|16456.87|0
1638361500000|2021-12-01 12:25:00|16473.84|16473.84|16460.64|16460.64|16476.4|16476.4|16460.64|16460.64|0
1638361800000|2021-12-01 12:30:00|16459.43|16459.43|16460.01|16460.01|16464.44|16464.44|16455.76|16455.76|0
1638362100000|2021-12-01 12:35:00|16458.62|16458.62|16450.58|16450.58|16458.62|16458.62|16449.81|16449.81|0
1638362400000|2021-12-01 12:40:00|16448.61|16448.61|16438.32|16438.32|16454.53|16454.53|16438.32|16438.32|0
1638362700000|2021-12-01 12:45:00|16436.34|16436.34|16427.44|16427.44|16437.15|16437.15|16427.44|16427.44|0
1638363000000|2021-12-01 12:50:00|16425.46|16425.46|16412.56|16412.56|16425.46|16425.46|16411.07|16411.07|0
1638363300000|2021-12-01 12:55:00|16412.98|16412.98|16392.25|16392.25|16413.47|16413.47|16390.86|16390.86|0
1638363600000|2021-12-01 13:00:00|16393.65|16393.65|16393.33|16393.33|16400.4|16400.4|16389.89|16389.89|0
1638363900000|2021-12-01 13:05:00|16392.84|16392.84|16389.79|16389.79|16400.64|16400.64|16389.79|16389.79|0
1638364200000|2021-12-01 13:10:00|16388.4|16388.4|16373|16373|16388.4|16388.4|16367.26|16367.26|0
1638364500000|2021-12-01 13:15:00|16373.48|16373.48|16357.51|16357.51|16376.08|16376.08|16355.7|16355.7|0
1638364800000|2021-12-01 13:20:00|16357.93|16357.93|16371.18|16371.18|16371.18|16371.18|16356.67|16356.67|0
1638365100000|2021-12-01 13:25:00|16371.6|16371.6|16382.69|16382.69|16382.69|16382.69|16369.5|16369.5|0
1638365400000|2021-12-01 13:30:00|16383.11|16383.11|16377.16|16377.16|16385.09|16385.09|16373.24|16373.24|0
1638365700000|2021-12-01 13:35:00|16379.13|16379.13|16381.38|16381.38|16387.31|16387.31|16371.2|16371.2|0
1638366000000|2021-12-01 13:40:00|16380.9|16380.9|16381.68|16381.68|16383.28|16383.28|16365.86|16365.86|0
1638366300000|2021-12-01 13:45:00|16382.09|16382.09|16429.63|16429.63|16433.58|16433.58|16380.63|16380.63|0
1638366600000|2021-12-01 13:50:00|16423.71|16423.71|16440.76|16440.76|16448.66|16448.66|16423.22|16423.22|0
1638366900000|2021-12-01 13:55:00|16434.84|16434.84|16424.13|16424.13|16434.84|16434.84|16422.93|16422.93|0
1638367200000|2021-12-01 14:00:00|16422.74|16422.74|16425.73|16425.73|16436.93|16436.93|16419.83|16419.83|0
1638367500000|2021-12-01 14:05:00|16424.34|16424.34|16422.85|16422.85|16430.7|16430.7|16421.59|16421.59|0
1638367800000|2021-12-01 14:10:00|16421.46|16421.46|16409.32|16409.32|16421.76|16421.76|16403.92|16403.92|0
1638368100000|2021-12-01 14:15:00|16408.12|16408.12|16398.16|16398.16|16417.22|16417.22|16398.16|16398.16|0
1638368400000|2021-12-01 14:20:00|16395.24|16395.24|16411.24|16411.24|16413.45|16413.45|16391.98|16391.98|0
1638368700000|2021-12-01 14:25:00|16412.06|16412.06|16409.98|16409.98|16414.02|16414.02|16409.98|16409.98|0
1638369000000|2021-12-01 14:30:00|16404.06|16404.06|16416.13|16416.13|16429.31|16429.31|16401.13|16401.13|0
1638369300000|2021-12-01 14:35:00|16415.16|16415.16|16425.51|16425.51|16425.51|16425.51|16407.21|16407.21|0
1638369600000|2021-12-01 14:40:00|16421.56|16421.56|16437.19|16437.19|16437.19|16437.19|16411.45|16411.45|0
1638369900000|2021-12-01 14:45:00|16447.07|16447.07|16475.7|16475.7|16495.52|16495.52|16447.07|16447.07|0
1638370200000|2021-12-01 14:50:00|16467.81|16467.81|16456.25|16456.25|16470.22|16470.22|16453.81|16453.81|0
1638370500000|2021-12-01 14:55:00|16458.22|16458.22|16430.55|16430.55|16468|16468|16430.55|16430.55|0
1638370800000|2021-12-01 15:00:00|16429.16|16429.16|16434.49|16434.49|16440.55|16440.55|16424.88|16424.88|0
1638371100000|2021-12-01 15:05:00|16435.88|16435.88|16455.51|16455.51|16455.51|16455.51|16432.12|16432.12|0
1638371400000|2021-12-01 15:10:00|16456|16456|16442.78|16442.78|16461.75|16461.75|16442.78|16442.78|0
1638371700000|2021-12-01 15:15:00|16440.81|16440.81|16437.16|16437.16|16458.55|16458.55|16437.16|16437.16|0
1638372000000|2021-12-01 15:20:00|16435.77|16435.77|16447.54|16447.54|16447.54|16447.54|16422.2|16422.2|0
1638372300000|2021-12-01 15:25:00|16446.15|16446.15|16420.9|16420.9|16448.12|16448.12|16420.9|16420.9|0
1638372600000|2021-12-01 15:30:00|16419.51|16419.51|16433.06|16433.06|16448.42|16448.42|16419.51|16419.51|0
1638372900000|2021-12-01 15:35:00|16438.99|16438.99|16412.7|16412.7|16444.42|16444.42|16412.7|16412.7|0
1638373200000|2021-12-01 15:40:00|16411.46|16411.46|16401.5|16401.5|16411.46|16411.46|16386.52|16386.52|0
1638373500000|2021-12-01 15:45:00|16402.89|16402.89|16413.11|16413.11|16416.94|16416.94|16402.89|16402.89|0
1638373800000|2021-12-01 15:50:00|16415.09|16415.09|16418.11|16418.11|16420.43|16420.43|16407.96|16407.96|0
1638374100000|2021-12-01 15:55:00|16420.09|16420.09|16428.35|16428.35|16428.35|16428.35|16420.09|16420.09|0
1638374400000|2021-12-01 16:00:00|16430.33|16430.33|16422.45|16422.45|16436.25|16436.25|16415.51|16415.51|0
1638374700000|2021-12-01 16:05:00|16425.24|16425.24|16424.45|16424.45|16445.58|16445.58|16424.45|16424.45|0
1638375000000|2021-12-01 16:10:00|16423.05|16423.05|16427.81|16427.81|16429.4|16429.4|16415.74|16415.74|0
1638375300000|2021-12-01 16:15:00|16426.83|16426.83|16434.15|16434.15|16439|16439|16425.83|16425.83|0
1638375600000|2021-12-01 16:20:00|16432.75|16432.75|16452.36|16452.36|16456.31|16456.31|16428.8|16428.8|0
1638375900000|2021-12-01 16:25:00|16453.33|16453.33|16446.2|16446.2|16460.84|16460.84|16444.73|16444.73|0
1638432900000|2021-12-02 08:15:00|16223.17|16223.17|16290.99|16290.99|16291.4|16291.4|16222.68|16222.68|0
1638433200000|2021-12-02 08:20:00|16296.91|16296.91|16310.6|16310.6|16318.31|16318.31|16272.57|16272.57|0
1638433500000|2021-12-02 08:25:00|16298.75|16298.75|16299.5|16299.5|16309.18|16309.18|16285.06|16285.06|0
1638433800000|2021-12-02 08:30:00|16298.52|16298.52|16286.99|16286.99|16298.52|16298.52|16273.55|16273.55|0
1638434100000|2021-12-02 08:35:00|16288.45|16288.45|16310.41|16310.41|16322.13|16322.13|16288.45|16288.45|0
1638434400000|2021-12-02 08:40:00|16304.48|16304.48|16305.4|16305.4|16310.74|16310.74|16290.76|16290.76|0
1638434700000|2021-12-02 08:45:00|16315.27|16315.27|16307.14|16307.14|16315.82|16315.82|16298.04|16298.04|0
1638435000000|2021-12-02 08:50:00|16315.04|16315.04|16316.7|16316.7|16320.65|16320.65|16307.14|16307.14|0
1638435300000|2021-12-02 08:55:00|16314.73|16314.73|16290.25|16290.25|16320.69|16320.69|16279.57|16279.57|0
1638435600000|2021-12-02 09:00:00|16288.3|16288.3|16290.61|16290.61|16294.38|16294.38|16277.04|16277.04|0
1638435900000|2021-12-02 09:05:00|16290.12|16290.12|16336.41|16336.41|16336.41|16336.41|16290.12|16290.12|0
1638436200000|2021-12-02 09:10:00|16336.89|16336.89|16336.53|16336.53|16348.74|16348.74|16334.39|16334.39|0
1638436500000|2021-12-02 09:15:00|16340.48|16340.48|16350.75|16350.75|16358.68|16358.68|16333.97|16333.97|0
1638436800000|2021-12-02 09:20:00|16350.26|16350.26|16356.9|16356.9|16372.7|16372.7|16338.07|16338.07|0
1638437100000|2021-12-02 09:25:00|16356.41|16356.41|16330.86|16330.86|16359.2|16359.2|16326.68|16326.68|0
1638437400000|2021-12-02 09:30:00|16329.46|16329.46|16301.99|16301.99|16336.78|16336.78|16301.99|16301.99|0
1638437700000|2021-12-02 09:35:00|16300.6|16300.6|16263.27|16263.27|16301.42|16301.42|16251.2|16251.2|0
1638438000000|2021-12-02 09:40:00|16269.19|16269.19|16245.16|16245.16|16273.76|16273.76|16230.76|16230.76|0
1638438300000|2021-12-02 09:45:00|16251.08|16251.08|16252.22|16252.22|16255.36|16255.36|16231.24|16231.24|0
1638438600000|2021-12-02 09:50:00|16256.17|16256.17|16278.67|16278.67|16278.7|16278.7|16256.17|16256.17|0
1638438900000|2021-12-02 09:55:00|16286.57|16286.57|16305.2|16305.2|16312.61|16312.61|16283.85|16283.85|0
1638439200000|2021-12-02 10:00:00|16307.18|16307.18|16314.97|16314.97|16318.92|16318.92|16299.52|16299.52|0
1638439500000|2021-12-02 10:05:00|16311.02|16311.02|16311.25|16311.25|16322.85|16322.85|16295.45|16295.45|0
1638439800000|2021-12-02 10:10:00|16314.03|16314.03|16297.77|16297.77|16326.11|16326.11|16295.8|16295.8|0
1638440100000|2021-12-02 10:15:00|16297.28|16297.28|16312.13|16312.13|16319.83|16319.83|16288.5|16288.5|0
1638440400000|2021-12-02 10:20:00|16304.23|16304.23|16316.3|16316.3|16316.3|16316.3|16286.92|16286.92|0
1638440700000|2021-12-02 10:25:00|16314.32|16314.32|16337.52|16337.52|16339.49|16339.49|16314.32|16314.32|0
1638441000000|2021-12-02 10:30:00|16336.13|16336.13|16332.96|16332.96|16338.54|16338.54|16320.87|16320.87|0
1638441300000|2021-12-02 10:35:00|16330.17|16330.17|16332.59|16332.59|16336.77|16336.77|16324.95|16324.95|0
1638441600000|2021-12-02 10:40:00|16322.72|16322.72|16338.73|16338.73|16338.73|16338.73|16319.52|16319.52|0
1638441900000|2021-12-02 10:45:00|16340.12|16340.12|16331.49|16331.49|16346.21|16346.21|16330.1|16330.1|0
1638442200000|2021-12-02 10:50:00|16337.42|16337.42|16340.78|16340.78|16340.78|16340.78|16328.12|16328.12|0
1638442500000|2021-12-02 10:55:00|16339.96|16339.96|16339.25|16339.25|16343.13|16343.13|16331.87|16331.87|0
1638442800000|2021-12-02 11:00:00|16340.64|16340.64|16324.11|16324.11|16340.64|16340.64|16314.28|16314.28|0
1638443100000|2021-12-02 11:05:00|16328.06|16328.06|16328.37|16328.37|16331.91|16331.91|16318.67|16318.67|0
1638443400000|2021-12-02 11:10:00|16324.42|16324.42|16300.33|16300.33|16324.84|16324.84|16300.33|16300.33|0
1638443700000|2021-12-02 11:15:00|16298.94|16298.94|16293.81|16293.81|16300.33|16300.33|16289.86|16289.86|0
1638444000000|2021-12-02 11:20:00|16295.01|16295.01|16298.02|16298.02|16300.76|16300.76|16295.01|16295.01|0
1638444300000|2021-12-02 11:25:00|16296.05|16296.05|16287.6|16287.6|16304.34|16304.34|16287.6|16287.6|0
1638444600000|2021-12-02 11:30:00|16285.62|16285.62|16264.61|16264.61|16285.62|16285.62|16264.61|16264.61|0
1638444900000|2021-12-02 11:35:00|16262.64|16262.64|16244.09|16244.09|16266.4|16266.4|16240.72|16240.72|0
1638445200000|2021-12-02 11:40:00|16242.11|16242.11|16220.11|16220.11|16242.53|16242.53|16220.11|16220.11|0
1638445500000|2021-12-02 11:45:00|16226.04|16226.04|16233.1|16233.1|16240.83|16240.83|16219.16|16219.16|0
1638445800000|2021-12-02 11:50:00|16232.61|16232.61|16208.28|16208.28|16232.61|16232.61|16193.97|16193.97|0
1638446100000|2021-12-02 11:55:00|16206.3|16206.3|16222.28|16222.28|16232.99|16232.99|16206.3|16206.3|0
1638446400000|2021-12-02 12:00:00|16220.81|16220.81|16235.45|16235.45|16236.84|16236.84|16218.35|16218.35|0
1638446700000|2021-12-02 12:05:00|16225.57|16225.57|16209.06|16209.06|16227.06|16227.06|16209.06|16209.06|0
1638447000000|2021-12-02 12:10:00|16211.03|16211.03|16212.11|16212.11|16219|16219|16203.88|16203.88|0
1638447300000|2021-12-02 12:15:00|16214.08|16214.08|16235.62|16235.62|16235.62|16235.62|16214.08|16214.08|0
1638447600000|2021-12-02 12:20:00|16237.6|16237.6|16232.44|16232.44|16237.78|16237.78|16231.24|16231.24|0
1638447900000|2021-12-02 12:25:00|16226.52|16226.52|16223.86|16223.86|16226.52|16226.52|16206.83|16206.83|0
1638448200000|2021-12-02 12:30:00|16217.94|16217.94|16201.19|16201.19|16221.89|16221.89|16201.19|16201.19|0
1638448500000|2021-12-02 12:35:00|16199.8|16199.8|16197.85|16197.85|16203.17|16203.17|16195.29|16195.29|0
1638448800000|2021-12-02 12:40:00|16195.87|16195.87|16181.99|16181.99|16195.87|16195.87|16178.04|16178.04|0
1638449100000|2021-12-02 12:45:00|16185.94|16185.94|16198.55|16198.55|16199.53|16199.53|16185.94|16185.94|0
1638449400000|2021-12-02 12:50:00|16200.53|16200.53|16215.36|16215.36|16215.36|16215.36|16192.19|16192.19|0
1638449700000|2021-12-02 12:55:00|16225.24|16225.24|16228.75|16228.75|16238.81|16238.81|16224.95|16224.95|0
1638450000000|2021-12-02 13:00:00|16224.8|16224.8|16219.53|16219.53|16224.8|16224.8|16213.21|16213.21|0
1638450300000|2021-12-02 13:05:00|16218.32|16218.32|16212.29|16212.29|16222.27|16222.27|16212.29|16212.29|0
1638450600000|2021-12-02 13:10:00|16216.24|16216.24|16201.16|16201.16|16216.24|16216.24|16201.16|16201.16|0
1638450900000|2021-12-02 13:15:00|16203.13|16203.13|16198.08|16198.08|16215.31|16215.31|16196.1|16196.1|0
1638451200000|2021-12-02 13:20:00|16196.1|16196.1|16167.47|16167.47|16196.1|16196.1|16167.47|16167.47|0
1638451500000|2021-12-02 13:25:00|16166.07|16166.07|16159.32|16159.32|16166.07|16166.07|16153.55|16153.55|0
1638451800000|2021-12-02 13:30:00|16158.34|16158.34|16179.2|16179.2|16179.2|16179.2|16157.64|16157.64|0
1638452100000|2021-12-02 13:35:00|16175.25|16175.25|16156.85|16156.85|16175.25|16175.25|16153.87|16153.87|0
1638452400000|2021-12-02 13:40:00|16158.82|16158.82|16150.17|16150.17|16164.39|16164.39|16150.17|16150.17|0
1638452700000|2021-12-02 13:45:00|16148.78|16148.78|16156.68|16156.68|16156.68|16156.68|16144.83|16144.83|0
1638453000000|2021-12-02 13:50:00|16152.73|16152.73|16158.85|16158.85|16158.85|16158.85|16149.94|16149.94|0
1638453300000|2021-12-02 13:55:00|16156.87|16156.87|16169.87|16169.87|16171.85|16171.85|16153.46|16153.46|0
1638453600000|2021-12-02 14:00:00|16167.09|16167.09|16156.05|16156.05|16176.51|16176.51|16156.05|16156.05|0
1638453900000|2021-12-02 14:05:00|16154.08|16154.08|16149.53|16149.53|16154.08|16154.08|16141.39|16141.39|0
1638454200000|2021-12-02 14:10:00|16154.06|16154.06|16170.14|16170.14|16172.11|16172.11|16154.06|16154.06|0
1638454500000|2021-12-02 14:15:00|16170.62|16170.62|16168.63|16168.63|16173.97|16173.97|16159.92|16159.92|0
1638454800000|2021-12-02 14:20:00|16169.83|16169.83|16188.29|16188.29|16208.04|16208.04|16169.06|16169.06|0
1638455100000|2021-12-02 14:25:00|16186.32|16186.32|16206.3|16206.3|16206.3|16206.3|16184.22|16184.22|0
1638455400000|2021-12-02 14:30:00|16203.89|16203.89|16211.53|16211.53|16220.64|16220.64|16185.49|16185.49|0
1638455700000|2021-12-02 14:35:00|16209.56|16209.56|16211.66|16211.66|16216.35|16216.35|16193.58|16193.58|0
1638456000000|2021-12-02 14:40:00|16212.89|16212.89|16214.38|16214.38|16221.22|16221.22|16195.33|16195.33|0
1638456300000|2021-12-02 14:45:00|16218.33|16218.33|16198.56|16198.56|16220.3|16220.3|16192.54|16192.54|0
1638456600000|2021-12-02 14:50:00|16200.53|16200.53|16222.04|16222.04|16222.04|16222.04|16198.97|16198.97|0
1638456900000|2021-12-02 14:55:00|16220.06|16220.06|16216.39|16216.39|16230.03|16230.03|16214.14|16214.14|0
1638457200000|2021-12-02 15:00:00|16213.03|16213.03|16208.25|16208.25|16216.13|16216.13|16188.69|16188.69|0
1638457500000|2021-12-02 15:05:00|16207.76|16207.76|16231.12|16231.12|16252.59|16252.59|16205.79|16205.79|0
1638457800000|2021-12-02 15:10:00|16233.1|16233.1|16230.52|16230.52|16244.95|16244.95|16219.67|16219.67|0
1638458100000|2021-12-02 15:15:00|16232.49|16232.49|16222.02|16222.02|16235.13|16235.13|16214.54|16214.54|0
1638458400000|2021-12-02 15:20:00|16220.63|16220.63|16247.33|16247.33|16250.04|16250.04|16213.06|16213.06|0
1638458700000|2021-12-02 15:25:00|16248.31|16248.31|16240.66|16240.66|16248.94|16248.94|16234.73|16234.73|0
1638459000000|2021-12-02 15:30:00|16236.71|16236.71|16238.25|16238.25|16250.69|16250.69|16236.27|16236.27|0
1638459300000|2021-12-02 15:35:00|16236.86|16236.86|16207.27|16207.27|16240.21|16240.21|16205.3|16205.3|0
1638459600000|2021-12-02 15:40:00|16209.24|16209.24|16244.11|16244.11|16248.06|16248.06|16209.24|16209.24|0
1638459900000|2021-12-02 15:45:00|16246.08|16246.08|16268.47|16268.47|16276.22|16276.22|16246.08|16246.08|0
1638460200000|2021-12-02 15:50:00|16270.44|16270.44|16270.05|16270.05|16280.2|16280.2|16264.71|16264.71|0
1638460500000|2021-12-02 15:55:00|16268.07|16268.07|16277.92|16277.92|16282.68|16282.68|16262.11|16262.11|0
1638460800000|2021-12-02 16:00:00|16273.74|16273.74|16295.13|16295.13|16295.13|16295.13|16267.59|16267.59|0
1638461100000|2021-12-02 16:05:00|16299.07|16299.07|16326.29|16326.29|16330.24|16330.24|16288.39|16288.39|0
1638461400000|2021-12-02 16:10:00|16325.81|16325.81|16310.34|16310.34|16332.93|16332.93|16304.12|16304.12|0
1638461700000|2021-12-02 16:15:00|16308.37|16308.37|16295.87|16295.87|16308.37|16308.37|16295.45|16295.45|0
1638462000000|2021-12-02 16:20:00|16296.84|16296.84|16287.74|16287.74|16305.01|16305.01|16286.25|16286.25|0
1638462300000|2021-12-02 16:25:00|16286.9|16286.9|16280.05|16280.05|16289.89|16289.89|16274.67|16274.67|0
1638519300000|2021-12-03 08:15:00|16307.47|16307.47|16260.56|16260.56|16307.47|16307.47|16256.38|16256.38|0
1638519600000|2021-12-03 08:20:00|16258.58|16258.58|16260.22|16260.22|16261.29|16261.29|16243.65|16243.65|0
1638519900000|2021-12-03 08:25:00|16263|16263|16248.62|16248.62|16265.79|16265.79|16244.53|16244.53|0
1638520200000|2021-12-03 08:30:00|16249.83|16249.83|16218.23|16218.23|16249.83|16249.83|16218.23|16218.23|0
1638520500000|2021-12-03 08:35:00|16216.84|16216.84|16221.49|16221.49|16226.18|16226.18|16207.97|16207.97|0
1638520800000|2021-12-03 08:40:00|16225.44|16225.44|16201.89|16201.89|16225.44|16225.44|16201.07|16201.07|0
1638521100000|2021-12-03 08:45:00|16199.91|16199.91|16213.89|16213.89|16229.75|16229.75|16199.72|16199.72|0
1638521400000|2021-12-03 08:50:00|16211.92|16211.92|16221.85|16221.85|16229.17|16229.17|16198.86|16198.86|0
1638521700000|2021-12-03 08:55:00|16223.05|16223.05|16230.81|16230.81|16242.22|16242.22|16223.05|16223.05|0
1638522000000|2021-12-03 09:00:00|16229.6|16229.6|16233.75|16233.75|16237.11|16237.11|16221.19|16221.19|0
1638522300000|2021-12-03 09:05:00|16232.35|16232.35|16207.81|16207.81|16232.35|16232.35|16203.64|16203.64|0
1638522600000|2021-12-03 09:10:00|16221.64|16221.64|16228.85|16228.85|16230.85|16230.85|16214.13|16214.13|0
1638522900000|2021-12-03 09:15:00|16224.9|16224.9|16235.89|16235.89|16235.89|16235.89|16220.95|16220.95|0
1638523200000|2021-12-03 09:20:00|16233.91|16233.91|16217.57|16217.57|16233.91|16233.91|16216.64|16216.64|0
1638523500000|2021-12-03 09:25:00|16218.78|16218.78|16228.11|16228.11|16228.11|16228.11|16213.44|16213.44|0
1638523800000|2021-12-03 09:30:00|16229.5|16229.5|16229.5|16229.5|16236.01|16236.01|16229.5|16229.5|0
1638524100000|2021-12-03 09:35:00|16228.11|16228.11|16227.3|16227.3|16232.64|16232.64|16223.54|16223.54|0
1638524400000|2021-12-03 09:40:00|16225.33|16225.33|16215.08|16215.08|16226.26|16226.26|16214.31|16214.31|0
1638524700000|2021-12-03 09:45:00|16213.68|16213.68|16192.78|16192.78|16217.12|16217.12|16192.78|16192.78|0
1638525000000|2021-12-03 09:50:00|16188.83|16188.83|16223.11|16223.11|16225.09|16225.09|16182.28|16182.28|0
1638525300000|2021-12-03 09:55:00|16229.04|16229.04|16279.93|16279.93|16288.05|16288.05|16229.04|16229.04|0
1638525600000|2021-12-03 10:00:00|16281.9|16281.9|16283.3|16283.3|16283.3|16283.3|16275.4|16275.4|0
1638525900000|2021-12-03 10:05:00|16281.9|16281.9|16334.46|16334.46|16335.04|16335.04|16281.9|16281.9|0
1638526200000|2021-12-03 10:10:00|16333.26|16333.26|16323.5|16323.5|16348.05|16348.05|16323.5|16323.5|0
1638526500000|2021-12-03 10:15:00|16319.55|16319.55|16327.61|16327.61|16336.48|16336.48|16318.15|16318.15|0
1638526800000|2021-12-03 10:20:00|16326.15|16326.15|16311.67|16311.67|16326.97|16326.97|16307.29|16307.29|0
1638527100000|2021-12-03 10:25:00|16311.18|16311.18|16312.86|16312.86|16319.94|16319.94|16311.18|16311.18|0
1638527400000|2021-12-03 10:30:00|16306.93|16306.93|16309.47|16309.47|16314.81|16314.81|16306.1|16306.1|0
1638527700000|2021-12-03 10:35:00|16307.49|16307.49|16288.31|16288.31|16309.47|16309.47|16286.92|16286.92|0
1638528000000|2021-12-03 10:40:00|16284.36|16284.36|16301.94|16301.94|16304.88|16304.88|16284.36|16284.36|0
1638528300000|2021-12-03 10:45:00|16299.96|16299.96|16310.24|16310.24|16320.43|16320.43|16297.99|16297.99|0
1638528600000|2021-12-03 10:50:00|16311.45|16311.45|16315.72|16315.72|16320.16|16320.16|16311.45|16311.45|0
1638528900000|2021-12-03 10:55:00|16313.74|16313.74|16322.13|16322.13|16323.52|16323.52|16313.74|16313.74|0
1638529200000|2021-12-03 11:00:00|16325.74|16325.74|16363.02|16363.02|16378.81|16378.81|16325.74|16325.74|0
1638529500000|2021-12-03 11:05:00|16366.96|16366.96|16374.5|16374.5|16383.86|16383.86|16366.96|16366.96|0
1638529800000|2021-12-03 11:10:00|16375.34|16375.34|16379.56|16379.56|16384.7|16384.7|16375.34|16375.34|0
1638530100000|2021-12-03 11:15:00|16376.62|16376.62|16387.03|16387.03|16389.98|16389.98|16376.62|16376.62|0
1638530400000|2021-12-03 11:20:00|16385.64|16385.64|16398.84|16398.84|16408.71|16408.71|16385.64|16385.64|0
1638530700000|2021-12-03 11:25:00|16399.68|16399.68|16375.49|16375.49|16399.81|16399.81|16374.1|16374.1|0
1638531000000|2021-12-03 11:30:00|16376.89|16376.89|16390.55|16390.55|16390.73|16390.73|16376.89|16376.89|0
1638531300000|2021-12-03 11:35:00|16391.75|16391.75|16393.2|16393.2|16393.2|16393.2|16386.6|16386.6|0
1638531600000|2021-12-03 11:40:00|16391.99|16391.99|16403.89|16403.89|16403.89|16403.89|16391.99|16391.99|0
1638531900000|2021-12-03 11:45:00|16402.68|16402.68|16410.11|16410.11|16419.98|16419.98|16394.9|16394.9|0
1638532200000|2021-12-03 11:50:00|16414.06|16414.06|16430.09|16430.09|16439.73|16439.73|16410.11|16410.11|0
1638532500000|2021-12-03 11:55:00|16431.48|16431.48|16434.23|16434.23|16434.23|16434.23|16422.78|16422.78|0
1638532800000|2021-12-03 12:00:00|16432.25|16432.25|16449.78|16449.78|16451.75|16451.75|16430.61|16430.61|0
1638533100000|2021-12-03 12:05:00|16451.17|16451.17|16427.52|16427.52|16451.17|16451.17|16427.52|16427.52|0
1638533400000|2021-12-03 12:10:00|16426.31|16426.31|16418.35|16418.35|16430.26|16430.26|16418.35|16418.35|0
1638533700000|2021-12-03 12:15:00|16414.41|16414.41|16417.63|16417.63|16422.29|16422.29|16414.41|16414.41|0
1638534000000|2021-12-03 12:20:00|16419.6|16419.6|16414.56|16414.56|16419.6|16419.6|16410.31|16410.31|0
1638534300000|2021-12-03 12:25:00|16415.05|16415.05|16409.89|16409.89|16419|16419|16409.89|16409.89|0
1638534600000|2021-12-03 12:30:00|16405.95|16405.95|16429.69|16429.69|16431.66|16431.66|16405.95|16405.95|0
1638534900000|2021-12-03 12:35:00|16427.72|16427.72|16432.2|16432.2|16436.42|16436.42|16423.77|16423.77|0
1638535200000|2021-12-03 12:40:00|16436.15|16436.15|16445.64|16445.64|16445.64|16445.64|16434.47|16434.47|0
1638535500000|2021-12-03 12:45:00|16449.59|16449.59|16471.89|16471.89|16473.87|16473.87|16442.27|16442.27|0
1638535800000|2021-12-03 12:50:00|16475.84|16475.84|16475.74|16475.74|16481.25|16481.25|16473.36|16473.36|0
1638536100000|2021-12-03 12:55:00|16477.72|16477.72|16481.67|16481.67|16485.03|16485.03|16470.4|16470.4|0
1638536400000|2021-12-03 13:00:00|16480.69|16480.69|16490.13|16490.13|16490.13|16490.13|16476.38|16476.38|0
1638536700000|2021-12-03 13:05:00|16488.07|16488.07|16487.74|16487.74|16500.49|16500.49|16487.25|16487.25|0
1638537000000|2021-12-03 13:10:00|16485.76|16485.76|16518.53|16518.53|16518.53|16518.53|16479.84|16479.84|0
1638537300000|2021-12-03 13:15:00|16520.51|16520.51|16506.83|16506.83|16522.34|16522.34|16506.83|16506.83|0
1638537600000|2021-12-03 13:20:00|16506.42|16506.42|16499.2|16499.2|16506.42|16506.42|16491.3|16491.3|0
1638537900000|2021-12-03 13:25:00|16495.25|16495.25|16495.06|16495.06|16497.81|16497.81|16493.86|16493.86|0
1638538200000|2021-12-03 13:30:00|16493.42|16493.42|16492.53|16492.53|16508.21|16508.21|16479.63|16479.63|0
1638538500000|2021-12-03 13:35:00|16490.56|16490.56|16473.91|16473.91|16491.95|16491.95|16469.97|16469.97|0
1638538800000|2021-12-03 13:40:00|16469.97|16469.97|16489.13|16489.13|16489.13|16489.13|16467.99|16467.99|0
1638539100000|2021-12-03 13:45:00|16487.15|16487.15|16471.37|16471.37|16487.15|16487.15|16468.91|16468.91|0
1638539400000|2021-12-03 13:50:00|16467.42|16467.42|16460.62|16460.62|16467.93|16467.93|16460.62|16460.62|0
1638539700000|2021-12-03 13:55:00|16462.01|16462.01|16460.29|16460.29|16468.12|16468.12|16457.48|16457.48|0
1638540000000|2021-12-03 14:00:00|16461.27|16461.27|16451.72|16451.72|16461.27|16461.27|16432.78|16432.78|0
1638540300000|2021-12-03 14:05:00|16450.51|16450.51|16438.72|16438.72|16450.51|16450.51|16438.72|16438.72|0
1638540600000|2021-12-03 14:10:00|16438.23|16438.23|16434.79|16434.79|16438.23|16438.23|16432.01|16432.01|0
1638540900000|2021-12-03 14:15:00|16432.82|16432.82|16422.42|16422.42|16432.82|16432.82|16415.69|16415.69|0
1638541200000|2021-12-03 14:20:00|16420.45|16420.45|16411.11|16411.11|16423.82|16423.82|16411.11|16411.11|0
1638541500000|2021-12-03 14:25:00|16409.14|16409.14|16421.35|16421.35|16421.35|16421.35|16408.74|16408.74|0
1638541800000|2021-12-03 14:30:00|16422.55|16422.55|16434.81|16434.81|16462.06|16462.06|16422.55|16422.55|0
1638542100000|2021-12-03 14:35:00|16432.84|16432.84|16426.74|16426.74|16452.94|16452.94|16426.14|16426.14|0
1638542400000|2021-12-03 14:40:00|16428.71|16428.71|16419.79|16419.79|16449.91|16449.91|16415.84|16415.84|0
1638542700000|2021-12-03 14:45:00|16420.28|16420.28|16391.71|16391.71|16420.28|16420.28|16385.79|16385.79|0
1638543000000|2021-12-03 14:50:00|16393.69|16393.69|16350.44|16350.44|16393.69|16393.69|16350.44|16350.44|0
1638543300000|2021-12-03 14:55:00|16354.39|16354.39|16338.86|16338.86|16364.66|16364.66|16334.24|16334.24|0
1638543600000|2021-12-03 15:00:00|16340.84|16340.84|16361.45|16361.45|16372.33|16372.33|16339.86|16339.86|0
1638543900000|2021-12-03 15:05:00|16362.85|16362.85|16361.06|16361.06|16372.97|16372.97|16359.08|16359.08|0
1638544200000|2021-12-03 15:10:00|16357.11|16357.11|16346.56|16346.56|16366.7|16366.7|16342.03|16342.03|0
1638544500000|2021-12-03 15:15:00|16347.95|16347.95|16367.6|16367.6|16382.56|16382.56|16347.95|16347.95|0
1638544800000|2021-12-03 15:20:00|16368.02|16368.02|16361.5|16361.5|16368.02|16368.02|16353.05|16353.05|0
1638545100000|2021-12-03 15:25:00|16357.55|16357.55|16360.84|16360.84|16360.84|16360.84|16344.68|16344.68|0
1638545400000|2021-12-03 15:30:00|16354.92|16354.92|16369.19|16369.19|16375.73|16375.73|16340.7|16340.7|0
1638545700000|2021-12-03 15:35:00|16369.67|16369.67|16366.46|16366.46|16376.34|16376.34|16361.87|16361.87|0
1638546000000|2021-12-03 15:40:00|16365.98|16365.98|16334.75|16334.75|16365.98|16365.98|16334.75|16334.75|0
1638546300000|2021-12-03 15:45:00|16326.85|16326.85|16300.32|16300.32|16328.82|16328.82|16291.49|16291.49|0
1638546600000|2021-12-03 15:50:00|16300.74|16300.74|16325.07|16325.07|16332.47|16332.47|16295.15|16295.15|0
1638546900000|2021-12-03 15:55:00|16326.04|16326.04|16346.02|16346.02|16347.99|16347.99|16318.15|16318.15|0
1638547200000|2021-12-03 16:00:00|16347.41|16347.41|16343.3|16343.3|16352.4|16352.4|16338.8|16338.8|0
1638547500000|2021-12-03 16:05:00|16339.35|16339.35|16329.41|16329.41|16339.35|16339.35|16317.34|16317.34|0
1638547800000|2021-12-03 16:10:00|16333.36|16333.36|16315.16|16315.16|16333.36|16333.36|16306.94|16306.94|0
1638548100000|2021-12-03 16:15:00|16313.19|16313.19|16291.8|16291.8|16313.19|16313.19|16290.09|16290.09|0
1638548400000|2021-12-03 16:20:00|16290.41|16290.41|16313.55|16313.55|16329.38|16329.38|16287.77|16287.77|0
1638548700000|2021-12-03 16:25:00|16315.52|16315.52|16319.68|16319.68|16323.51|16323.51|16301.41|16301.41|0
1638778500000|2021-12-06 08:15:00|16382.48|16382.48|16433.29|16433.29|16450.54|16450.54|16382.48|16382.48|0
1638778800000|2021-12-06 08:20:00|16432.8|16432.8|16370.16|16370.16|16434.26|16434.26|16368.2|16368.2|0
1638779100000|2021-12-06 08:25:00|16367.23|16367.23|16379.9|16379.9|16381.11|16381.11|16358.17|16358.17|0
1638779400000|2021-12-06 08:30:00|16372.01|16372.01|16347.64|16347.64|16373.17|16373.17|16347.64|16347.64|0
1638779700000|2021-12-06 08:35:00|16347.16|16347.16|16324.03|16324.03|16349.59|16349.59|16324.03|16324.03|0
1638780000000|2021-12-06 08:40:00|16320.67|16320.67|16292.53|16292.53|16320.67|16320.67|16292.53|16292.53|0
1638780300000|2021-12-06 08:45:00|16291.32|16291.32|16323.63|16323.63|16323.63|16323.63|16290.35|16290.35|0
1638780600000|2021-12-06 08:50:00|16322.24|16322.24|16315.36|16315.36|16332.62|16332.62|16315.36|16315.36|0
1638780900000|2021-12-06 08:55:00|16318.15|16318.15|16307.54|16307.54|16318.15|16318.15|16299.06|16299.06|0
1638781200000|2021-12-06 09:00:00|16305.1|16305.1|16314.64|16314.64|16326.59|16326.59|16305.1|16305.1|0
1638781500000|2021-12-06 09:05:00|16313.25|16313.25|16284.99|16284.99|16314.64|16314.64|16284.99|16284.99|0
1638781800000|2021-12-06 09:10:00|16286.97|16286.97|16291.57|16291.57|16293.28|16293.28|16284.99|16284.99|0
1638782100000|2021-12-06 09:15:00|16291.08|16291.08|16282.73|16282.73|16291.08|16291.08|16281.27|16281.27|0
1638782400000|2021-12-06 09:20:00|16280.29|16280.29|16263|16263|16280.78|16280.78|16258.47|16258.47|0
1638782700000|2021-12-06 09:25:00|16265.43|16265.43|16265.23|16265.23|16268.51|16268.51|16256.87|16256.87|0
1638783000000|2021-12-06 09:30:00|16263.84|16263.84|16275.41|16275.41|16275.9|16275.9|16263.84|16263.84|0
1638783300000|2021-12-06 09:35:00|16273|16273|16277.52|16277.52|16286.13|16286.13|16273|16273|0
1638783600000|2021-12-06 09:40:00|16271.6|16271.6|16266.49|16266.49|16277.66|16277.66|16256.97|16256.97|0
1638783900000|2021-12-06 09:45:00|16264.54|16264.54|16263.63|16263.63|16283.44|16283.44|16263.63|16263.63|0
1638784200000|2021-12-06 09:50:00|16264.61|16264.61|16258.27|16258.27|16270.18|16270.18|16249.33|16249.33|0
1638784500000|2021-12-06 09:55:00|16262.21|16262.21|16241.21|16241.21|16266.63|16266.63|16239.26|16239.26|0
1638784800000|2021-12-06 10:00:00|16245.16|16245.16|16241.31|16241.31|16248.83|16248.83|16221.32|16221.32|0
1638785100000|2021-12-06 10:05:00|16243.74|16243.74|16238.27|16238.27|16260.36|16260.36|16236.62|16236.62|0
1638785400000|2021-12-06 10:10:00|16240.24|16240.24|16232.83|16232.83|16242.26|16242.26|16230.46|16230.46|0
1638785700000|2021-12-06 10:15:00|16231.63|16231.63|16232|16232|16233.6|16233.6|16222.57|16222.57|0
1638786000000|2021-12-06 10:20:00|16233.98|16233.98|16225.86|16225.86|16243.5|16243.5|16225.86|16225.86|0
1638786300000|2021-12-06 10:25:00|16224.47|16224.47|16197.65|16197.65|16224.47|16224.47|16196.68|16196.68|0
1638786600000|2021-12-06 10:30:00|16199.12|16199.12|16208.03|16208.03|16221.85|16221.85|16195.7|16195.7|0
1638786900000|2021-12-06 10:35:00|16207.62|16207.62|16209.59|16209.59|16214.98|16214.98|16207.62|16207.62|0
1638787200000|2021-12-06 10:40:00|16210.8|16210.8|16215.33|16215.33|16217.12|16217.12|16203.54|16203.54|0
1638787500000|2021-12-06 10:45:00|16216.54|16216.54|16215.63|16215.63|16221.56|16221.56|16214.96|16214.96|0
1638787800000|2021-12-06 10:50:00|16219.58|16219.58|16231.35|16231.35|16231.35|16231.35|16214.82|16214.82|0
1638788100000|2021-12-06 10:55:00|16227.4|16227.4|16220.93|16220.93|16227.4|16227.4|16219.67|16219.67|0
1638788400000|2021-12-06 11:00:00|16220.51|16220.51|16221.77|16221.77|16229.74|16229.74|16220.09|16220.09|0
1638788700000|2021-12-06 11:05:00|16221.19|16221.19|16231|16231|16231.16|16231.16|16217.24|16217.24|0
1638789000000|2021-12-06 11:10:00|16234.95|16234.95|16229.02|16229.02|16234.95|16234.95|16221.25|16221.25|0
1638789300000|2021-12-06 11:15:00|16230.41|16230.41|16228.28|16228.28|16231.51|16231.51|16223.73|16223.73|0
1638789600000|2021-12-06 11:20:00|16227.44|16227.44|16221.64|16221.64|16227.44|16227.44|16214.3|16214.3|0
1638789900000|2021-12-06 11:25:00|16222.12|16222.12|16222.45|16222.45|16232.66|16232.66|16221.24|16221.24|0
1638790200000|2021-12-06 11:30:00|16221.05|16221.05|16207.78|16207.78|16221.05|16221.05|16206.8|16206.8|0
1638790500000|2021-12-06 11:35:00|16206.57|16206.57|16202.46|16202.46|16206.57|16206.57|16197.12|16197.12|0
1638790800000|2021-12-06 11:40:00|16201|16201|16222.5|16222.5|16222.66|16222.66|16196.1|16196.1|0
1638791100000|2021-12-06 11:45:00|16226.45|16226.45|16215.26|16215.26|16226.45|16226.45|16215.26|16215.26|0
1638791400000|2021-12-06 11:50:00|16219.21|16219.21|16235.98|16235.98|16235.98|16235.98|16216.54|16216.54|0
1638791700000|2021-12-06 11:55:00|16235|16235|16231.12|16231.12|16239.02|16239.02|16231.12|16231.12|0
1638792000000|2021-12-06 12:00:00|16233.91|16233.91|16236.8|16236.8|16244.71|16244.71|16231.12|16231.12|0
1638792300000|2021-12-06 12:05:00|16238.77|16238.77|16231.48|16231.48|16246.92|16246.92|16231.48|16231.48|0
1638792600000|2021-12-06 12:10:00|16229.53|16229.53|16225.68|16225.68|16235.41|16235.41|16222.89|16222.89|0
1638792900000|2021-12-06 12:15:00|16224.42|16224.42|16205.67|16205.67|16224.42|16224.42|16205.67|16205.67|0
1638793200000|2021-12-06 12:20:00|16204.83|16204.83|16199.21|16199.21|16205.52|16205.52|16192.36|16192.36|0
1638793500000|2021-12-06 12:25:00|16197.53|16197.53|16202.01|16202.01|16203.98|16203.98|16193.21|16193.21|0
1638793800000|2021-12-06 12:30:00|16203.96|16203.96|16198.85|16198.85|16208.09|16208.09|16198.78|16198.78|0
1638794100000|2021-12-06 12:35:00|16196.87|16196.87|16203.98|16203.98|16203.98|16203.98|16195.22|16195.22|0
1638794400000|2021-12-06 12:40:00|16206.41|16206.41|16213.03|16213.03|16213.03|16213.03|16205.64|16205.64|0
1638794700000|2021-12-06 12:45:00|16210.59|16210.59|16214.39|16214.39|16215.79|16215.79|16210.59|16210.59|0
1638795000000|2021-12-06 12:50:00|16215.79|16215.79|16197.83|16197.83|16215.79|16215.79|16197.83|16197.83|0
1638795300000|2021-12-06 12:55:00|16195.86|16195.86|16154.55|16154.55|16195.86|16195.86|16154.06|16154.06|0
1638795600000|2021-12-06 13:00:00|16158.5|16158.5|16152.42|16152.42|16171.77|16171.77|16152.42|16152.42|0
1638795900000|2021-12-06 13:05:00|16155.21|16155.21|16178.81|16178.81|16179.3|16179.3|16153.2|16153.2|0
1638796200000|2021-12-06 13:10:00|16184.74|16184.74|16177.56|16177.56|16188.66|16188.66|16176.58|16176.58|0
1638796500000|2021-12-06 13:15:00|16175.58|16175.58|16175.56|16175.56|16187.85|16187.85|16171.63|16171.63|0
1638796800000|2021-12-06 13:20:00|16174.58|16174.58|16197.05|16197.05|16199.02|16199.02|16174.58|16174.58|0
1638797100000|2021-12-06 13:25:00|16196.56|16196.56|16195.71|16195.71|16211.91|16211.91|16195.71|16195.71|0
1638797400000|2021-12-06 13:30:00|16196.2|16196.2|16178.46|16178.46|16201.64|16201.64|16176.97|16176.97|0
1638797700000|2021-12-06 13:35:00|16180.43|16180.43|16159.34|16159.34|16185.07|16185.07|16159.34|16159.34|0
1638798000000|2021-12-06 13:40:00|16160.8|16160.8|16161|16161|16179.58|16179.58|16159.02|16159.02|0
1638798300000|2021-12-06 13:45:00|16162.39|16162.39|16159.02|16159.02|16169.52|16169.52|16157.82|16157.82|0
1638798600000|2021-12-06 13:50:00|16158.2|16158.2|16163.2|16163.2|16172.39|16172.39|16158.2|16158.2|0
1638798900000|2021-12-06 13:55:00|16165.17|16165.17|16176.21|16176.21|16176.67|16176.67|16165.17|16165.17|0
1638799200000|2021-12-06 14:00:00|16175|16175|16164.56|16164.56|16177.74|16177.74|16154.33|16154.33|0
1638799500000|2021-12-06 14:05:00|16162.59|16162.59|16184.98|16184.98|16186.38|16186.38|16149.03|16149.03|0
1638799800000|2021-12-06 14:10:00|16190.91|16190.91|16172.11|16172.11|16193.86|16193.86|16164.03|16164.03|0
1638800100000|2021-12-06 14:15:00|16168.16|16168.16|16185.17|16185.17|16188.15|16188.15|16168.16|16168.16|0
1638800400000|2021-12-06 14:20:00|16183.2|16183.2|16182.13|16182.13|16185.61|16185.61|16174.31|16174.31|0
1638800700000|2021-12-06 14:25:00|16180.16|16180.16|16183.71|16183.71|16183.71|16183.71|16178.11|16178.11|0
1638801000000|2021-12-06 14:30:00|16179.76|16179.76|16186.77|16186.77|16194.03|16194.03|16177.79|16177.79|0
1638801300000|2021-12-06 14:35:00|16184.8|16184.8|16166.55|16166.55|16184.8|16184.8|16164.06|16164.06|0
1638801600000|2021-12-06 14:40:00|16164.45|16164.45|16207.99|16207.99|16207.99|16207.99|16159.33|16159.33|0
1638801900000|2021-12-06 14:45:00|16209.97|16209.97|16213.28|16213.28|16229.17|16229.17|16208.56|16208.56|0
1638802200000|2021-12-06 14:50:00|16217.23|16217.23|16197|16197|16217.23|16217.23|16197|16197|0
1638802500000|2021-12-06 14:55:00|16196.16|16196.16|16226.32|16226.32|16228.52|16228.52|16187.31|16187.31|0
1638802800000|2021-12-06 15:00:00|16227.3|16227.3|16207.15|16207.15|16227.3|16227.3|16207.15|16207.15|0
1638803100000|2021-12-06 15:05:00|16205.95|16205.95|16218.04|16218.04|16224.36|16224.36|16201.73|16201.73|0
1638803400000|2021-12-06 15:10:00|16212.12|16212.12|16235.96|16235.96|16241.85|16241.85|16208.17|16208.17|0
1638803700000|2021-12-06 15:15:00|16239.91|16239.91|16253.5|16253.5|16258.21|16258.21|16235.96|16235.96|0
1638804000000|2021-12-06 15:20:00|16252.11|16252.11|16210.8|16210.8|16252.11|16252.11|16210.8|16210.8|0
1638804300000|2021-12-06 15:25:00|16212.19|16212.19|16214.2|16214.2|16218.12|16218.12|16209.41|16209.41|0
1638804600000|2021-12-06 15:30:00|16216.18|16216.18|16200.29|16200.29|16218.96|16218.96|16194.69|16194.69|0
1638804900000|2021-12-06 15:35:00|16198.31|16198.31|16199.07|16199.07|16208.59|16208.59|16195.36|16195.36|0
1638805200000|2021-12-06 15:40:00|16201.05|16201.05|16193.88|16193.88|16203.52|16203.52|16191.13|16191.13|0
1638805500000|2021-12-06 15:45:00|16195.27|16195.27|16219.28|16219.28|16219.28|16219.28|16195.27|16195.27|0
1638805800000|2021-12-06 15:50:00|16217.3|16217.3|16220.31|16220.31|16226.23|16226.23|16202.12|16202.12|0
1638806100000|2021-12-06 15:55:00|16218.34|16218.34|16258.97|16258.97|16262.32|16262.32|16218.34|16218.34|0
1638806400000|2021-12-06 16:00:00|16260.36|16260.36|16261.04|16261.04|16263.41|16263.41|16256.67|16256.67|0
1638806700000|2021-12-06 16:05:00|16262.43|16262.43|16247.55|16247.55|16264.41|16264.41|16247.07|16247.07|0
1638807000000|2021-12-06 16:10:00|16249.53|16249.53|16223.01|16223.01|16251.5|16251.5|16221.23|16221.23|0
1638807300000|2021-12-06 16:15:00|16221.03|16221.03|16233.57|16233.57|16240.05|16240.05|16221.03|16221.03|0
1638807600000|2021-12-06 16:20:00|16234.55|16234.55|16231.95|16231.95|16241.73|16241.73|16229.65|16229.65|0
1638807900000|2021-12-06 16:25:00|16233.34|16233.34|16242.14|16242.14|16242.14|16242.14|16228.99|16228.99|0
1638864900000|2021-12-07 08:15:00|16257.01|16257.01|16249.55|16249.55|16264.42|16264.42|16241.07|16241.07|0
1638865200000|2021-12-07 08:20:00|16241.65|16241.65|16267.42|16267.42|16268.63|16268.63|16232.86|16232.86|0
1638865500000|2021-12-07 08:25:00|16265.01|16265.01|16272.71|16272.71|16294.26|16294.26|16260.09|16260.09|0
1638865800000|2021-12-07 08:30:00|16273.92|16273.92|16308.25|16308.25|16317.44|16317.44|16273.92|16273.92|0
1638866100000|2021-12-07 08:35:00|16307.76|16307.76|16294.59|16294.59|16309.73|16309.73|16283.91|16283.91|0
1638866400000|2021-12-07 08:40:00|16295.57|16295.57|16309.47|16309.47|16309.47|16309.47|16292.24|16292.24|0
1638866700000|2021-12-07 08:45:00|16311.44|16311.44|16366.85|16366.85|16366.85|16366.85|16311.09|16311.09|0
1638867000000|2021-12-07 08:50:00|16374.16|16374.16|16361.42|16361.42|16381.69|16381.69|16358.24|16358.24|0
1638867300000|2021-12-07 08:55:00|16363.4|16363.4|16360.26|16360.26|16363.88|16363.88|16341.27|16341.27|0
1638867600000|2021-12-07 09:00:00|16362.24|16362.24|16392.52|16392.52|16395.31|16395.31|16360.26|16360.26|0
1638867900000|2021-12-07 09:05:00|16388.57|16388.57|16392.87|16392.87|16396.28|16396.28|16383.81|16383.81|0
1638868200000|2021-12-07 09:10:00|16393.29|16393.29|16409.38|16409.38|16409.38|16409.38|16387.52|16387.52|0
1638868500000|2021-12-07 09:15:00|16411.33|16411.33|16392.12|16392.12|16412.39|16412.39|16390.14|16390.14|0
1638868800000|2021-12-07 09:20:00|16390.14|16390.14|16418.16|16418.16|16421.3|16421.3|16390.14|16390.14|0
1638869100000|2021-12-07 09:25:00|16422.11|16422.11|16426.88|16426.88|16426.88|16426.88|16415.84|16415.84|0
1638869400000|2021-12-07 09:30:00|16425.68|16425.68|16411.39|16411.39|16428.46|16428.46|16411.39|16411.39|0
1638869700000|2021-12-07 09:35:00|16409.41|16409.41|16425.42|16425.42|16425.42|16425.42|16409.41|16409.41|0
1638870000000|2021-12-07 09:40:00|16422.98|16422.98|16425.47|16425.47|16427.88|16427.88|16412.95|16412.95|0
1638870300000|2021-12-07 09:45:00|16421.29|16421.29|16433.83|16433.83|16434.99|16434.99|16419.97|16419.97|0
1638870600000|2021-12-07 09:50:00|16433.34|16433.34|16435.82|16435.82|16435.82|16435.82|16428.93|16428.93|0
1638870900000|2021-12-07 09:55:00|16434.42|16434.42|16421|16421|16439.67|16439.67|16421|16421|0
1638871200000|2021-12-07 10:00:00|16421.49|16421.49|16437.47|16437.47|16437.47|16437.47|16407.87|16407.87|0
1638871500000|2021-12-07 10:05:00|16435.06|16435.06|16450.35|16450.35|16452.76|16452.76|16435.06|16435.06|0
1638871800000|2021-12-07 10:10:00|16451.56|16451.56|16464.07|16464.07|16464.07|16464.07|16443.3|16443.3|0
1638872100000|2021-12-07 10:15:00|16459.13|16459.13|16450.28|16450.28|16459.13|16459.13|16445.89|16445.89|0
1638872400000|2021-12-07 10:20:00|16444.35|16444.35|16424.11|16424.11|16445.33|16445.33|16424.11|16424.11|0
1638872700000|2021-12-07 10:25:00|16422.9|16422.9|16420.46|16420.46|16429.34|16429.34|16420.46|16420.46|0
1638873000000|2021-12-07 10:30:00|16423.25|16423.25|16427.47|16427.47|16429.44|16429.44|16415.69|16415.69|0
1638873300000|2021-12-07 10:35:00|16429.88|16429.88|16436.07|16436.07|16441.64|16441.64|16429.11|16429.11|0
1638873600000|2021-12-07 10:40:00|16436.49|16436.49|16435.31|16435.31|16440.44|16440.44|16426.39|16426.39|0
1638873900000|2021-12-07 10:45:00|16433.34|16433.34|16451.16|16451.16|16455.34|16455.34|16433.34|16433.34|0
1638874200000|2021-12-07 10:50:00|16453.14|16453.14|16445.17|16445.17|16468.08|16468.08|16445.17|16445.17|0
1638874500000|2021-12-07 10:55:00|16444.68|16444.68|16451.05|16451.05|16453.02|16453.02|16444.68|16444.68|0
1638874800000|2021-12-07 11:00:00|16447.1|16447.1|16437.95|16437.95|16450.02|16450.02|16437.14|16437.14|0
1638875100000|2021-12-07 11:05:00|16434.33|16434.33|16436.72|16436.72|16437.63|16437.63|16431.22|16431.22|0
1638875400000|2021-12-07 11:10:00|16439.5|16439.5|16442.16|16442.16|16442.29|16442.29|16436.37|16436.37|0
1638875700000|2021-12-07 11:15:00|16440.19|16440.19|16444.38|16444.38|16448.33|16448.33|16436.75|16436.75|0
1638876000000|2021-12-07 11:20:00|16440.51|16440.51|16434.52|16434.52|16441.97|16441.97|16428.88|16428.88|0
1638876300000|2021-12-07 11:25:00|16435.76|16435.76|16443.32|16443.32|16443.32|16443.32|16435.76|16435.76|0
1638876600000|2021-12-07 11:30:00|16444.53|16444.53|16423.11|16423.11|16444.53|16444.53|16423.11|16423.11|0
1638876900000|2021-12-07 11:35:00|16425.89|16425.89|16429.23|16429.23|16431.2|16431.2|16417.28|16417.28|0
1638877200000|2021-12-07 11:40:00|16433.18|16433.18|16446.46|16446.46|16451.62|16451.62|16433.18|16433.18|0
1638877500000|2021-12-07 11:45:00|16447.67|16447.67|16441.75|16441.75|16447.67|16447.67|16441.75|16441.75|0
1638877800000|2021-12-07 11:50:00|16443.72|16443.72|16449.1|16449.1|16450.68|16450.68|16443.72|16443.72|0
1638878100000|2021-12-07 11:55:00|16451.08|16451.08|16449.21|16449.21|16455.14|16455.14|16448.33|16448.33|0
1638878400000|2021-12-07 12:00:00|16449.62|16449.62|16444.54|16444.54|16450.03|16450.03|16444.54|16444.54|0
1638878700000|2021-12-07 12:05:00|16443.15|16443.15|16449.01|16449.01|16449.73|16449.73|16437.22|16437.22|0
1638879000000|2021-12-07 12:10:00|16450.22|16450.22|16462.25|16462.25|16464.84|16464.84|16450.22|16450.22|0
1638879300000|2021-12-07 12:15:00|16463.64|16463.64|16488.56|16488.56|16491.61|16491.61|16463.64|16463.64|0
1638879600000|2021-12-07 12:20:00|16490.54|16490.54|16476.48|16476.48|16490.54|16490.54|16476.48|16476.48|0
1638879900000|2021-12-07 12:25:00|16474.5|16474.5|16471.57|16471.57|16477.76|16477.76|16469.35|16469.35|0
1638880200000|2021-12-07 12:30:00|16469.59|16469.59|16474.91|16474.91|16482.13|16482.13|16466.36|16466.36|0
1638880500000|2021-12-07 12:35:00|16476.89|16476.89|16480.83|16480.83|16486.18|16486.18|16476.89|16476.89|0
1638880800000|2021-12-07 12:40:00|16479.63|16479.63|16475.24|16475.24|16479.82|16479.82|16475.24|16475.24|0
1638881100000|2021-12-07 12:45:00|16473.27|16473.27|16462.4|16462.4|16473.27|16473.27|16455.99|16455.99|0
1638881400000|2021-12-07 12:50:00|16461.99|16461.99|16474.71|16474.71|16474.71|16474.71|16461.99|16461.99|0
1638881700000|2021-12-07 12:55:00|16472.73|16472.73|16464.13|16464.13|16472.73|16472.73|16456.93|16456.93|0
1638882000000|2021-12-07 13:00:00|16465.53|16465.53|16491.89|16491.89|16491.89|16491.89|16461.35|16461.35|0
1638882300000|2021-12-07 13:05:00|16496.83|16496.83|16503.14|16503.14|16503.14|16503.14|16490.67|16490.67|0
1638882600000|2021-12-07 13:10:00|16502.72|16502.72|16513|16513|16513.97|16513.97|16502.72|16502.72|0
1638882900000|2021-12-07 13:15:00|16517.93|16517.93|16513.37|16513.37|16520.3|16520.3|16508.75|16508.75|0
1638883200000|2021-12-07 13:20:00|16514.34|16514.34|16524.4|16524.4|16525.94|16525.94|16514.34|16514.34|0
1638883500000|2021-12-07 13:25:00|16523.01|16523.01|16534.85|16534.85|16545.98|16545.98|16519.25|16519.25|0
1638883800000|2021-12-07 13:30:00|16534.36|16534.36|16541.11|16541.11|16541.53|16541.53|16531.57|16531.57|0
1638884100000|2021-12-07 13:35:00|16539.16|16539.16|16541.8|16541.8|16552.38|16552.38|16536.31|16536.31|0
1638884400000|2021-12-07 13:40:00|16540.34|16540.34|16545.09|16545.09|16546.06|16546.06|16536.51|16536.51|0
1638884700000|2021-12-07 13:45:00|16545.58|16545.58|16557.26|16557.26|16562.2|16562.2|16545.58|16545.58|0
1638885000000|2021-12-07 13:50:00|16557.75|16557.75|16557.02|16557.02|16564.78|16564.78|16557.02|16557.02|0
1638885300000|2021-12-07 13:55:00|16558.23|16558.23|16546.24|16546.24|16558.23|16558.23|16546.24|16546.24|0
1638885600000|2021-12-07 14:00:00|16544.78|16544.78|16542.09|16542.09|16549.12|16549.12|16538.65|16538.65|0
1638885900000|2021-12-07 14:05:00|16541.6|16541.6|16533.67|16533.67|16542.57|16542.57|16532.28|16532.28|0
1638886200000|2021-12-07 14:10:00|16534.09|16534.09|16508.23|16508.23|16534.09|16534.09|16508.15|16508.15|0
1638886500000|2021-12-07 14:15:00|16509.43|16509.43|16500.95|16500.95|16518.17|16518.17|16500.95|16500.95|0
1638886800000|2021-12-07 14:20:00|16505.89|16505.89|16523.54|16523.54|16523.77|16523.77|16505.89|16505.89|0
1638887100000|2021-12-07 14:25:00|16522.15|16522.15|16498.84|16498.84|16522.15|16522.15|16498.84|16498.84|0
1638887400000|2021-12-07 14:30:00|16497.44|16497.44|16490.25|16490.25|16499.59|16499.59|16484.02|16484.02|0
1638887700000|2021-12-07 14:35:00|16486.3|16486.3|16502.8|16502.8|16507.74|16507.74|16481.14|16481.14|0
1638888000000|2021-12-07 14:40:00|16503.77|16503.77|16517.48|16517.48|16519.59|16519.59|16503.77|16503.77|0
1638888300000|2021-12-07 14:45:00|16516.99|16516.99|16500.69|16500.69|16520|16520|16500.26|16500.26|0
1638888600000|2021-12-07 14:50:00|16505.63|16505.63|16503.13|16503.13|16505.63|16505.63|16490.99|16490.99|0
1638888900000|2021-12-07 14:55:00|16498.19|16498.19|16478.45|16478.45|16499.09|16499.09|16476.08|16476.08|0
1638889200000|2021-12-07 15:00:00|16486.35|16486.35|16490.54|16490.54|16508.29|16508.29|16486.35|16486.35|0
1638889500000|2021-12-07 15:05:00|16488.56|16488.56|16486.59|16486.59|16488.56|16488.56|16476.71|16476.71|0
1638889800000|2021-12-07 15:10:00|16482.64|16482.64|16486.45|16486.45|16486.45|16486.45|16479.42|16479.42|0
1638890100000|2021-12-07 15:15:00|16486.94|16486.94|16516.54|16516.54|16517.03|16517.03|16484.96|16484.96|0
1638890400000|2021-12-07 15:20:00|16517.03|16517.03|16521.94|16521.94|16525.48|16525.48|16513.66|16513.66|0
1638890700000|2021-12-07 15:25:00|16522.42|16522.42|16516.3|16516.3|16531.77|16531.77|16516.3|16516.3|0
1638891000000|2021-12-07 15:30:00|16517.69|16517.69|16522.51|16522.51|16522.51|16522.51|16510.38|16510.38|0
1638891300000|2021-12-07 15:35:00|16523.91|16523.91|16532.77|16532.77|16536.76|16536.76|16522.67|16522.67|0
1638891600000|2021-12-07 15:40:00|16527.2|16527.2|16538.69|16538.69|16538.69|16538.69|16526.62|16526.62|0
1638891900000|2021-12-07 15:45:00|16539.17|16539.17|16540.52|16540.52|16544.48|16544.48|16539.13|16539.13|0
1638892200000|2021-12-07 15:50:00|16539.13|16539.13|16559.5|16559.5|16560.26|16560.26|16539.13|16539.13|0
1638892500000|2021-12-07 15:55:00|16560.89|16560.89|16557.25|16557.25|16562.84|16562.84|16553.07|16553.07|0
1638892800000|2021-12-07 16:00:00|16558.45|16558.45|16571.6|16571.6|16571.6|16571.6|16557.25|16557.25|0
1638893100000|2021-12-07 16:05:00|16570.2|16570.2|16570.9|16570.9|16571.6|16571.6|16561.22|16561.22|0
1638893400000|2021-12-07 16:10:00|16572.29|16572.29|16579.59|16579.59|16579.59|16579.59|16572.29|16572.29|0
1638893700000|2021-12-07 16:15:00|16580.01|16580.01|16586.7|16586.7|16586.7|16586.7|16580.01|16580.01|0
1638894000000|2021-12-07 16:20:00|16585.31|16585.31|16593.94|16593.94|16593.94|16593.94|16585.29|16585.29|0
1638894300000|2021-12-07 16:25:00|16593.45|16593.45|16596.07|16596.07|16601.43|16601.43|16581.68|16581.68|0
1638951300000|2021-12-08 08:15:00|16812.27|16812.27|16838.42|16838.42|16845.48|16845.48|16812.27|16812.27|0
1638951600000|2021-12-08 08:20:00|16843.36|16843.36|16867.84|16867.84|16875.56|16875.56|16840.57|16840.57|0
1638951900000|2021-12-08 08:25:00|16869.23|16869.23|16900.15|16900.15|16900.15|16900.15|16869.23|16869.23|0
1638952200000|2021-12-08 08:30:00|16897.74|16897.74|16930.73|16930.73|16947.49|16947.49|16897.74|16897.74|0
1638952500000|2021-12-08 08:35:00|16935.67|16935.67|16962.06|16962.06|16962.06|16962.06|16932.05|16932.05|0
1638952800000|2021-12-08 08:40:00|16959.28|16959.28|16958.19|16958.19|16963.12|16963.12|16938.13|16938.13|0
1638953100000|2021-12-08 08:45:00|16968.06|16968.06|16966.94|16966.94|16980.57|16980.57|16963.51|16963.51|0
1638953400000|2021-12-08 08:50:00|16962|16962|16978.31|16978.31|16983.25|16983.25|16941.78|16941.78|0
1638953700000|2021-12-08 08:55:00|16973.37|16973.37|16998.16|16998.16|16998.16|16998.16|16973.37|16973.37|0
1638954000000|2021-12-08 09:00:00|17000.95|17000.95|16988.85|16988.85|17003.66|17003.66|16982.45|16982.45|0
1638954300000|2021-12-08 09:05:00|16985.92|16985.92|16998.03|16998.03|17005.68|17005.68|16970.62|16970.62|0
1638954600000|2021-12-08 09:10:00|17002.97|17002.97|16979.43|16979.43|17004.15|17004.15|16976.77|16976.77|0
1638954900000|2021-12-08 09:15:00|16978.46|16978.46|16991.68|16991.68|16993.27|16993.27|16973.52|16973.52|0
1638955200000|2021-12-08 09:20:00|16981.8|16981.8|16965.1|16965.1|16981.8|16981.8|16959.7|16959.7|0
1638955500000|2021-12-08 09:25:00|16967.88|16967.88|16937.53|16937.53|16970.67|16970.67|16937.53|16937.53|0
1638955800000|2021-12-08 09:30:00|16936.55|16936.55|16943.08|16943.08|16945.45|16945.45|16935.58|16935.58|0
1638956100000|2021-12-08 09:35:00|16938.15|16938.15|16947.18|16947.18|16948.51|16948.51|16938.15|16938.15|0
1638956400000|2021-12-08 09:40:00|16948.57|16948.57|16974.46|16974.46|16974.46|16974.46|16948.08|16948.08|0
1638956700000|2021-12-08 09:45:00|16975.66|16975.66|16951.84|16951.84|16975.66|16975.66|16948.5|16948.5|0
1638957000000|2021-12-08 09:50:00|16956.78|16956.78|16956.46|16956.46|16956.78|16956.78|16951.52|16951.52|0
1638957300000|2021-12-08 09:55:00|16956.88|16956.88|17019.41|17019.41|17019.41|17019.41|16956.88|16956.88|0
1638957600000|2021-12-08 10:00:00|17024.34|17024.34|17030.81|17030.81|17056.12|17056.12|17018.09|17018.09|0
1638957900000|2021-12-08 10:05:00|17025.87|17025.87|17010.77|17010.77|17025.87|17025.87|16999.32|16999.32|0
1638958200000|2021-12-08 10:10:00|17009.38|17009.38|17012.61|17012.61|17013.82|17013.82|16994.57|16994.57|0
1638958500000|2021-12-08 10:15:00|17011.22|17011.22|17024.02|17024.02|17024.02|17024.02|17007.04|17007.04|0
1638958800000|2021-12-08 10:20:00|17019.08|17019.08|17017.3|17017.3|17022.24|17022.24|17017.3|17017.3|0
1638959100000|2021-12-08 10:25:00|17018.51|17018.51|16992.65|16992.65|17033.31|17033.31|16989.61|16989.61|0
1638959400000|2021-12-08 10:30:00|16992.16|16992.16|17009.84|17009.84|17009.84|17009.84|16980.81|16980.81|0
1638959700000|2021-12-08 10:35:00|17011.04|17011.04|17011.57|17011.57|17012.25|17012.25|16999.58|16999.58|0
1638960000000|2021-12-08 10:40:00|17016.5|17016.5|17002.77|17002.77|17025.48|17025.48|17001.86|17001.86|0
1638960300000|2021-12-08 10:45:00|17004.17|17004.17|17017.64|17017.64|17019.71|17019.71|16997.75|16997.75|0
1638960600000|2021-12-08 10:50:00|17016.44|17016.44|17019|17019|17020.39|17020.39|17012.67|17012.67|0
1638960900000|2021-12-08 10:55:00|17020.21|17020.21|17027.79|17027.79|17033.55|17033.55|17020.21|17020.21|0
1638961200000|2021-12-08 11:00:00|17032.73|17032.73|17018.69|17018.69|17032.73|17032.73|17018.69|17018.69|0
1638961500000|2021-12-08 11:05:00|17016.74|17016.74|17017.32|17017.32|17021.83|17021.83|17014.53|17014.53|0
1638961800000|2021-12-08 11:10:00|17018.52|17018.52|17026.34|17026.34|17037.22|17037.22|17018.52|17018.52|0
1638962100000|2021-12-08 11:15:00|17023.42|17023.42|17029.25|17029.25|17029.25|17029.25|17022.93|17022.93|0
1638962400000|2021-12-08 11:20:00|17028.04|17028.04|17002.81|17002.81|17029.86|17029.86|16997.87|16997.87|0
1638962700000|2021-12-08 11:25:00|16992.93|16992.93|16991.9|16991.9|17003.63|17003.63|16981.28|16981.28|0
1638963000000|2021-12-08 11:30:00|16992.38|16992.38|16993.59|16993.59|16993.59|16993.59|16992.38|16992.38|0
1638963300000|2021-12-08 11:35:00|16992.2|16992.2|16972.45|16972.45|16995.74|16995.74|16967.51|16967.51|0
1638963600000|2021-12-08 11:40:00|16973.84|16973.84|16972.11|16972.11|16983.72|16983.72|16968.91|16968.91|0
1638963900000|2021-12-08 11:45:00|16962.24|16962.24|16864.15|16864.15|16968.28|16968.28|16861.68|16861.68|0
1638964200000|2021-12-08 11:50:00|16859.21|16859.21|16895.44|16895.44|16895.44|16895.44|16853.96|16853.96|0
1638964500000|2021-12-08 11:55:00|16885.57|16885.57|16843.36|16843.36|16888.22|16888.22|16841.26|16841.26|0
1638964800000|2021-12-08 12:00:00|16846.14|16846.14|16849.94|16849.94|16865.24|16865.24|16846.14|16846.14|0
1638965100000|2021-12-08 12:05:00|16847.16|16847.16|16842.11|16842.11|16847.16|16847.16|16837.29|16837.29|0
1638965400000|2021-12-08 12:10:00|16840.71|16840.71|16854.13|16854.13|16854.13|16854.13|16824.51|16824.51|0
1638965700000|2021-12-08 12:15:00|16849.95|16849.95|16872.67|16872.67|16872.67|16872.67|16847.17|16847.17|0
1638966000000|2021-12-08 12:20:00|16877.6|16877.6|16860.28|16860.28|16877.6|16877.6|16860.28|16860.28|0
1638966300000|2021-12-08 12:25:00|16861.49|16861.49|16889.75|16889.75|16891.31|16891.31|16860.41|16860.41|0
1638966600000|2021-12-08 12:30:00|16888.55|16888.55|16880.98|16880.98|16889.75|16889.75|16870.12|16870.12|0
1638966900000|2021-12-08 12:35:00|16879.77|16879.77|16911.54|16911.54|16911.54|16911.54|16879.58|16879.58|0
1638967200000|2021-12-08 12:40:00|16916.48|16916.48|16928.62|16928.62|16931.27|16931.27|16916.48|16916.48|0
1638967500000|2021-12-08 12:45:00|16923.68|16923.68|16927.95|16927.95|16930.92|16930.92|16920.14|16920.14|0
1638967800000|2021-12-08 12:50:00|16926.75|16926.75|16962.6|16962.6|16962.6|16962.6|16926.75|16926.75|0
1638968100000|2021-12-08 12:55:00|16965.39|16965.39|16960.17|16960.17|16965.39|16965.39|16953.11|16953.11|0
1638968400000|2021-12-08 13:00:00|16950.3|16950.3|16919.82|16919.82|16951.5|16951.5|16919.82|16919.82|0
1638968700000|2021-12-08 13:05:00|16918.62|16918.62|16921.89|16921.89|16923.29|16923.29|16916.21|16916.21|0
1638969000000|2021-12-08 13:10:00|16924.68|16924.68|16924.58|16924.58|16926.62|16926.62|16922.63|16922.63|0
1638969300000|2021-12-08 13:15:00|16929.51|16929.51|16950.88|16950.88|16955.4|16955.4|16926.73|16926.73|0
1638969600000|2021-12-08 13:20:00|16945.95|16945.95|16951.74|16951.74|16952.95|16952.95|16945.95|16945.95|0
1638969900000|2021-12-08 13:25:00|16956.68|16956.68|16972.69|16972.69|16972.69|16972.69|16956.68|16956.68|0
1638970200000|2021-12-08 13:30:00|16974.79|16974.79|16942.64|16942.64|16976.68|16976.68|16939.85|16939.85|0
1638970500000|2021-12-08 13:35:00|16947.57|16947.57|16945.06|16945.06|16948.14|16948.14|16941.82|16941.82|0
1638970800000|2021-12-08 13:40:00|16944.22|16944.22|16932.03|16932.03|16944.22|16944.22|16928.48|16928.48|0
1638971100000|2021-12-08 13:45:00|16933.42|16933.42|16934.43|16934.43|16937.33|16937.33|16927.91|16927.91|0
1638971400000|2021-12-08 13:50:00|16934.86|16934.86|16920.69|16920.69|16934.86|16934.86|16913.72|16913.72|0
1638971700000|2021-12-08 13:55:00|16919.49|16919.49|16906.04|16906.04|16920.69|16920.69|16906.04|16906.04|0
1638972000000|2021-12-08 14:00:00|16904.84|16904.84|16897.17|16897.17|16904.84|16904.84|16892.23|16892.23|0
1638972300000|2021-12-08 14:05:00|16896.68|16896.68|16878.01|16878.01|16896.68|16896.68|16868.71|16868.71|0
1638972600000|2021-12-08 14:10:00|16879.21|16879.21|16892.03|16892.03|16892.03|16892.03|16879.21|16879.21|0
1638972900000|2021-12-08 14:15:00|16893.24|16893.24|16906.51|16906.51|16909.02|16909.02|16892.82|16892.82|0
1638973200000|2021-12-08 14:20:00|16907.71|16907.71|16904.7|16904.7|16910.61|16910.61|16904.7|16904.7|0
1638973500000|2021-12-08 14:25:00|16905.9|16905.9|16899.88|16899.88|16906.63|16906.63|16896.03|16896.03|0
1638973800000|2021-12-08 14:30:00|16894.94|16894.94|16920.43|16920.43|16920.43|16920.43|16876.45|16876.45|0
1638974100000|2021-12-08 14:35:00|16910.56|16910.56|16885.24|16885.24|16911.95|16911.95|16880.42|16880.42|0
1638974400000|2021-12-08 14:40:00|16886.45|16886.45|16896.46|16896.46|16912.67|16912.67|16886.45|16886.45|0
1638974700000|2021-12-08 14:45:00|16901.4|16901.4|16911.5|16911.5|16913.68|16913.68|16900.17|16900.17|0
1638975000000|2021-12-08 14:50:00|16916.44|16916.44|16898.43|16898.43|16926.21|16926.21|16893.5|16893.5|0
1638975300000|2021-12-08 14:55:00|16897.59|16897.59|16882.81|16882.81|16898.08|16898.08|16877.87|16877.87|0
1638975600000|2021-12-08 15:00:00|16887.74|16887.74|16863.79|16863.79|16892.15|16892.15|16863.79|16863.79|0
1638975900000|2021-12-08 15:05:00|16862.59|16862.59|16855.89|16855.89|16865.79|16865.79|16848.17|16848.17|0
1638976200000|2021-12-08 15:10:00|16856.38|16856.38|16858.94|16858.94|16865.69|16865.69|16856.38|16856.38|0
1638976500000|2021-12-08 15:15:00|16858.51|16858.51|16847.18|16847.18|16863.19|16863.19|16842.24|16842.24|0
1638976800000|2021-12-08 15:20:00|16846.34|16846.34|16842.19|16842.19|16851.76|16851.76|16839.59|16839.59|0
1638977100000|2021-12-08 15:25:00|16841.7|16841.7|16815.83|16815.83|16841.7|16841.7|16815.83|16815.83|0
1638977400000|2021-12-08 15:30:00|16815.01|16815.01|16848.87|16848.87|16848.87|16848.87|16815.01|16815.01|0
1638977700000|2021-12-08 15:35:00|16847.66|16847.66|16835.38|16835.38|16852.6|16852.6|16834.29|16834.29|0
1638978000000|2021-12-08 15:40:00|16833.99|16833.99|16838.97|16838.97|16840.78|16840.78|16833.5|16833.5|0
1638978300000|2021-12-08 15:45:00|16838.48|16838.48|16829.85|16829.85|16838.48|16838.48|16818.96|16818.96|0
1638978600000|2021-12-08 15:50:00|16830.27|16830.27|16827.59|16827.59|16831.53|16831.53|16826.38|16826.38|0
1638978900000|2021-12-08 15:55:00|16827.1|16827.1|16818.54|16818.54|16832.52|16832.52|16818.54|16818.54|0
1638979200000|2021-12-08 16:00:00|16819.02|16819.02|16821.65|16821.65|16823.65|16823.65|16816.3|16816.3|0
1638979500000|2021-12-08 16:05:00|16826.58|16826.58|16818.73|16818.73|16830.7|16830.7|16807.65|16807.65|0
1638979800000|2021-12-08 16:10:00|16817.34|16817.34|16842.72|16842.72|16843.21|16843.21|16817.34|16817.34|0
1638980100000|2021-12-08 16:15:00|16841.33|16841.33|16833.37|16833.37|16845.01|16845.01|16833.37|16833.37|0
1638980400000|2021-12-08 16:20:00|16832.95|16832.95|16832.43|16832.43|16838.3|16838.3|16828.65|16828.65|0
1638980700000|2021-12-08 16:25:00|16831.22|16831.22|16820.51|16820.51|16836.16|16836.16|16820.51|16820.51|0
1639037700000|2021-12-09 08:15:00|16808.42|16808.42|16805.21|16805.21|16809.4|16809.4|16793.24|16793.24|0
1639038000000|2021-12-09 08:20:00|16800.27|16800.27|16765.72|16765.72|16800.27|16800.27|16765.23|16765.23|0
1639038300000|2021-12-09 08:25:00|16764.33|16764.33|16772.78|16772.78|16787.81|16787.81|16752.28|16752.28|0
1639038600000|2021-12-09 08:30:00|16767.85|16767.85|16741.96|16741.96|16770.92|16770.92|16741.96|16741.96|0
1639038900000|2021-12-09 08:35:00|16744.75|16744.75|16742.34|16742.34|16753.04|16753.04|16739.12|16739.12|0
1639039200000|2021-12-09 08:40:00|16737.41|16737.41|16752.85|16752.85|16752.85|16752.85|16737.41|16737.41|0
1639039500000|2021-12-09 08:45:00|16757.78|16757.78|16769.52|16769.52|16769.52|16769.52|16742.34|16742.34|0
1639039800000|2021-12-09 08:50:00|16775.09|16775.09|16786.51|16786.51|16799.8|16799.8|16774.18|16774.18|0
1639040100000|2021-12-09 08:55:00|16785.11|16785.11|16787.38|16787.38|16809.04|16809.04|16780.18|16780.18|0
1639040400000|2021-12-09 09:00:00|16785.99|16785.99|16773.46|16773.46|16785.99|16785.99|16769.92|16769.92|0
1639040700000|2021-12-09 09:05:00|16778.4|16778.4|16768.53|16768.53|16778.4|16778.4|16761.65|16761.65|0
1639041000000|2021-12-09 09:10:00|16769.93|16769.93|16768.53|16768.53|16774.93|16774.93|16767.14|16767.14|0
1639041300000|2021-12-09 09:15:00|16769.74|16769.74|16761.57|16761.57|16775.31|16775.31|16758.78|16758.78|0
1639041600000|2021-12-09 09:20:00|16763.03|16763.03|16791.65|16791.65|16808.48|16808.48|16760.25|16760.25|0
1639041900000|2021-12-09 09:25:00|16790.25|16790.25|16814.65|16814.65|16814.65|16814.65|16781.98|16781.98|0
1639042200000|2021-12-09 09:30:00|16813.25|16813.25|16814.59|16814.59|16814.59|16814.59|16797.05|16797.05|0
1639042500000|2021-12-09 09:35:00|16818.77|16818.77|16818.77|16818.77|16818.77|16818.77|16812.44|16812.44|0
1639042800000|2021-12-09 09:40:00|16821.55|16821.55|16798.55|16798.55|16827.69|16827.69|16798.55|16798.55|0
1639043100000|2021-12-09 09:45:00|16798.14|16798.14|16829.75|16829.75|16829.75|16829.75|16798.14|16798.14|0
1639043400000|2021-12-09 09:50:00|16828.36|16828.36|16828.24|16828.24|16828.36|16828.36|16824.18|16824.18|0
1639043700000|2021-12-09 09:55:00|16833.81|16833.81|16826.28|16826.28|16837.99|16837.99|16814.53|16814.53|0
1639044000000|2021-12-09 10:00:00|16821.34|16821.34|16804.95|16804.95|16824.75|16824.75|16800.01|16800.01|0
1639044300000|2021-12-09 10:05:00|16806.15|16806.15|16809.13|16809.13|16815.27|16815.27|16806.15|16806.15|0
1639044600000|2021-12-09 10:10:00|16810.33|16810.33|16808.89|16808.89|16810.33|16810.33|16804.93|16804.93|0
1639044900000|2021-12-09 10:15:00|16807.68|16807.68|16795.78|16795.78|16807.68|16807.68|16795.78|16795.78|0
1639045200000|2021-12-09 10:20:00|16797.17|16797.17|16800.53|16800.53|16800.53|16800.53|16791.6|16791.6|0
1639045500000|2021-12-09 10:25:00|16799.14|16799.14|16791.23|16791.23|16812.64|16812.64|16790.74|16790.74|0
1639045800000|2021-12-09 10:30:00|16790.74|16790.74|16806.18|16806.18|16806.18|16806.18|16790.74|16790.74|0
1639046100000|2021-12-09 10:35:00|16807.58|16807.58|16809.68|16809.68|16809.68|16809.68|16799.02|16799.02|0
1639046400000|2021-12-09 10:40:00|16811.07|16811.07|16814.15|16814.15|16814.15|16814.15|16807.18|16807.18|0
1639046700000|2021-12-09 10:45:00|16815.54|16815.54|16810.57|16810.57|16815.54|16815.54|16808.23|16808.23|0
1639047000000|2021-12-09 10:50:00|16811.83|16811.83|16811.37|16811.37|16817.64|16817.64|16810.46|16810.46|0
1639047300000|2021-12-09 10:55:00|16810.16|16810.16|16809.26|16809.26|16810.16|16810.16|16809.26|16809.26|0
1639047600000|2021-12-09 11:00:00|16814.19|16814.19|16811.72|16811.72|16824.03|16824.03|16809.84|16809.84|0
1639047900000|2021-12-09 11:05:00|16810.32|16810.32|16807.95|16807.95|16818.86|16818.86|16807.73|16807.73|0
1639048200000|2021-12-09 11:10:00|16801.36|16801.36|16786.01|16786.01|16801.36|16801.36|16786.01|16786.01|0
1639048500000|2021-12-09 11:15:00|16787.4|16787.4|16792.71|16792.71|16795.12|16795.12|16787.4|16787.4|0
1639048800000|2021-12-09 11:20:00|16794.11|16794.11|16782.69|16782.69|16794.11|16794.11|16782.69|16782.69|0
1639049100000|2021-12-09 11:25:00|16784.08|16784.08|16782.86|16782.86|16786.87|16786.87|16782.86|16782.86|0
1639049400000|2021-12-09 11:30:00|16782.44|16782.44|16789.59|16789.59|16790.99|16790.99|16782.44|16782.44|0
1639049700000|2021-12-09 11:35:00|16790.99|16790.99|16784.24|16784.24|16792.38|16792.38|16782.84|16782.84|0
1639050000000|2021-12-09 11:40:00|16782.84|16782.84|16771.22|16771.22|16784.24|16784.24|16767.05|16767.05|0
1639050300000|2021-12-09 11:45:00|16774.01|16774.01|16774.84|16774.84|16776.79|16776.79|16774.01|16774.01|0
1639050600000|2021-12-09 11:50:00|16779.78|16779.78|16784.09|16784.09|16786.39|16786.39|16779.78|16779.78|0
1639050900000|2021-12-09 11:55:00|16785.49|16785.49|16795.5|16795.5|16795.5|16795.5|16785.49|16785.49|0
1639051200000|2021-12-09 12:00:00|16800.43|16800.43|16787.18|16787.18|16800.43|16800.43|16783.63|16783.63|0
1639051500000|2021-12-09 12:05:00|16785.78|16785.78|16784.39|16784.39|16790.72|16790.72|16784.39|16784.39|0
1639051800000|2021-12-09 12:10:00|16783.9|16783.9|16778.75|16778.75|16785.3|16785.3|16776.94|16776.94|0
1639052100000|2021-12-09 12:15:00|16777.36|16777.36|16778.75|16778.75|16778.75|16778.75|16775.97|16775.97|0
1639052400000|2021-12-09 12:20:00|16781.54|16781.54|16777.99|16777.99|16785.71|16785.71|16777.99|16777.99|0
1639052700000|2021-12-09 12:25:00|16778.4|16778.4|16751|16751|16783.34|16783.34|16751|16751|0
1639053000000|2021-12-09 12:30:00|16746.06|16746.06|16752.68|16752.68|16752.68|16752.68|16726.1|16726.1|0
1639053300000|2021-12-09 12:35:00|16751.7|16751.7|16751.06|16751.06|16751.7|16751.7|16747.85|16747.85|0
1639053600000|2021-12-09 12:40:00|16750.64|16750.64|16750.99|16750.99|16755.92|16755.92|16743.97|16743.97|0
1639053900000|2021-12-09 12:45:00|16750.5|16750.5|16744.82|16744.82|16753.57|16753.57|16739.52|16739.52|0
1639054200000|2021-12-09 12:50:00|16746.21|16746.21|16738.97|16738.97|16748.09|16748.09|16738.97|16738.97|0
1639054500000|2021-12-09 12:55:00|16737.58|16737.58|16747.27|16747.27|16748.66|16748.66|16737.58|16737.58|0
1639054800000|2021-12-09 13:00:00|16743.86|16743.86|16755.61|16755.61|16755.61|16755.61|16743.86|16743.86|0
1639055100000|2021-12-09 13:05:00|16756.1|16756.1|16755.12|16755.12|16756.1|16756.1|16743.86|16743.86|0
1639055400000|2021-12-09 13:10:00|16745.25|16745.25|16741.49|16741.49|16745.25|16745.25|16741.49|16741.49|0
1639055700000|2021-12-09 13:15:00|16740.28|16740.28|16739.8|16739.8|16740.28|16740.28|16738.4|16738.4|0
1639056000000|2021-12-09 13:20:00|16741|16741|16770.39|16770.39|16776.72|16776.72|16740.03|16740.03|0
1639056300000|2021-12-09 13:25:00|16765.45|16765.45|16759.46|16759.46|16765.45|16765.45|16754.73|16754.73|0
1639056600000|2021-12-09 13:30:00|16758.97|16758.97|16746.88|16746.88|16760.37|16760.37|16746.88|16746.88|0
1639056900000|2021-12-09 13:35:00|16748.27|16748.27|16759.44|16759.44|16761.82|16761.82|16744.78|16744.78|0
1639057200000|2021-12-09 13:40:00|16762.23|16762.23|16751.65|16751.65|16762.23|16762.23|16750.26|16750.26|0
1639057500000|2021-12-09 13:45:00|16752.49|16752.49|16757.69|16757.69|16757.69|16757.69|16752.49|16752.49|0
1639057800000|2021-12-09 13:50:00|16756.29|16756.29|16754.9|16754.9|16756.29|16756.29|16754.9|16754.9|0
1639058100000|2021-12-09 13:55:00|16752.85|16752.85|16746.43|16746.43|16754.49|16754.49|16743.4|16743.4|0
1639058400000|2021-12-09 14:00:00|16751.37|16751.37|16766.51|16766.51|16775.13|16775.13|16737.95|16737.95|0
1639058700000|2021-12-09 14:05:00|16767.9|16767.9|16779.93|16779.93|16779.93|16779.93|16767.9|16767.9|0
1639059000000|2021-12-09 14:10:00|16777.14|16777.14|16794.39|16794.39|16794.39|16794.39|16775.75|16775.75|0
1639059300000|2021-12-09 14:15:00|16789.45|16789.45|16798.26|16798.26|16810.66|16810.66|16789.45|16789.45|0
1639059600000|2021-12-09 14:20:00|16799.66|16799.66|16798.6|16798.6|16802.93|16802.93|16795.33|16795.33|0
1639059900000|2021-12-09 14:25:00|16797.62|16797.62|16797.14|16797.14|16797.62|16797.62|16797.14|16797.14|0
1639060200000|2021-12-09 14:30:00|16795.74|16795.74|16805.62|16805.62|16805.62|16805.62|16781.43|16781.43|0
1639060500000|2021-12-09 14:35:00|16807.01|16807.01|16783.59|16783.59|16807.01|16807.01|16783.59|16783.59|0
1639060800000|2021-12-09 14:40:00|16782.38|16782.38|16768.29|16768.29|16782.87|16782.87|16748.73|16748.73|0
1639061100000|2021-12-09 14:45:00|16766.65|16766.65|16781.2|16781.2|16782.59|16782.59|16766.65|16766.65|0
1639061400000|2021-12-09 14:50:00|16778.42|16778.42|16757.62|16757.62|16778.42|16778.42|16748.85|16748.85|0
1639061700000|2021-12-09 14:55:00|16762.55|16762.55|16786.07|16786.07|16786.07|16786.07|16762.55|16762.55|0
1639062000000|2021-12-09 15:00:00|16787.47|16787.47|16786.61|16786.61|16790.79|16790.79|16776.74|16776.74|0
1639062300000|2021-12-09 15:05:00|16787.88|16787.88|16793.25|16793.25|16795.4|16795.4|16783.43|16783.43|0
1639062600000|2021-12-09 15:10:00|16790.46|16790.46|16790.91|16790.91|16797.24|16797.24|16784.55|16784.55|0
1639062900000|2021-12-09 15:15:00|16789.65|16789.65|16772.44|16772.44|16789.65|16789.65|16772.44|16772.44|0
1639063200000|2021-12-09 15:20:00|16771.05|16771.05|16779.88|16779.88|16781.27|16781.27|16769.66|16769.66|0
1639063500000|2021-12-09 15:25:00|16774.94|16774.94|16773.49|16773.49|16782.66|16782.66|16772.1|16772.1|0
1639063800000|2021-12-09 15:30:00|16774.46|16774.46|16760.56|16760.56|16777.34|16777.34|16754.23|16754.23|0
1639064100000|2021-12-09 15:35:00|16759.17|16759.17|16741.51|16741.51|16759.17|16759.17|16735.75|16735.75|0
1639064400000|2021-12-09 15:40:00|16741.92|16741.92|16758.34|16758.34|16758.83|16758.83|16741.92|16741.92|0
1639064700000|2021-12-09 15:45:00|16758.83|16758.83|16774.52|16774.52|16774.94|16774.94|16758.83|16758.83|0
1639065000000|2021-12-09 15:50:00|16775.72|16775.72|16786.56|16786.56|16786.56|16786.56|16775.72|16775.72|0
1639065300000|2021-12-09 15:55:00|16781.62|16781.62|16789.22|16789.22|16792.79|16792.79|16781.62|16781.62|0
1639065600000|2021-12-09 16:00:00|16784.28|16784.28|16779.33|16779.33|16785.68|16785.68|16777.36|16777.36|0
1639065900000|2021-12-09 16:05:00|16777.93|16777.93|16801.64|16801.64|16801.64|16801.64|16777.45|16777.45|0
1639066200000|2021-12-09 16:10:00|16797.46|16797.46|16792.35|16792.35|16800.44|16800.44|16791.93|16791.93|0
1639066500000|2021-12-09 16:15:00|16790.95|16790.95|16769.22|16769.22|16790.95|16790.95|16764.57|16764.57|0
1639066800000|2021-12-09 16:20:00|16770.43|16770.43|16755.31|16755.31|16771.89|16771.89|16755.31|16755.31|0
1639067100000|2021-12-09 16:25:00|16756.52|16756.52|16797.07|16797.07|16797.07|16797.07|16737.39|16737.39|0
1639124100000|2021-12-10 08:15:00|16760.57|16760.57|16760.39|16760.39|16760.57|16760.57|16742.98|16742.98|0
1639124400000|2021-12-10 08:20:00|16750.52|16750.52|16769.35|16769.35|16772.01|16772.01|16750.52|16750.52|0
1639124700000|2021-12-10 08:25:00|16765.18|16765.18|16815.66|16815.66|16818.65|16818.65|16763.78|16763.78|0
1639125000000|2021-12-10 08:30:00|16814.27|16814.27|16771.4|16771.4|16814.27|16814.27|16768.69|16768.69|0
1639125300000|2021-12-10 08:35:00|16769.94|16769.94|16794.25|16794.25|16796.85|16796.85|16767.99|16767.99|0
1639125600000|2021-12-10 08:40:00|16793.04|16793.04|16783.26|16783.26|16794.44|16794.44|16775.45|16775.45|0
1639125900000|2021-12-10 08:45:00|16784.23|16784.23|16779.46|16779.46|16789.84|16789.84|16776.67|16776.67|0
1639126200000|2021-12-10 08:50:00|16781.89|16781.89|16785.44|16785.44|16789.62|16789.62|16780.5|16780.5|0
1639126500000|2021-12-10 08:55:00|16784.05|16784.05|16768.79|16768.79|16784.05|16784.05|16768.79|16768.79|0
1639126800000|2021-12-10 09:00:00|16766.01|16766.01|16731.67|16731.67|16766.19|16766.19|16731.67|16731.67|0
1639127100000|2021-12-10 09:05:00|16730.28|16730.28|16727.43|16727.43|16730.84|16730.84|16720.41|16720.41|0
1639127400000|2021-12-10 09:10:00|16728.41|16728.41|16728.31|16728.31|16732.49|16732.49|16721.64|16721.64|0
1639127700000|2021-12-10 09:15:00|16727.82|16727.82|16756.1|16756.1|16756.1|16756.1|16724.21|16724.21|0
1639128000000|2021-12-10 09:20:00|16761.04|16761.04|16748.8|16748.8|16768.76|16768.76|16748.8|16748.8|0
1639128300000|2021-12-10 09:25:00|16744.62|16744.62|16746.92|16746.92|16751.1|16751.1|16744.62|16744.62|0
1639128600000|2021-12-10 09:30:00|16744.4|16744.4|16746.56|16746.56|16751.43|16751.43|16741.56|16741.56|0
1639128900000|2021-12-10 09:35:00|16751.5|16751.5|16778.48|16778.48|16778.96|16778.96|16751.5|16751.5|0
1639129200000|2021-12-10 09:40:00|16768.6|16768.6|16770.76|16770.76|16773.54|16773.54|16768.6|16768.6|0
1639129500000|2021-12-10 09:45:00|16772.15|16772.15|16757.88|16757.88|16772.15|16772.15|16757.47|16757.47|0
1639129800000|2021-12-10 09:50:00|16760.67|16760.67|16754.05|16754.05|16760.67|16760.67|16753.08|16753.08|0
1639130100000|2021-12-10 09:55:00|16752.66|16752.66|16747.5|16747.5|16754.05|16754.05|16747.5|16747.5|0
1639130400000|2021-12-10 10:00:00|16742.56|16742.56|16745.95|16745.95|16747.5|16747.5|16742.56|16742.56|0
1639130700000|2021-12-10 10:05:00|16745.53|16745.53|16761.66|16761.66|16761.66|16761.66|16745.53|16745.53|0
1639131000000|2021-12-10 10:10:00|16759.25|16759.25|16769.62|16769.62|16769.62|16769.62|16759.25|16759.25|0
1639131300000|2021-12-10 10:15:00|16771.01|16771.01|16769.77|16769.77|16780.47|16780.47|16769.77|16769.77|0
1639131600000|2021-12-10 10:20:00|16764.84|16764.84|16753.71|16753.71|16764.84|16764.84|16753.71|16753.71|0
1639131900000|2021-12-10 10:25:00|16752.74|16752.74|16739.1|16739.1|16752.74|16752.74|16739.1|16739.1|0
1639132200000|2021-12-10 10:30:00|16740.5|16740.5|16746.84|16746.84|16746.84|16746.84|16737.05|16737.05|0
1639132500000|2021-12-10 10:35:00|16748.23|16748.23|16747.17|16747.17|16751.34|16751.34|16745.86|16745.86|0
1639132800000|2021-12-10 10:40:00|16745.22|16745.22|16749.39|16749.39|16749.39|16749.39|16744.73|16744.73|0
1639133100000|2021-12-10 10:45:00|16750.23|16750.23|16739.79|16739.79|16750.23|16750.23|16738.97|16738.97|0
1639133400000|2021-12-10 10:50:00|16734.85|16734.85|16743.65|16743.65|16747.96|16747.96|16733.65|16733.65|0
1639133700000|2021-12-10 10:55:00|16744.62|16744.62|16746.96|16746.96|16747.03|16747.03|16744.62|16744.62|0
1639134000000|2021-12-10 11:00:00|16747.45|16747.45|16757.48|16757.48|16762.42|16762.42|16747.45|16747.45|0
1639134300000|2021-12-10 11:05:00|16762.42|16762.42|16774.17|16774.17|16774.24|16774.24|16762.42|16762.42|0
1639134600000|2021-12-10 11:10:00|16776.69|16776.69|16787.76|16787.76|16787.76|16787.76|16775.01|16775.01|0
1639134900000|2021-12-10 11:15:00|16787.34|16787.34|16791.5|16791.5|16792.89|16792.89|16783.69|16783.69|0
1639135200000|2021-12-10 11:20:00|16785.93|16785.93|16790.68|16790.68|16793.31|16793.31|16784.95|16784.95|0
1639135500000|2021-12-10 11:25:00|16786.5|16786.5|16775.25|16775.25|16786.5|16786.5|16771.68|16771.68|0
1639135800000|2021-12-10 11:30:00|16771.08|16771.08|16767.95|16767.95|16771.08|16771.08|16761.17|16761.17|0
1639136100000|2021-12-10 11:35:00|16763.77|16763.77|16764.53|16764.53|16767.31|16767.31|16759.59|16759.59|0
1639136400000|2021-12-10 11:40:00|16764.12|16764.12|16768.87|16768.87|16768.87|16768.87|16763.3|16763.3|0
1639136700000|2021-12-10 11:45:00|16768.45|16768.45|16775.53|16775.53|16776.93|16776.93|16767.05|16767.05|0
1639137000000|2021-12-10 11:50:00|16774.56|16774.56|16790.72|16790.72|16792.67|16792.67|16774.07|16774.07|0
1639137300000|2021-12-10 11:55:00|16790.24|16790.24|16786.19|16786.19|16799.08|16799.08|16779.6|16779.6|0
1639137600000|2021-12-10 12:00:00|16785.78|16785.78|16780.87|16780.87|16785.78|16785.78|16769.54|16769.54|0
1639137900000|2021-12-10 12:05:00|16779.41|16779.41|16773.52|16773.52|16779.41|16779.41|16771.21|16771.21|0
1639138200000|2021-12-10 12:10:00|16774.49|16774.49|16775.95|16775.95|16780.89|16780.89|16774.49|16774.49|0
1639138500000|2021-12-10 12:15:00|16777.35|16777.35|16777.5|16777.5|16778.32|16778.32|16777.35|16777.35|0
1639138800000|2021-12-10 12:20:00|16778.7|16778.7|16775.64|16775.64|16782.6|16782.6|16766.52|16766.52|0
1639139100000|2021-12-10 12:25:00|16780.57|16780.57|16788.93|16788.93|16788.93|16788.93|16779.75|16779.75|0
1639139400000|2021-12-10 12:30:00|16787.95|16787.95|16799.78|16799.78|16802.99|16802.99|16787.47|16787.47|0
1639139700000|2021-12-10 12:35:00|16798.81|16798.81|16783.44|16783.44|16798.81|16798.81|16783.44|16783.44|0
1639140000000|2021-12-10 12:40:00|16784.83|16784.83|16780.62|16780.62|16786.61|16786.61|16780.62|16780.62|0
1639140300000|2021-12-10 12:45:00|16780.2|16780.2|16766.78|16766.78|16787.92|16787.92|16766.78|16766.78|0
1639140600000|2021-12-10 12:50:00|16765.39|16765.39|16766.36|16766.36|16766.36|16766.36|16765.39|16765.39|0
1639140900000|2021-12-10 12:55:00|16769.15|16769.15|16768.73|16768.73|16770.12|16770.12|16768.73|16768.73|0
1639141200000|2021-12-10 13:00:00|16766.63|16766.63|16780.53|16780.53|16780.53|16780.53|16766.63|16766.63|0
1639141500000|2021-12-10 13:05:00|16778.43|16778.43|16766|16766|16778.43|16778.43|16766|16766|0
1639141800000|2021-12-10 13:10:00|16770.93|16770.93|16768.33|16768.33|16770.93|16770.93|16767.17|16767.17|0
1639142100000|2021-12-10 13:15:00|16767.92|16767.92|16765.14|16765.14|16767.92|16767.92|16762.5|16762.5|0
1639142400000|2021-12-10 13:20:00|16766.4|16766.4|16763.82|16763.82|16767.24|16767.24|16756.88|16756.88|0
1639142700000|2021-12-10 13:25:00|16764.8|16764.8|16764.3|16764.3|16769.24|16769.24|16763.82|16763.82|0
1639143000000|2021-12-10 13:30:00|16762.2|16762.2|16778.21|16778.21|16778.77|16778.77|16760.81|16760.81|0
1639143300000|2021-12-10 13:35:00|16788.09|16788.09|16812.57|16812.57|16815.45|16815.45|16788.09|16788.09|0
1639143600000|2021-12-10 13:40:00|16811.18|16811.18|16814.41|16814.41|16815.81|16815.81|16810.24|16810.24|0
1639143900000|2021-12-10 13:45:00|16813.02|16813.02|16808.52|16808.52|16814.41|16814.41|16806.69|16806.69|0
1639144200000|2021-12-10 13:50:00|16809.01|16809.01|16818.32|16818.32|16818.32|16818.32|16793.22|16793.22|0
1639144500000|2021-12-10 13:55:00|16819.71|16819.71|16818.32|16818.32|16823.25|16823.25|16818.32|16818.32|0
1639144800000|2021-12-10 14:00:00|16817.83|16817.83|16821.79|16821.79|16821.79|16821.79|16816.37|16816.37|0
1639145100000|2021-12-10 14:05:00|16823.18|16823.18|16812.49|16812.49|16823.18|16823.18|16812.49|16812.49|0
1639145400000|2021-12-10 14:10:00|16811.1|16811.1|16813.98|16813.98|16816.18|16816.18|16811.1|16811.1|0
1639145700000|2021-12-10 14:15:00|16815.37|16815.37|16798.4|16798.4|16815.37|16815.37|16798.4|16798.4|0
1639146000000|2021-12-10 14:20:00|16803.33|16803.33|16816.9|16816.9|16816.9|16816.9|16801.94|16801.94|0
1639146300000|2021-12-10 14:25:00|16816.41|16816.41|16819.28|16819.28|16821.46|16821.46|16808.28|16808.28|0
1639146600000|2021-12-10 14:30:00|16818.86|16818.86|16845.88|16845.88|16845.88|16845.88|16818.07|16818.07|0
1639146900000|2021-12-10 14:35:00|16846.72|16846.72|16853.35|16853.35|16853.35|16853.35|16829.13|16829.13|0
1639147200000|2021-12-10 14:40:00|16854.55|16854.55|16842.6|16842.6|16854.55|16854.55|16842.6|16842.6|0
1639147500000|2021-12-10 14:45:00|16843.99|16843.99|16830.56|16830.56|16843.99|16843.99|16825|16825|0
1639147800000|2021-12-10 14:50:00|16825.62|16825.62|16838.9|16838.9|16838.9|16838.9|16825.62|16825.62|0
1639148100000|2021-12-10 14:55:00|16834.72|16834.72|16833.93|16833.93|16834.72|16834.72|16827|16827|0
1639148400000|2021-12-10 15:00:00|16835.14|16835.14|16832.88|16832.88|16844.56|16844.56|16829.73|16829.73|0
1639148700000|2021-12-10 15:05:00|16830.09|16830.09|16832.93|16832.93|16832.93|16832.93|16823.15|16823.15|0
1639149000000|2021-12-10 15:10:00|16831.96|16831.96|16804.14|16804.14|16831.96|16831.96|16802.97|16802.97|0
1639149300000|2021-12-10 15:15:00|16809.08|16809.08|16830.08|16830.08|16832.93|16832.93|16806.3|16806.3|0
1639149600000|2021-12-10 15:20:00|16829.59|16829.59|16838.76|16838.76|16843.23|16843.23|16829.59|16829.59|0
1639149900000|2021-12-10 15:25:00|16840.23|16840.23|16841.94|16841.94|16841.94|16841.94|16824.09|16824.09|0
1639150200000|2021-12-10 15:30:00|16846.88|16846.88|16811.13|16811.13|16846.88|16846.88|16810.71|16810.71|0
1639150500000|2021-12-10 15:35:00|16806.2|16806.2|16803.22|16803.22|16806.2|16806.2|16795.87|16795.87|0
1639150800000|2021-12-10 15:40:00|16803.64|16803.64|16813.66|16813.66|16815.33|16815.33|16803.64|16803.64|0
1639151100000|2021-12-10 15:45:00|16813.24|16813.24|16791.71|16791.71|16813.24|16813.24|16782.55|16782.55|0
1639151400000|2021-12-10 15:50:00|16793.1|16793.1|16793.29|16793.29|16793.29|16793.29|16789.83|16789.83|0
1639151700000|2021-12-10 15:55:00|16792.8|16792.8|16769.61|16769.61|16792.8|16792.8|16769.61|16769.61|0
1639152000000|2021-12-10 16:00:00|16768.41|16768.41|16783.58|16783.58|16783.58|16783.58|16765.15|16765.15|0
1639152300000|2021-12-10 16:05:00|16782.19|16782.19|16752.24|16752.24|16782.19|16782.19|16752.24|16752.24|0
1639152600000|2021-12-10 16:10:00|16742.37|16742.37|16750.47|16750.47|16751.86|16751.86|16734.84|16734.84|0
1639152900000|2021-12-10 16:15:00|16751.86|16751.86|16766.91|16766.91|16768.65|16768.65|16747.36|16747.36|0
1639153200000|2021-12-10 16:20:00|16767.33|16767.33|16776.58|16776.58|16776.58|16776.58|16767.33|16767.33|0
1639153500000|2021-12-10 16:25:00|16776.99|16776.99|16792.22|16792.22|16792.22|16792.22|16758.45|16758.45|0
1639383300000|2021-12-13 08:15:00|16663.35|16663.35|16668.64|16668.64|16668.64|16668.64|16658.73|16658.73|0
1639383600000|2021-12-13 08:20:00|16678.51|16678.51|16679.56|16679.56|16686.48|16686.48|16666.51|16666.51|0
1639383900000|2021-12-13 08:25:00|16686.52|16686.52|16638.83|16638.83|16688.93|16688.93|16624.5|16624.5|0
1639384200000|2021-12-13 08:30:00|16639.81|16639.81|16690.11|16690.11|16690.11|16690.11|16639.81|16639.81|0
1639384500000|2021-12-13 08:35:00|16692.89|16692.89|16680.89|16680.89|16703.42|16703.42|16675.96|16675.96|0
1639384800000|2021-12-13 08:40:00|16682.1|16682.1|16666.35|16666.35|16687.04|16687.04|16665.4|16665.4|0
1639385100000|2021-12-13 08:45:00|16671.28|16671.28|16679.76|16679.76|16679.76|16679.76|16648.55|16648.55|0
1639385400000|2021-12-13 08:50:00|16680.74|16680.74|16706.07|16706.07|16712.4|16712.4|16680.74|16680.74|0
1639385700000|2021-12-13 08:55:00|16708.86|16708.86|16728.13|16728.13|16731.1|16731.1|16708.86|16708.86|0
1639386000000|2021-12-13 09:00:00|16726.74|16726.74|16733.48|16733.48|16743.36|16743.36|16725.76|16725.76|0
1639386300000|2021-12-13 09:05:00|16732.09|16732.09|16727.51|16727.51|16751.84|16751.84|16726.31|16726.31|0
1639386600000|2021-12-13 09:10:00|16747.26|16747.26|16775.68|16775.68|16775.68|16775.68|16743.53|16743.53|0
1639386900000|2021-12-13 09:15:00|16775.27|16775.27|16762.86|16762.86|16775.27|16775.27|16737.79|16737.79|0
1639387200000|2021-12-13 09:20:00|16760.08|16760.08|16740.27|16740.27|16760.08|16760.08|16738.2|16738.2|0
1639387500000|2021-12-13 09:25:00|16738.88|16738.88|16740.84|16740.84|16742.23|16742.23|16733.95|16733.95|0
1639387800000|2021-12-13 09:30:00|16739.45|16739.45|16750.9|16750.9|16750.9|16750.9|16735.9|16735.9|0
1639388100000|2021-12-13 09:35:00|16749.69|16749.69|16758.17|16758.17|16758.17|16758.17|16749.69|16749.69|0
1639388400000|2021-12-13 09:40:00|16759.57|16759.57|16755.54|16755.54|16762.78|16762.78|16755.54|16755.54|0
1639388700000|2021-12-13 09:45:00|16756.93|16756.93|16749.62|16749.62|16756.93|16756.93|16738.36|16738.36|0
1639389000000|2021-12-13 09:50:00|16754.56|16754.56|16746.8|16746.8|16758.55|16758.55|16746.8|16746.8|0
1639389300000|2021-12-13 09:55:00|16745.59|16745.59|16759.57|16759.57|16759.57|16759.57|16744.76|16744.76|0
1639389600000|2021-12-13 10:00:00|16758.73|16758.73|16772.82|16772.82|16772.82|16772.82|16757.76|16757.76|0
1639389900000|2021-12-13 10:05:00|16777.76|16777.76|16762.44|16762.44|16782.69|16782.69|16762.44|16762.44|0
1639390200000|2021-12-13 10:10:00|16766.14|16766.14|16762.22|16762.22|16768.95|16768.95|16759.65|16759.65|0
1639390500000|2021-12-13 10:15:00|16757.28|16757.28|16724.58|16724.58|16757.28|16757.28|16723.6|16723.6|0
1639390800000|2021-12-13 10:20:00|16722.48|16722.48|16719.82|16719.82|16722.68|16722.68|16714.88|16714.88|0
1639391100000|2021-12-13 10:25:00|16722.61|16722.61|16724.83|16724.83|16727.54|16727.54|16720.5|16720.5|0
1639391400000|2021-12-13 10:30:00|16725.81|16725.81|16711.06|16711.06|16725.81|16725.81|16711.06|16711.06|0
1639391700000|2021-12-13 10:35:00|16712.32|16712.32|16716.52|16716.52|16717.5|16717.5|16703.29|16703.29|0
1639392000000|2021-12-13 10:40:00|16719.31|16719.31|16717.07|16717.07|16722.65|16722.65|16706.16|16706.16|0
1639392300000|2021-12-13 10:45:00|16718.33|16718.33|16734.9|16734.9|16736.29|16736.29|16718.33|16718.33|0
1639392600000|2021-12-13 10:50:00|16733.5|16733.5|16714.87|16714.87|16733.5|16733.5|16714.87|16714.87|0
1639392900000|2021-12-13 10:55:00|16713.89|16713.89|16710.54|16710.54|16715.03|16715.03|16710.06|16710.06|0
1639393200000|2021-12-13 11:00:00|16709.15|16709.15|16718.87|16718.87|16718.87|16718.87|16703.79|16703.79|0
1639393500000|2021-12-13 11:05:00|16720.26|16720.26|16718.23|16718.23|16722.68|16722.68|16716.43|16716.43|0
1639393800000|2021-12-13 11:10:00|16723.17|16723.17|16736.48|16736.48|16736.48|16736.48|16723.17|16723.17|0
1639394100000|2021-12-13 11:15:00|16735.09|16735.09|16733.62|16733.62|16735.09|16735.09|16732|16732|0
1639394400000|2021-12-13 11:20:00|16735.26|16735.26|16730.35|16730.35|16735.7|16735.7|16730.35|16730.35|0
1639394700000|2021-12-13 11:25:00|16728.96|16728.96|16723.47|16723.47|16728.96|16728.96|16723.47|16723.47|0
1639395000000|2021-12-13 11:30:00|16723.06|16723.06|16730.24|16730.24|16730.72|16730.72|16722.57|16722.57|0
1639395300000|2021-12-13 11:35:00|16727.83|16727.83|16728.99|16728.99|16733.92|16733.92|16719.32|16719.32|0
1639395600000|2021-12-13 11:40:00|16727.78|16727.78|16720.69|16720.69|16727.78|16727.78|16715.76|16715.76|0
1639395900000|2021-12-13 11:45:00|16719.3|16719.3|16702.35|16702.35|16720.06|16720.06|16702.35|16702.35|0
1639396200000|2021-12-13 11:50:00|16703.75|16703.75|16723.48|16723.48|16725.88|16725.88|16701.77|16701.77|0
1639396500000|2021-12-13 11:55:00|16726.27|16726.27|16731.78|16731.78|16731.84|16731.84|16726.14|16726.14|0
1639396800000|2021-12-13 12:00:00|16726.84|16726.84|16709.56|16709.56|16726.84|16726.84|16709.56|16709.56|0
1639397100000|2021-12-13 12:05:00|16714.49|16714.49|16710.62|16710.62|16717.75|16717.75|16710.62|16710.62|0
1639397400000|2021-12-13 12:10:00|16715.55|16715.55|16717.63|16717.63|16718.47|16718.47|16715.55|16715.55|0
1639397700000|2021-12-13 12:15:00|16714.84|16714.84|16689.05|16689.05|16723.24|16723.24|16689.05|16689.05|0
1639398000000|2021-12-13 12:20:00|16679.18|16679.18|16707.12|16707.12|16707.12|16707.12|16668.33|16668.33|0
1639398300000|2021-12-13 12:25:00|16709.07|16709.07|16702.49|16702.49|16709.07|16709.07|16697.55|16697.55|0
1639398600000|2021-12-13 12:30:00|16697.55|16697.55|16701.32|16701.32|16701.32|16701.32|16696.38|16696.38|0
1639398900000|2021-12-13 12:35:00|16701.8|16701.8|16707.67|16707.67|16713.63|16713.63|16701.8|16701.8|0
1639399200000|2021-12-13 12:40:00|16709.06|16709.06|16711.76|16711.76|16712.6|16712.6|16707.67|16707.67|0
1639399500000|2021-12-13 12:45:00|16701.89|16701.89|16687.22|16687.22|16706.83|16706.83|16674.42|16674.42|0
1639399800000|2021-12-13 12:50:00|16685.82|16685.82|16689.03|16689.03|16689.03|16689.03|16685.82|16685.82|0
1639400100000|2021-12-13 12:55:00|16690.42|16690.42|16693.73|16693.73|16694.58|16694.58|16685.48|16685.48|0
1639400400000|2021-12-13 13:00:00|16698.67|16698.67|16692.42|16692.42|16699.65|16699.65|16685.25|16685.25|0
1639400700000|2021-12-13 13:05:00|16692|16692|16683.86|16683.86|16692|16692|16683.86|16683.86|0
1639401000000|2021-12-13 13:10:00|16682.47|16682.47|16678.02|16678.02|16684.22|16684.22|16678.02|16678.02|0
1639401300000|2021-12-13 13:15:00|16673.09|16673.09|16673.02|16673.02|16673.74|16673.74|16672.53|16672.53|0
1639401600000|2021-12-13 13:20:00|16671.63|16671.63|16665.49|16665.49|16671.63|16671.63|16665.3|16665.3|0
1639401900000|2021-12-13 13:25:00|16675.36|16675.36|16672.38|16672.38|16675.78|16675.78|16664.98|16664.98|0
1639402200000|2021-12-13 13:30:00|16667.44|16667.44|16680.37|16680.37|16680.37|16680.37|16667.44|16667.44|0
1639402500000|2021-12-13 13:35:00|16681.58|16681.58|16684.75|16684.75|16689.3|16689.3|16680.82|16680.82|0
1639402800000|2021-12-13 13:40:00|16685.59|16685.59|16695.07|16695.07|16697.93|16697.93|16683.49|16683.49|0
1639403100000|2021-12-13 13:45:00|16696.05|16696.05|16683.92|16683.92|16696.05|16696.05|16682.66|16682.66|0
1639403400000|2021-12-13 13:50:00|16685.18|16685.18|16688.32|16688.32|16689.72|16689.72|16684.7|16684.7|0
1639403700000|2021-12-13 13:55:00|16687.06|16687.06|16681.7|16681.7|16693.2|16693.2|16681.7|16681.7|0
1639404000000|2021-12-13 14:00:00|16681.01|16681.01|16680.95|16680.95|16685.5|16685.5|16669.23|16669.23|0
1639404300000|2021-12-13 14:05:00|16681.44|16681.44|16675.11|16675.11|16685.05|16685.05|16673.02|16673.02|0
1639404600000|2021-12-13 14:10:00|16675.81|16675.81|16666.69|16666.69|16675.81|16675.81|16664.32|16664.32|0
1639404900000|2021-12-13 14:15:00|16664.6|16664.6|16663.06|16663.06|16667.38|16667.38|16661.67|16661.67|0
1639405200000|2021-12-13 14:20:00|16661.67|16661.67|16654.81|16654.81|16662.36|16662.36|16650.86|16650.86|0
1639405500000|2021-12-13 14:25:00|16654.32|16654.32|16651.81|16651.81|16659.55|16659.55|16644.53|16644.53|0
1639405800000|2021-12-13 14:30:00|16656.74|16656.74|16698.15|16698.15|16699.27|16699.27|16655.77|16655.77|0
1639406100000|2021-12-13 14:35:00|16697.73|16697.73|16682.18|16682.18|16706.57|16706.57|16681.34|16681.34|0
1639406400000|2021-12-13 14:40:00|16692.05|16692.05|16700.99|16700.99|16707.91|16707.91|16692.05|16692.05|0
1639406700000|2021-12-13 14:45:00|16698.91|16698.91|16710.59|16710.59|16717.62|16717.62|16698.91|16698.91|0
1639407000000|2021-12-13 14:50:00|16708.95|16708.95|16691.45|16691.45|16708.95|16708.95|16688.94|16688.94|0
1639407300000|2021-12-13 14:55:00|16696.39|16696.39|16678.84|16678.84|16696.39|16696.39|16678.84|16678.84|0
1639407600000|2021-12-13 15:00:00|16679.32|16679.32|16688.83|16688.83|16688.83|16688.83|16673.69|16673.69|0
1639407900000|2021-12-13 15:05:00|16689.52|16689.52|16692.46|16692.46|16692.74|16692.74|16689.31|16689.31|0
1639408200000|2021-12-13 15:10:00|16691.98|16691.98|16693.51|16693.51|16695.66|16695.66|16689.33|16689.33|0
1639408500000|2021-12-13 15:15:00|16694.2|16694.2|16686.97|16686.97|16694.84|16694.84|16686.97|16686.97|0
1639408800000|2021-12-13 15:20:00|16685.76|16685.76|16660.79|16660.79|16686.95|16686.95|16659.61|16659.61|0
1639409100000|2021-12-13 15:25:00|16661.49|16661.49|16626.94|16626.94|16662.18|16662.18|16615.72|16615.72|0
1639409400000|2021-12-13 15:30:00|16626.24|16626.24|16622.53|16622.53|16630.94|16630.94|16618.77|16618.77|0
1639409700000|2021-12-13 15:35:00|16623.93|16623.93|16640.31|16640.31|16641.71|16641.71|16619.93|16619.93|0
1639410000000|2021-12-13 15:40:00|16639.89|16639.89|16652.34|16652.34|16653.04|16653.04|16632.36|16632.36|0
1639410300000|2021-12-13 15:45:00|16651.86|16651.86|16665.62|16665.62|16668.96|16668.96|16651.37|16651.37|0
1639410600000|2021-12-13 15:50:00|16667.08|16667.08|16688.83|16688.83|16691.61|16691.61|16667.08|16667.08|0
1639410900000|2021-12-13 15:55:00|16688.41|16688.41|16687.38|16687.38|16688.5|16688.5|16685.09|16685.09|0
1639411200000|2021-12-13 16:00:00|16682.44|16682.44|16659.85|16659.85|16682.44|16682.44|16658.58|16658.58|0
1639411500000|2021-12-13 16:05:00|16654.21|16654.21|16650.36|16650.36|16654.63|16654.63|16642.04|16642.04|0
1639411800000|2021-12-13 16:10:00|16649.66|16649.66|16636.67|16636.67|16651.33|16651.33|16635.56|16635.56|0
1639412100000|2021-12-13 16:15:00|16637.37|16637.37|16642.13|16642.13|16646.71|16646.71|16636.13|16636.13|0
1639412400000|2021-12-13 16:20:00|16642.83|16642.83|16635.61|16635.61|16644.22|16644.22|16630.26|16630.26|0
1639412700000|2021-12-13 16:25:00|16636.31|16636.31|16661.7|16661.7|16665.18|16665.18|16636.31|16636.31|0
1639469700000|2021-12-14 08:15:00|16793.62|16793.62|16788.92|16788.92|16798.03|16798.03|16787.53|16787.53|0
1639470000000|2021-12-14 08:20:00|16798.79|16798.79|16775.32|16775.32|16811.49|16811.49|16775.32|16775.32|0
1639470300000|2021-12-14 08:25:00|16773.86|16773.86|16751.42|16751.42|16782.67|16782.67|16720.31|16720.31|0
1639470600000|2021-12-14 08:30:00|16749.01|16749.01|16750.14|16750.14|16757.49|16757.49|16738.88|16738.88|0
1639470900000|2021-12-14 08:35:00|16750.56|16750.56|16730.75|16730.75|16754.17|16754.17|16726.76|16726.76|0
1639471200000|2021-12-14 08:40:00|16729.36|16729.36|16738.81|16738.81|16738.81|16738.81|16695.71|16695.71|0
1639471500000|2021-12-14 08:45:00|16738.32|16738.32|16700.17|16700.17|16749.22|16749.22|16700.17|16700.17|0
1639471800000|2021-12-14 08:50:00|16702.96|16702.96|16686.37|16686.37|16702.96|16702.96|16685.95|16685.95|0
1639472100000|2021-12-14 08:55:00|16684.98|16684.98|16649.25|16649.25|16684.98|16684.98|16648.84|16648.84|0
1639472400000|2021-12-14 09:00:00|16659.12|16659.12|16682.32|16682.32|16682.81|16682.81|16659.12|16659.12|0
1639472700000|2021-12-14 09:05:00|16677.39|16677.39|16696.25|16696.25|16711.06|16711.06|16676.25|16676.25|0
1639473000000|2021-12-14 09:10:00|16691.32|16691.32|16671.4|16671.4|16691.32|16691.32|16671.4|16671.4|0
1639473300000|2021-12-14 09:15:00|16672.8|16672.8|16672.75|16672.75|16674.9|16674.9|16665.02|16665.02|0
1639473600000|2021-12-14 09:20:00|16675.16|16675.16|16656.52|16656.52|16680.09|16680.09|16656.52|16656.52|0
1639473900000|2021-12-14 09:25:00|16655.13|16655.13|16659.23|16659.23|16665.64|16665.64|16655.13|16655.13|0
1639474200000|2021-12-14 09:30:00|16658.74|16658.74|16676.12|16676.12|16676.12|16676.12|16656.86|16656.86|0
1639474500000|2021-12-14 09:35:00|16666.25|16666.25|16640.47|16640.47|16669.03|16669.03|16639.08|16639.08|0
1639474800000|2021-12-14 09:40:00|16641.86|16641.86|16635.39|16635.39|16654.45|16654.45|16634|16634|0
1639475100000|2021-12-14 09:45:00|16635.88|16635.88|16652.51|16652.51|16653.75|16653.75|16634.49|16634.49|0
1639475400000|2021-12-14 09:50:00|16652.03|16652.03|16632.19|16632.19|16652.03|16652.03|16631.15|16631.15|0
1639475700000|2021-12-14 09:55:00|16632.62|16632.62|16618.17|16618.17|16632.62|16632.62|16611.83|16611.83|0
1639476000000|2021-12-14 10:00:00|16618.66|16618.66|16601.85|16601.85|16620.54|16620.54|16601.85|16601.85|0
1639476300000|2021-12-14 10:05:00|16600.64|16600.64|16606.29|16606.29|16611.71|16611.71|16594.31|16594.31|0
1639476600000|2021-12-14 10:10:00|16607.26|16607.26|16594.89|16594.89|16607.26|16607.26|16591.41|16591.41|0
1639476900000|2021-12-14 10:15:00|16596.28|16596.28|16590.09|16590.09|16596.98|16596.98|16590.09|16590.09|0
1639477200000|2021-12-14 10:20:00|16591.49|16591.49|16621.54|16621.54|16621.54|16621.54|16591.49|16591.49|0
1639477500000|2021-12-14 10:25:00|16626.48|16626.48|16619.22|16619.22|16626.48|16626.48|16617.78|16617.78|0
1639477800000|2021-12-14 10:30:00|16624.16|16624.16|16625.09|16625.09|16630.03|16630.03|16619.71|16619.71|0
1639478100000|2021-12-14 10:35:00|16620.15|16620.15|16620.84|16620.84|16625.09|16625.09|16619.74|16619.74|0
1639478400000|2021-12-14 10:40:00|16625.78|16625.78|16628.64|16628.64|16628.64|16628.64|16623.7|16623.7|0
1639478700000|2021-12-14 10:45:00|16629.12|16629.12|16625.01|16625.01|16630.52|16630.52|16623.33|16623.33|0
1639479000000|2021-12-14 10:50:00|16620.07|16620.07|16619.84|16619.84|16621.71|16621.71|16619.84|16619.84|0
1639479300000|2021-12-14 10:55:00|16617.06|16617.06|16636.27|16636.27|16638.76|16638.76|16616.23|16616.23|0
1639479600000|2021-12-14 11:00:00|16637.66|16637.66|16645.2|16645.2|16645.2|16645.2|16637.66|16637.66|0
1639479900000|2021-12-14 11:05:00|16643.99|16643.99|16625.23|16625.23|16645.39|16645.39|16625.23|16625.23|0
1639480200000|2021-12-14 11:10:00|16628.01|16628.01|16624.77|16624.77|16630.38|16630.38|16622.73|16622.73|0
1639480500000|2021-12-14 11:15:00|16626|16626|16653.1|16653.1|16653.1|16653.1|16625.59|16625.59|0
1639480800000|2021-12-14 11:20:00|16651.71|16651.71|16664.98|16664.98|16664.98|16664.98|16646.7|16646.7|0
1639481100000|2021-12-14 11:25:00|16665.47|16665.47|16663.65|16663.65|16665.47|16665.47|16663.65|16663.65|0
1639481400000|2021-12-14 11:30:00|16663.23|16663.23|16659.42|16659.42|16663.23|16663.23|16659.42|16659.42|0
1639481700000|2021-12-14 11:35:00|16656.64|16656.64|16649.69|16649.69|16656.64|16656.64|16645.02|16645.02|0
1639482000000|2021-12-14 11:40:00|16649.2|16649.2|16646.02|16646.02|16649.2|16649.2|16646.02|16646.02|0
1639482300000|2021-12-14 11:45:00|16646.5|16646.5|16620.13|16620.13|16646.5|16646.5|16609.27|16609.27|0
1639482600000|2021-12-14 11:50:00|16625.07|16625.07|16644.77|16644.77|16644.77|16644.77|16624.65|16624.65|0
1639482900000|2021-12-14 11:55:00|16649.7|16649.7|16652.56|16652.56|16653.53|16653.53|16649.7|16649.7|0
1639483200000|2021-12-14 12:00:00|16652.14|16652.14|16650.43|16650.43|16652.14|16652.14|16637.6|16637.6|0
1639483500000|2021-12-14 12:05:00|16650.85|16650.85|16657.18|16657.18|16657.67|16657.67|16650.85|16650.85|0
1639483800000|2021-12-14 12:10:00|16655.79|16655.79|16652.24|16652.24|16657.18|16657.18|16652.24|16652.24|0
1639484100000|2021-12-14 12:15:00|16654.3|16654.3|16671.65|16671.65|16675.75|16675.75|16652.65|16652.65|0
1639484400000|2021-12-14 12:20:00|16666.71|16666.71|16677.57|16677.57|16677.57|16677.57|16666.71|16666.71|0
1639484700000|2021-12-14 12:25:00|16680.03|16680.03|16672.94|16672.94|16680.03|16680.03|16672.94|16672.94|0
1639485000000|2021-12-14 12:30:00|16672.52|16672.52|16688.49|16688.49|16688.49|16688.49|16670.9|16670.9|0
1639485300000|2021-12-14 12:35:00|16687.67|16687.67|16689.61|16689.61|16689.61|16689.61|16686.83|16686.83|0
1639485600000|2021-12-14 12:40:00|16688.22|16688.22|16668.65|16668.65|16688.22|16688.22|16668.65|16668.65|0
1639485900000|2021-12-14 12:45:00|16669.62|16669.62|16652.68|16652.68|16671.08|16671.08|16652.68|16652.68|0
1639486200000|2021-12-14 12:50:00|16651.28|16651.28|16638.3|16638.3|16651.28|16651.28|16628.43|16628.43|0
1639486500000|2021-12-14 12:55:00|16637.89|16637.89|16635.73|16635.73|16637.89|16637.89|16635.73|16635.73|0
1639486800000|2021-12-14 13:00:00|16634.34|16634.34|16631.48|16631.48|16636.01|16636.01|16631.07|16631.07|0
1639487100000|2021-12-14 13:05:00|16630.09|16630.09|16626.92|16626.92|16630.09|16630.09|16626.1|16626.1|0
1639487400000|2021-12-14 13:10:00|16629.71|16629.71|16630.94|16630.94|16630.94|16630.94|16629.71|16629.71|0
1639487700000|2021-12-14 13:15:00|16630.53|16630.53|16627.26|16627.26|16630.53|16630.53|16627.26|16627.26|0
1639488000000|2021-12-14 13:20:00|16622.32|16622.32|16621.06|16621.06|16622.94|16622.94|16618|16618|0
1639488300000|2021-12-14 13:25:00|16620.24|16620.24|16618.08|16618.08|16625.18|16625.18|16615.3|16615.3|0
1639488600000|2021-12-14 13:30:00|16616.87|16616.87|16586.33|16586.33|16616.87|16616.87|16585.16|16585.16|0
1639488900000|2021-12-14 13:35:00|16584.24|16584.24|16580.63|16580.63|16584.24|16584.24|16577.28|16577.28|0
1639489200000|2021-12-14 13:40:00|16582.02|16582.02|16572.52|16572.52|16584.11|16584.11|16572.52|16572.52|0
1639489500000|2021-12-14 13:45:00|16571.32|16571.32|16556.58|16556.58|16572.71|16572.71|16556.58|16556.58|0
1639489800000|2021-12-14 13:50:00|16555.61|16555.61|16545.91|16545.91|16555.61|16555.61|16545.5|16545.5|0
1639490100000|2021-12-14 13:55:00|16545.07|16545.07|16542.52|16542.52|16545.49|16545.49|16541.32|16541.32|0
1639490400000|2021-12-14 14:00:00|16543.91|16543.91|16541.82|16541.82|16543.91|16543.91|16533.34|16533.34|0
1639490700000|2021-12-14 14:05:00|16536.88|16536.88|16535.49|16535.49|16540.15|16540.15|16535.49|16535.49|0
1639491000000|2021-12-14 14:10:00|16536.19|16536.19|16539.61|16539.61|16539.61|16539.61|16534.79|16534.79|0
1639491300000|2021-12-14 14:15:00|16534.68|16534.68|16529.96|16529.96|16534.68|16534.68|16525.03|16525.03|0
1639491600000|2021-12-14 14:20:00|16529.27|16529.27|16529.2|16529.2|16540.53|16540.53|16528.79|16528.79|0
1639491900000|2021-12-14 14:25:00|16529.61|16529.61|16539.67|16539.67|16541.57|16541.57|16529.61|16529.61|0
1639492200000|2021-12-14 14:30:00|16538.83|16538.83|16505.74|16505.74|16538.83|16538.83|16503.63|16503.63|0
1639492500000|2021-12-14 14:35:00|16500.8|16500.8|16504.59|16504.59|16510.66|16510.66|16495.17|16495.17|0
1639492800000|2021-12-14 14:40:00|16505.99|16505.99|16519.07|16519.07|16519.07|16519.07|16505.99|16505.99|0
1639493100000|2021-12-14 14:45:00|16518.23|16518.23|16499.54|16499.54|16522.8|16522.8|16499.54|16499.54|0
1639493400000|2021-12-14 14:50:00|16500.23|16500.23|16465.32|16465.32|16505.27|16505.27|16462.91|16462.91|0
1639493700000|2021-12-14 14:55:00|16466.01|16466.01|16471.01|16471.01|16484.82|16484.82|16466.01|16466.01|0
1639494000000|2021-12-14 15:00:00|16470.31|16470.31|16450.72|16450.72|16474.99|16474.99|16450.72|16450.72|0
1639494300000|2021-12-14 15:05:00|16449.9|16449.9|16437.17|16437.17|16449.9|16449.9|16436.24|16436.24|0
1639494600000|2021-12-14 15:10:00|16436.48|16436.48|16423.67|16423.67|16436.48|16436.48|16422.57|16422.57|0
1639494900000|2021-12-14 15:15:00|16423.26|16423.26|16453.7|16453.7|16454.4|16454.4|16423.26|16423.26|0
1639495200000|2021-12-14 15:20:00|16453.29|16453.29|16473.7|16473.7|16473.7|16473.7|16452.1|16452.1|0
1639495500000|2021-12-14 15:25:00|16474.11|16474.11|16484.86|16484.86|16485.66|16485.66|16473.42|16473.42|0
1639495800000|2021-12-14 15:30:00|16482.78|16482.78|16465.93|16465.93|16482.78|16482.78|16463.44|16463.44|0
1639496100000|2021-12-14 15:35:00|16464.96|16464.96|16443.77|16443.77|16464.96|16464.96|16443.77|16443.77|0
1639496400000|2021-12-14 15:40:00|16442.93|16442.93|16416.71|16416.71|16442.93|16442.93|16415.32|16415.32|0
1639496700000|2021-12-14 15:45:00|16416.02|16416.02|16367.97|16367.97|16416.02|16416.02|16367.97|16367.97|0
1639497000000|2021-12-14 15:50:00|16366.57|16366.57|16369.23|16369.23|16378.82|16378.82|16366.57|16366.57|0
1639497300000|2021-12-14 15:55:00|16359.35|16359.35|16353.98|16353.98|16360.56|16360.56|16346.26|16346.26|0
1639497600000|2021-12-14 16:00:00|16354.47|16354.47|16348.37|16348.37|16354.95|16354.95|16339.81|16339.81|0
1639497900000|2021-12-14 16:05:00|16349.06|16349.06|16358.93|16358.93|16358.93|16358.93|16349.06|16349.06|0
1639498200000|2021-12-14 16:10:00|16358.44|16358.44|16348.9|16348.9|16359.91|16359.91|16348.9|16348.9|0
1639498500000|2021-12-14 16:15:00|16350.11|16350.11|16347.66|16347.66|16360.48|16360.48|16346.35|16346.35|0
1639498800000|2021-12-14 16:20:00|16349.05|16349.05|16350.39|16350.39|16350.4|16350.4|16338.91|16338.91|0
1639499100000|2021-12-14 16:25:00|16351.66|16351.66|16376.99|16376.99|16384.76|16384.76|16347.7|16347.7|0
1639556100000|2021-12-15 08:15:00|16364.53|16364.53|16360.26|16360.26|16375.86|16375.86|16350.73|16350.73|0
1639556400000|2021-12-15 08:20:00|16365.2|16365.2|16371.2|16371.2|16380.01|16380.01|16365.2|16365.2|0
1639556700000|2021-12-15 08:25:00|16370.5|16370.5|16369.65|16369.65|16376.83|16376.83|16363.46|16363.46|0
1639557000000|2021-12-15 08:30:00|16368.45|16368.45|16357.81|16357.81|16369.15|16369.15|16357.81|16357.81|0
1639557300000|2021-12-15 08:35:00|16359.9|16359.9|16372.84|16372.84|16378.25|16378.25|16358.51|16358.51|0
1639557600000|2021-12-15 08:40:00|16387.65|16387.65|16387.67|16387.67|16391.34|16391.34|16382.08|16382.08|0
1639557900000|2021-12-15 08:45:00|16385.62|16385.62|16386.69|16386.69|16388.84|16388.84|16383.9|16383.9|0
1639558200000|2021-12-15 08:50:00|16386|16386|16384.22|16384.22|16395.63|16395.63|16383.81|16383.81|0
1639558500000|2021-12-15 08:55:00|16386.66|16386.66|16431.36|16431.36|16436.3|16436.3|16385.96|16385.96|0
1639558800000|2021-12-15 09:00:00|16416.56|16416.56|16397.1|16397.1|16416.56|16416.56|16397.1|16397.1|0
1639559100000|2021-12-15 09:05:00|16398.08|16398.08|16393.85|16393.85|16413.11|16413.11|16393.85|16393.85|0
1639559400000|2021-12-15 09:10:00|16391.76|16391.76|16390.09|16390.09|16391.76|16391.76|16389.39|16389.39|0
1639559700000|2021-12-15 09:15:00|16389.39|16389.39|16392.25|16392.25|16396.34|16396.34|16389.39|16389.39|0
1639560000000|2021-12-15 09:20:00|16391.83|16391.83|16397.19|16397.19|16397.19|16397.19|16390.65|16390.65|0
1639560300000|2021-12-15 09:25:00|16395.1|16395.1|16380.63|16380.63|16395.16|16395.16|16380.63|16380.63|0
1639560600000|2021-12-15 09:30:00|16379.93|16379.93|16375.79|16375.79|16379.93|16379.93|16356.74|16356.74|0
1639560900000|2021-12-15 09:35:00|16375.09|16375.09|16360.97|16360.97|16379.97|16379.97|16357.36|16357.36|0
1639561200000|2021-12-15 09:40:00|16356.03|16356.03|16343.1|16343.1|16356.03|16356.03|16340.32|16340.32|0
1639561500000|2021-12-15 09:45:00|16342.26|16342.26|16346.55|16346.55|16351.2|16351.2|16342.26|16342.26|0
1639561800000|2021-12-15 09:50:00|16349.33|16349.33|16352.49|16352.49|16353.46|16353.46|16349.33|16349.33|0
1639562100000|2021-12-15 09:55:00|16362.36|16362.36|16363.29|16363.29|16372.23|16372.23|16362.36|16362.36|0
1639562400000|2021-12-15 10:00:00|16364.13|16364.13|16364.67|16364.67|16368.89|16368.89|16357.09|16357.09|0
1639562700000|2021-12-15 10:05:00|16359.73|16359.73|16355.33|16355.33|16366.31|16366.31|16354.8|16354.8|0
1639563000000|2021-12-15 10:10:00|16354.84|16354.84|16351.29|16351.29|16354.84|16354.84|16349.9|16349.9|0
1639563300000|2021-12-15 10:15:00|16350.06|16350.06|16348.31|16348.31|16359.94|16359.94|16343.38|16343.38|0
1639563600000|2021-12-15 10:20:00|16343.38|16343.38|16357|16357|16359.58|16359.58|16343.38|16343.38|0
1639563900000|2021-12-15 10:25:00|16358.39|16358.39|16343.15|16343.15|16359|16359|16342.86|16342.86|0
1639564200000|2021-12-15 10:30:00|16344.83|16344.83|16364.03|16364.03|16368.96|16368.96|16343.44|16343.44|0
1639564500000|2021-12-15 10:35:00|16364.72|16364.72|16367.93|16367.93|16367.93|16367.93|16364.72|16364.72|0
1639564800000|2021-12-15 10:40:00|16367.51|16367.51|16347.76|16347.76|16367.51|16367.51|16342.82|16342.82|0
1639565100000|2021-12-15 10:45:00|16347.35|16347.35|16315.84|16315.84|16347.35|16347.35|16315.84|16315.84|0
1639565400000|2021-12-15 10:50:00|16314.64|16314.64|16309.45|16309.45|16319.32|16319.32|16309.45|16309.45|0
1639565700000|2021-12-15 10:55:00|16307.04|16307.04|16297.5|16297.5|16307.04|16307.04|16293.51|16293.51|0
1639566000000|2021-12-15 11:00:00|16296.24|16296.24|16293.94|16293.94|16302.08|16302.08|16293.94|16293.94|0
1639566300000|2021-12-15 11:05:00|16294.63|16294.63|16315.58|16315.58|16315.58|16315.58|16291.02|16291.02|0
1639566600000|2021-12-15 11:10:00|16316|16316|16314.7|16314.7|16318.43|16318.43|16307.86|16307.86|0
1639566900000|2021-12-15 11:15:00|16315.91|16315.91|16333.47|16333.47|16333.79|16333.79|16315.42|16315.42|0
1639567200000|2021-12-15 11:20:00|16334.16|16334.16|16346.63|16346.63|16348.02|16348.02|16334.16|16334.16|0
1639567500000|2021-12-15 11:25:00|16351.57|16351.57|16362.26|16362.26|16365.95|16365.95|16351.57|16351.57|0
1639567800000|2021-12-15 11:30:00|16360.79|16360.79|16355.44|16355.44|16360.79|16360.79|16355.44|16355.44|0
1639568100000|2021-12-15 11:35:00|16354.05|16354.05|16349.4|16349.4|16354.05|16354.05|16337|16337|0
1639568400000|2021-12-15 11:40:00|16348.71|16348.71|16346.14|16346.14|16351.49|16351.49|16346.14|16346.14|0
1639568700000|2021-12-15 11:45:00|16345.17|16345.17|16341.5|16341.5|16348.65|16348.65|16338.52|16338.52|0
1639569000000|2021-12-15 11:50:00|16342.48|16342.48|16340.26|16340.26|16342.69|16342.69|16338.38|16338.38|0
1639569300000|2021-12-15 11:55:00|16339.44|16339.44|16338.79|16338.79|16340.55|16340.55|16338.6|16338.6|0
1639569600000|2021-12-15 12:00:00|16338.09|16338.09|16331.51|16331.51|16338.09|16338.09|16331.51|16331.51|0
1639569900000|2021-12-15 12:05:00|16331.02|16331.02|16329.39|16329.39|16331.02|16331.02|16329.39|16329.39|0
1639570200000|2021-12-15 12:10:00|16330.79|16330.79|16353.15|16353.15|16354.52|16354.52|16330.79|16330.79|0
1639570500000|2021-12-15 12:15:00|16351.76|16351.76|16354.91|16354.91|16354.91|16354.91|16351.46|16351.46|0
1639570800000|2021-12-15 12:20:00|16355.4|16355.4|16346.92|16346.92|16356.79|16356.79|16346.92|16346.92|0
1639571100000|2021-12-15 12:25:00|16346.64|16346.64|16348.88|16348.88|16350.08|16350.08|16342.55|16342.55|0
1639571400000|2021-12-15 12:30:00|16348.39|16348.39|16350.92|16350.92|16355.85|16355.85|16348.39|16348.39|0
1639571700000|2021-12-15 12:35:00|16360.79|16360.79|16358.8|16358.8|16361.21|16361.21|16358.8|16358.8|0
1639572000000|2021-12-15 12:40:00|16355.32|16355.32|16370.47|16370.47|16370.47|16370.47|16347.94|16347.94|0
1639572300000|2021-12-15 12:45:00|16370.89|16370.89|16361.41|16361.41|16371.31|16371.31|16360.2|16360.2|0
1639572600000|2021-12-15 12:50:00|16360.2|16360.2|16352.39|16352.39|16360.2|16360.2|16352.39|16352.39|0
1639572900000|2021-12-15 12:55:00|16351.69|16351.69|16349.82|16349.82|16352.39|16352.39|16344.45|16344.45|0
1639573200000|2021-12-15 13:00:00|16349.12|16349.12|16359.2|16359.2|16369.56|16369.56|16349.12|16349.12|0
1639573500000|2021-12-15 13:05:00|16358.51|16358.51|16359.9|16359.9|16359.9|16359.9|16350.03|16350.03|0
1639573800000|2021-12-15 13:10:00|16364.84|16364.84|16367.9|16367.9|16367.9|16367.9|16361.57|16361.57|0
1639574100000|2021-12-15 13:15:00|16367.41|16367.41|16368.53|16368.53|16394.66|16394.66|16364.49|16364.49|0
1639574400000|2021-12-15 13:20:00|16373.47|16373.47|16358.52|16358.52|16373.47|16373.47|16358.52|16358.52|0
1639574700000|2021-12-15 13:25:00|16359.91|16359.91|16390.51|16390.51|16392.39|16392.39|16357.82|16357.82|0
1639575000000|2021-12-15 13:30:00|16389.05|16389.05|16361.14|16361.14|16405.67|16405.67|16355.93|16355.93|0
1639575300000|2021-12-15 13:35:00|16360.72|16360.72|16369.65|16369.65|16369.65|16369.65|16352.24|16352.24|0
1639575600000|2021-12-15 13:40:00|16368.96|16368.96|16360.73|16360.73|16368.96|16368.96|16360.73|16360.73|0
1639575900000|2021-12-15 13:45:00|16359.34|16359.34|16342.31|16342.31|16359.76|16359.76|16342.31|16342.31|0
1639576200000|2021-12-15 13:50:00|16341.83|16341.83|16343.45|16343.45|16343.45|16343.45|16341.34|16341.34|0
1639576500000|2021-12-15 13:55:00|16343.86|16343.86|16347.62|16347.62|16361.46|16361.46|16343.86|16343.86|0
1639576800000|2021-12-15 14:00:00|16352.55|16352.55|16345.44|16345.44|16352.55|16352.55|16344.47|16344.47|0
1639577100000|2021-12-15 14:05:00|16344.96|16344.96|16342.8|16342.8|16347.74|16347.74|16342.8|16342.8|0
1639577400000|2021-12-15 14:10:00|16341.41|16341.41|16342.11|16342.11|16342.11|16342.11|16340.99|16340.99|0
1639577700000|2021-12-15 14:15:00|16342.53|16342.53|16342.37|16342.37|16344.13|16344.13|16341.34|16341.34|0
1639578000000|2021-12-15 14:20:00|16341.88|16341.88|16345.59|16345.59|16346.82|16346.82|16336.95|16336.95|0
1639578300000|2021-12-15 14:25:00|16344.61|16344.61|16325.03|16325.03|16346.7|16346.7|16325.03|16325.03|0
1639578600000|2021-12-15 14:30:00|16325.45|16325.45|16363.73|16363.73|16369.43|16369.43|16322.24|16322.24|0
1639578900000|2021-12-15 14:35:00|16363.03|16363.03|16348.42|16348.42|16381.2|16381.2|16348.42|16348.42|0
1639579200000|2021-12-15 14:40:00|16353.35|16353.35|16394.4|16394.4|16394.4|16394.4|16342.08|16342.08|0
1639579500000|2021-12-15 14:45:00|16395.6|16395.6|16377.62|16377.62|16395.6|16395.6|16372.82|16372.82|0
1639579800000|2021-12-15 14:50:00|16392.42|16392.42|16384.95|16384.95|16392.42|16392.42|16377.08|16377.08|0
1639580100000|2021-12-15 14:55:00|16382.86|16382.86|16390.38|16390.38|16405.05|16405.05|16382.86|16382.86|0
1639580400000|2021-12-15 15:00:00|16385.44|16385.44|16398.11|16398.11|16398.11|16398.11|16374.61|16374.61|0
1639580700000|2021-12-15 15:05:00|16393.18|16393.18|16415.17|16415.17|16415.17|16415.17|16392.76|16392.76|0
1639581000000|2021-12-15 15:10:00|16412.39|16412.39|16402|16402|16413.21|16413.21|16402|16402|0
1639581300000|2021-12-15 15:15:00|16402.7|16402.7|16395.82|16395.82|16418.4|16418.4|16393.74|16393.74|0
1639581600000|2021-12-15 15:20:00|16405.7|16405.7|16418.47|16418.47|16429.55|16429.55|16398.26|16398.26|0
1639581900000|2021-12-15 15:25:00|16428.35|16428.35|16420.46|16420.46|16440.67|16440.67|16417.68|16417.68|0
1639582200000|2021-12-15 15:30:00|16417.68|16417.68|16425.63|16425.63|16425.82|16425.82|16410.82|16410.82|0
1639582500000|2021-12-15 15:35:00|16430.57|16430.57|16454.21|16454.21|16458.04|16458.04|16429.87|16429.87|0
1639582800000|2021-12-15 15:40:00|16453.51|16453.51|16464.46|16464.46|16465.57|16465.57|16453.51|16453.51|0
1639583100000|2021-12-15 15:45:00|16465.16|16465.16|16432.76|16432.76|16465.16|16465.16|16432.76|16432.76|0
1639583400000|2021-12-15 15:50:00|16432.06|16432.06|16447.73|16447.73|16454.6|16454.6|16432.06|16432.06|0
1639583700000|2021-12-15 15:55:00|16442.79|16442.79|16450.66|16450.66|16452.26|16452.26|16437.86|16437.86|0
1639584000000|2021-12-15 16:00:00|16450.25|16450.25|16451.61|16451.61|16452.1|16452.1|16447.6|16447.6|0
1639584300000|2021-12-15 16:05:00|16456.55|16456.55|16430.41|16430.41|16456.55|16456.55|16429.78|16429.78|0
1639584600000|2021-12-15 16:10:00|16430.9|16430.9|16424.82|16424.82|16436.32|16436.32|16424.82|16424.82|0
1639584900000|2021-12-15 16:15:00|16423.62|16423.62|16416.86|16416.86|16424.36|16424.36|16414.22|16414.22|0
1639585200000|2021-12-15 16:20:00|16421.8|16421.8|16429.9|16429.9|16429.9|16429.9|16421.78|16421.78|0
1639585500000|2021-12-15 16:25:00|16430.6|16430.6|16432.96|16432.96|16438.46|16438.46|16427.83|16427.83|0
1639642500000|2021-12-16 08:15:00|16582.88|16582.88|16562.82|16562.82|16587.14|16587.14|16562.82|16562.82|0
1639642800000|2021-12-16 08:20:00|16562.41|16562.41|16546.91|16546.91|16562.41|16562.41|16546.91|16546.91|0
1639643100000|2021-12-16 08:25:00|16545.94|16545.94|16522.62|16522.62|16545.94|16545.94|16520.67|16520.67|0
1639643400000|2021-12-16 08:30:00|16512.74|16512.74|16501.66|16501.66|16537.42|16537.42|16501.66|16501.66|0
1639643700000|2021-12-16 08:35:00|16503.75|16503.75|16531.12|16531.12|16535.36|16535.36|16503.27|16503.27|0
1639644000000|2021-12-16 08:40:00|16521.24|16521.24|16511.74|16511.74|16521.24|16521.24|16495.54|16495.54|0
1639644300000|2021-12-16 08:45:00|16510.35|16510.35|16464.19|16464.19|16511.61|16511.61|16457.58|16457.58|0
1639644600000|2021-12-16 08:50:00|16463.78|16463.78|16460.77|16460.77|16466.4|16466.4|16457.29|16457.29|0
1639644900000|2021-12-16 08:55:00|16457.99|16457.99|16452.51|16452.51|16465.71|16465.71|16452.51|16452.51|0
1639645200000|2021-12-16 09:00:00|16457.44|16457.44|16447.69|16447.69|16457.44|16457.44|16430.67|16430.67|0
1639645500000|2021-12-16 09:05:00|16452.63|16452.63|16451.38|16451.38|16472.79|16472.79|16450.69|16450.69|0
1639645800000|2021-12-16 09:10:00|16448.97|16448.97|16442.11|16442.11|16448.97|16448.97|16436.76|16436.76|0
1639646100000|2021-12-16 09:15:00|16442.52|16442.52|16472.14|16472.14|16472.15|16472.15|16442.52|16442.52|0
1639646400000|2021-12-16 09:20:00|16472.84|16472.84|16448.85|16448.85|16474.92|16474.92|16448.85|16448.85|0
1639646700000|2021-12-16 09:25:00|16449.55|16449.55|16465.83|16465.83|16469.92|16469.92|16441.07|16441.07|0
1639647000000|2021-12-16 09:30:00|16467.3|16467.3|16448.73|16448.73|16467.3|16467.3|16441.64|16441.64|0
1639647300000|2021-12-16 09:35:00|16446.64|16446.64|16450.81|16450.81|16450.81|16450.81|16436|16436|0
1639647600000|2021-12-16 09:40:00|16450.11|16450.11|16449.84|16449.84|16452.9|16452.9|16449.84|16449.84|0
1639647900000|2021-12-16 09:45:00|16449.35|16449.35|16460.82|16460.82|16484.75|16484.75|16448.87|16448.87|0
1639648200000|2021-12-16 09:50:00|16461.52|16461.52|16436.22|16436.22|16461.52|16461.52|16435.34|16435.34|0
1639648500000|2021-12-16 09:55:00|16441.16|16441.16|16436.88|16436.88|16445.12|16445.12|16435.98|16435.98|0
1639648800000|2021-12-16 10:00:00|16435.67|16435.67|16440.38|16440.38|16446.01|16446.01|16435.67|16435.67|0
1639649100000|2021-12-16 10:05:00|16445.32|16445.32|16458.67|16458.67|16458.67|16458.67|16445.32|16445.32|0
1639649400000|2021-12-16 10:10:00|16457.28|16457.28|16465.6|16465.6|16465.6|16465.6|16449.59|16449.59|0
1639649700000|2021-12-16 10:15:00|16466.02|16466.02|16470.52|16470.52|16477.98|16477.98|16466.02|16466.02|0
1639650000000|2021-12-16 10:20:00|16465.58|16465.58|16464.54|16464.54|16467.67|16467.67|16462.45|16462.45|0
1639650300000|2021-12-16 10:25:00|16474.41|16474.41|16465.65|16465.65|16484.28|16484.28|16465.65|16465.65|0
1639650600000|2021-12-16 10:30:00|16463.57|16463.57|16445.78|16445.78|16463.57|16463.57|16444.39|16444.39|0
1639650900000|2021-12-16 10:35:00|16444.81|16444.81|16446.69|16446.69|16455.17|16455.17|16444.81|16444.81|0
1639651200000|2021-12-16 10:40:00|16447.39|16447.39|16471.41|16471.41|16476.94|16476.94|16447.39|16447.39|0
1639651500000|2021-12-16 10:45:00|16481.28|16481.28|16490.46|16490.46|16491.16|16491.16|16481.28|16481.28|0
1639651800000|2021-12-16 10:50:00|16485.52|16485.52|16470.37|16470.37|16485.52|16485.52|16468.63|16468.63|0
1639652100000|2021-12-16 10:55:00|16475.3|16475.3|16474.26|16474.26|16480.24|16480.24|16470.37|16470.37|0
1639652400000|2021-12-16 11:00:00|16484.13|16484.13|16502.15|16502.15|16509.93|16509.93|16481.75|16481.75|0
1639652700000|2021-12-16 11:05:00|16500.75|16500.75|16495.13|16495.13|16500.75|16500.75|16493.74|16493.74|0
1639653000000|2021-12-16 11:10:00|16493.74|16493.74|16511.53|16511.53|16519.73|16519.73|16493.74|16493.74|0
1639653300000|2021-12-16 11:15:00|16521.4|16521.4|16545.94|16545.94|16548.3|16548.3|16521.4|16521.4|0
1639653600000|2021-12-16 11:20:00|16541|16541|16544.29|16544.29|16552.13|16552.13|16536.83|16536.83|0
1639653900000|2021-12-16 11:25:00|16546.38|16546.38|16543.53|16543.53|16547.15|16547.15|16535.53|16535.53|0
1639654200000|2021-12-16 11:30:00|16542.84|16542.84|16548.88|16548.88|16554.92|16554.92|16542.84|16542.84|0
1639654500000|2021-12-16 11:35:00|16550.11|16550.11|16555.33|16555.33|16556.33|16556.33|16545.73|16545.73|0
1639654800000|2021-12-16 11:40:00|16553.38|16553.38|16542.99|16542.99|16553.87|16553.87|16537.63|16537.63|0
1639655100000|2021-12-16 11:45:00|16552.86|16552.86|16551.19|16551.19|16563.44|16563.44|16550.84|16550.84|0
1639655400000|2021-12-16 11:50:00|16552.43|16552.43|16533.93|16533.93|16552.43|16552.43|16533.93|16533.93|0
1639655700000|2021-12-16 11:55:00|16538.87|16538.87|16550.12|16550.12|16550.12|16550.12|16525.56|16525.56|0
1639656000000|2021-12-16 12:00:00|16545.18|16545.18|16493.01|16493.01|16545.18|16545.18|16468.4|16468.4|0
1639656300000|2021-12-16 12:05:00|16488.07|16488.07|16456.04|16456.04|16488.07|16488.07|16456.04|16456.04|0
1639656600000|2021-12-16 12:10:00|16455.07|16455.07|16458.62|16458.62|16458.62|16458.62|16449.64|16449.64|0
1639656900000|2021-12-16 12:15:00|16460.71|16460.71|16473.4|16473.4|16479.1|16479.1|16460.71|16460.71|0
1639657200000|2021-12-16 12:20:00|16474.87|16474.87|16477.31|16477.31|16478.77|16478.77|16468.2|16468.2|0
1639657500000|2021-12-16 12:25:00|16478.7|16478.7|16453.12|16453.12|16479.12|16479.12|16453.12|16453.12|0
1639657800000|2021-12-16 12:30:00|16458.06|16458.06|16488.96|16488.96|16490.76|16490.76|16450.97|16450.97|0
1639658100000|2021-12-16 12:35:00|16489.45|16489.45|16479.23|16479.23|16489.45|16489.45|16478.26|16478.26|0
1639658400000|2021-12-16 12:40:00|16478.74|16478.74|16471.7|16471.7|16478.74|16478.74|16466.77|16466.77|0
1639658700000|2021-12-16 12:45:00|16471.01|16471.01|16465.21|16465.21|16471.76|16471.76|16454.92|16454.92|0
1639659000000|2021-12-16 12:50:00|16466.05|16466.05|16446.78|16446.78|16466.05|16466.05|16446.78|16446.78|0
1639659300000|2021-12-16 12:55:00|16447.47|16447.47|16447.29|16447.29|16453.23|16453.23|16441.71|16441.71|0
1639659600000|2021-12-16 13:00:00|16452.22|16452.22|16457.79|16457.79|16459.46|16459.46|16452.22|16452.22|0
1639659900000|2021-12-16 13:05:00|16452.85|16452.85|16454.24|16454.24|16455.7|16455.7|16449.37|16449.37|0
1639660200000|2021-12-16 13:10:00|16455.21|16455.21|16454.43|16454.43|16458.54|16458.54|16453.75|16453.75|0
1639660500000|2021-12-16 13:15:00|16449.49|16449.49|16454.31|16454.31|16454.31|16454.31|16441.78|16441.78|0
1639660800000|2021-12-16 13:20:00|16455.01|16455.01|16463.77|16463.77|16463.77|16463.77|16452.18|16452.18|0
1639661100000|2021-12-16 13:25:00|16468.71|16468.71|16461.34|16461.34|16475.31|16475.31|16455.99|16455.99|0
1639661400000|2021-12-16 13:30:00|16462.18|16462.18|16458.6|16458.6|16466.42|16466.42|16458.6|16458.6|0
1639661700000|2021-12-16 13:35:00|16459.83|16459.83|16463.88|16463.88|16465.76|16465.76|16459.83|16459.83|0
1639662000000|2021-12-16 13:40:00|16458.95|16458.95|16445.03|16445.03|16458.95|16458.95|16445.03|16445.03|0
1639662300000|2021-12-16 13:45:00|16440.09|16440.09|16429.78|16429.78|16440.09|16440.09|16421.99|16421.99|0
1639662600000|2021-12-16 13:50:00|16433.96|16433.96|16434.53|16434.53|16440.23|16440.23|16433.96|16433.96|0
1639662900000|2021-12-16 13:55:00|16429.59|16429.59|16433.81|16433.81|16434.16|16434.16|16428.25|16428.25|0
1639663200000|2021-12-16 14:00:00|16433.32|16433.32|16419.1|16419.1|16434.07|16434.07|16419.1|16419.1|0
1639663500000|2021-12-16 14:05:00|16418.61|16418.61|16428.08|16428.08|16429.97|16429.97|16418.46|16418.46|0
1639663800000|2021-12-16 14:10:00|16430.17|16430.17|16450.09|16450.09|16450.79|16450.79|16429.19|16429.19|0
1639664100000|2021-12-16 14:15:00|16449.4|16449.4|16419.69|16419.69|16449.4|16449.4|16419.69|16419.69|0
1639664400000|2021-12-16 14:20:00|16424.62|16424.62|16423.64|16423.64|16430.67|16430.67|16399.94|16399.94|0
1639664700000|2021-12-16 14:25:00|16425.04|16425.04|16417.02|16417.02|16430.2|16430.2|16415.82|16415.82|0
1639665000000|2021-12-16 14:30:00|16418.41|16418.41|16397.39|16397.39|16420.08|16420.08|16396.9|16396.9|0
1639665300000|2021-12-16 14:35:00|16395.93|16395.93|16404.69|16404.69|16413.32|16413.32|16395.44|16395.44|0
1639665600000|2021-12-16 14:40:00|16409.63|16409.63|16404.23|16404.23|16429.38|16429.38|16404.23|16404.23|0
1639665900000|2021-12-16 14:45:00|16403.75|16403.75|16458.21|16458.21|16458.21|16458.21|16403.75|16403.75|0
1639666200000|2021-12-16 14:50:00|16458.63|16458.63|16426.03|16426.03|16458.63|16458.63|16422|16422|0
1639666500000|2021-12-16 14:55:00|16427.43|16427.43|16424.24|16424.24|16429.11|16429.11|16422.78|16422.78|0
1639666800000|2021-12-16 15:00:00|16424.93|16424.93|16439.35|16439.35|16439.35|16439.35|16418.19|16418.19|0
1639667100000|2021-12-16 15:05:00|16439.83|16439.83|16461.67|16461.67|16477.87|16477.87|16439.83|16439.83|0
1639667400000|2021-12-16 15:10:00|16460.28|16460.28|16472.4|16472.4|16474.21|16474.21|16460.28|16460.28|0
1639667700000|2021-12-16 15:15:00|16482.27|16482.27|16473.83|16473.83|16485.19|16485.19|16469.72|16469.72|0
1639668000000|2021-12-16 15:20:00|16475.06|16475.06|16478.53|16478.53|16482.44|16482.44|16475.06|16475.06|0
1639668300000|2021-12-16 15:25:00|16479.23|16479.23|16515.75|16515.75|16519.23|16519.23|16479.23|16479.23|0
1639668600000|2021-12-16 15:30:00|16520.69|16520.69|16516.83|16516.83|16532.23|16532.23|16511.81|16511.81|0
1639668900000|2021-12-16 15:35:00|16517.31|16517.31|16511.16|16511.16|16524.54|16524.54|16511.16|16511.16|0
1639669200000|2021-12-16 15:40:00|16510.46|16510.46|16505.96|16505.96|16510.46|16510.46|16500.75|16500.75|0
1639669500000|2021-12-16 15:45:00|16506.38|16506.38|16501.42|16501.42|16507.77|16507.77|16497.9|16497.9|0
1639669800000|2021-12-16 15:50:00|16502.12|16502.12|16493.79|16493.79|16505.81|16505.81|16492.81|16492.81|0
1639670100000|2021-12-16 15:55:00|16498.72|16498.72|16522.02|16522.02|16523.41|16523.41|16498.72|16498.72|0
1639670400000|2021-12-16 16:00:00|16521.53|16521.53|16504.38|16504.38|16521.53|16521.53|16502.98|16502.98|0
1639670700000|2021-12-16 16:05:00|16514.25|16514.25|16512.32|16512.32|16517.26|16517.26|16500.82|16500.82|0
1639671000000|2021-12-16 16:10:00|16511.62|16511.62|16518.69|16518.69|16518.69|16518.69|16508.81|16508.81|0
1639671300000|2021-12-16 16:15:00|16518.27|16518.27|16513.42|16513.42|16524.12|16524.12|16513.27|16513.27|0
1639671600000|2021-12-16 16:20:00|16513.01|16513.01|16504.57|16504.57|16519.61|16519.61|16504.57|16504.57|0
1639671900000|2021-12-16 16:25:00|16503.87|16503.87|16515.13|16515.13|16515.13|16515.13|16502.48|16502.48|0
1639728900000|2021-12-17 08:15:00|16501.69|16501.69|16528.03|16528.03|16537.9|16537.9|16499.58|16499.58|0
1639729200000|2021-12-17 08:20:00|16532.97|16532.97|16539.15|16539.15|16541.93|16541.93|16498.88|16498.88|0
1639729500000|2021-12-17 08:25:00|16541.93|16541.93|16574.79|16574.79|16574.79|16574.79|16541.93|16541.93|0
1639729800000|2021-12-17 08:30:00|16577.58|16577.58|16540.11|16540.11|16592.52|16592.52|16540.11|16540.11|0
1639730100000|2021-12-17 08:35:00|16549.99|16549.99|16535.42|16535.42|16549.99|16549.99|16533.6|16533.6|0
1639730400000|2021-12-17 08:40:00|16534.02|16534.02|16547.16|16547.16|16547.16|16547.16|16530.06|16530.06|0
1639730700000|2021-12-17 08:45:00|16557.03|16557.03|16551.7|16551.7|16568.45|16568.45|16545.29|16545.29|0
1639731000000|2021-12-17 08:50:00|16550.31|16550.31|16536.76|16536.76|16550.31|16550.31|16520.69|16520.69|0
1639731300000|2021-12-17 08:55:00|16546.63|16546.63|16532.01|16532.01|16546.63|16546.63|16529.22|16529.22|0
1639731600000|2021-12-17 09:00:00|16527.07|16527.07|16521.97|16521.97|16541.47|16541.47|16508.78|16508.78|0
1639731900000|2021-12-17 09:05:00|16521.55|16521.55|16507.03|16507.03|16524.33|16524.33|16505.67|16505.67|0
1639732200000|2021-12-17 09:10:00|16505.64|16505.64|16506.12|16506.12|16509.74|16509.74|16505.56|16505.56|0
1639732500000|2021-12-17 09:15:00|16491.31|16491.31|16507.96|16507.96|16507.96|16507.96|16491.31|16491.31|0
1639732800000|2021-12-17 09:20:00|16508.45|16508.45|16502.17|16502.17|16511.23|16511.23|16501|16501|0
1639733100000|2021-12-17 09:25:00|16499.39|16499.39|16512.45|16512.45|16512.45|16512.45|16499.39|16499.39|0
1639733400000|2021-12-17 09:30:00|16511.25|16511.25|16508.47|16508.47|16511.25|16511.25|16508.47|16508.47|0
1639733700000|2021-12-17 09:35:00|16508.96|16508.96|16489.21|16489.21|16510.35|16510.35|16485.67|16485.67|0
1639734000000|2021-12-17 09:40:00|16487.75|16487.75|16416.09|16416.09|16487.75|16487.75|16416.09|16416.09|0
1639734300000|2021-12-17 09:45:00|16411.15|16411.15|16418.25|16418.25|16422.54|16422.54|16409.89|16409.89|0
1639734600000|2021-12-17 09:50:00|16419.64|16419.64|16430.06|16430.06|16435|16435|16419.64|16419.64|0
1639734900000|2021-12-17 09:55:00|16428.67|16428.67|16461.7|16461.7|16461.7|16461.7|16428.67|16428.67|0
1639735200000|2021-12-17 10:00:00|16466.63|16466.63|16449.24|16449.24|16476.95|16476.95|16449.24|16449.24|0
1639735500000|2021-12-17 10:05:00|16450.63|16450.63|16435.28|16435.28|16453.42|16453.42|16433.89|16433.89|0
1639736100000|2021-12-17 10:15:00|16436.1|16436.1|16357.74|16357.74|16436.1|16436.1|16355.33|16355.33|0
1639736400000|2021-12-17 10:20:00|16359.83|16359.83|16378.59|16378.59|16383.53|16383.53|16359.83|16359.83|0
1639736700000|2021-12-17 10:25:00|16381.38|16381.38|16365.36|16365.36|16381.38|16381.38|16363.83|16363.83|0
1639737000000|2021-12-17 10:30:00|16363.97|16363.97|16360.49|16360.49|16363.97|16363.97|16349.37|16349.37|0
1639737300000|2021-12-17 10:35:00|16361.88|16361.88|16367.99|16367.99|16367.99|16367.99|16351.58|16351.58|0
1639737600000|2021-12-17 10:40:00|16363.06|16363.06|16352.37|16352.37|16363.06|16363.06|16351.8|16351.8|0
1639737900000|2021-12-17 10:45:00|16351.67|16351.67|16333.39|16333.39|16353.47|16353.47|16333.39|16333.39|0
1639738200000|2021-12-17 10:50:00|16339.03|16339.03|16386.25|16386.25|16403.51|16403.51|16338.08|16338.08|0
1639738500000|2021-12-17 10:55:00|16401.32|16401.32|16384.9|16384.9|16402.3|16402.3|16366.28|16366.28|0
1639738800000|2021-12-17 11:00:00|16373.63|16373.63|16345.01|16345.01|16379.96|16379.96|16325.27|16325.27|0
1639739100000|2021-12-17 11:05:00|16343.62|16343.62|16343.22|16343.22|16345.01|16345.01|16339.8|16339.8|0
1639739400000|2021-12-17 11:10:00|16344.69|16344.69|16357.09|16357.09|16365.09|16365.09|16342.98|16342.98|0
1639739700000|2021-12-17 11:15:00|16347.22|16347.22|16348.19|16348.19|16351.74|16351.74|16344.02|16344.02|0
1639740000000|2021-12-17 11:20:00|16346.1|16346.1|16343.12|16343.12|16347.5|16347.5|16340.47|16340.47|0
1639740300000|2021-12-17 11:25:00|16348.05|16348.05|16373.23|16373.23|16383.31|16383.31|16348.05|16348.05|0
1639740600000|2021-12-17 11:30:00|16372.41|16372.41|16352.03|16352.03|16378.74|16378.74|16349.94|16349.94|0
1639740900000|2021-12-17 11:35:00|16347.09|16347.09|16345.21|16345.21|16347.09|16347.09|16338.81|16338.81|0
1639741200000|2021-12-17 11:40:00|16350.15|16350.15|16360.02|16360.02|16364.95|16364.95|16347.71|16347.71|0
1639741500000|2021-12-17 11:45:00|16355.08|16355.08|16349.45|16349.45|16355.29|16355.29|16347.78|16347.78|0
1639741800000|2021-12-17 11:50:00|16350.84|16350.84|16355.57|16355.57|16356.96|16356.96|16350.84|16350.84|0
1639742100000|2021-12-17 11:55:00|16354.59|16354.59|16342.18|16342.18|16354.59|16354.59|16336.42|16336.42|0
1639742400000|2021-12-17 12:00:00|16347.12|16347.12|16326.65|16326.65|16347.6|16347.6|16326.65|16326.65|0
1639742700000|2021-12-17 12:05:00|16325.44|16325.44|16308.26|16308.26|16333.92|16333.92|16308.26|16308.26|0
1639743000000|2021-12-17 12:10:00|16313.2|16313.2|16299.38|16299.38|16313.2|16313.2|16281.74|16281.74|0
1639743300000|2021-12-17 12:15:00|16304.31|16304.31|16305.93|16305.93|16309.54|16309.54|16300.99|16300.99|0
1639743600000|2021-12-17 12:20:00|16307.13|16307.13|16329.84|16329.84|16330.54|16330.54|16307.13|16307.13|0
1639743900000|2021-12-17 12:25:00|16328.45|16328.45|16324.07|16324.07|16331.83|16331.83|16324.07|16324.07|0
1639744200000|2021-12-17 12:30:00|16323.58|16323.58|16322.19|16322.19|16334.91|16334.91|16320.1|16320.1|0
1639744500000|2021-12-17 12:35:00|16327.12|16327.12|16329.07|16329.07|16332.06|16332.06|16327.12|16327.12|0
1639744800000|2021-12-17 12:40:00|16327.68|16327.68|16318.35|16318.35|16327.68|16327.68|16311.05|16311.05|0
1639745100000|2021-12-17 12:45:00|16317.86|16317.86|16303.45|16303.45|16330.52|16330.52|16298.81|16298.81|0
1639745400000|2021-12-17 12:50:00|16302.25|16302.25|16280.69|16280.69|16302.25|16302.25|16280.69|16280.69|0
1639745700000|2021-12-17 12:55:00|16279.3|16279.3|16273.06|16273.06|16287.16|16287.16|16273.06|16273.06|0
1639746000000|2021-12-17 13:00:00|16272.57|16272.57|16289.12|16289.12|16290.51|16290.51|16270.14|16270.14|0
1639746300000|2021-12-17 13:05:00|16288.71|16288.71|16270.64|16270.64|16289.82|16289.82|16270.64|16270.64|0
1639746600000|2021-12-17 13:10:00|16275.58|16275.58|16291.8|16291.8|16291.8|16291.8|16274.88|16274.88|0
1639746900000|2021-12-17 13:15:00|16290.6|16290.6|16293.24|16293.24|16293.24|16293.24|16287.12|16287.12|0
1639747200000|2021-12-17 13:20:00|16283.36|16283.36|16287.46|16287.46|16288.85|16288.85|16283.36|16283.36|0
1639747500000|2021-12-17 13:25:00|16288.66|16288.66|16297.51|16297.51|16303.2|16303.2|16288.66|16288.66|0
1639747800000|2021-12-17 13:30:00|16298.71|16298.71|16311.5|16311.5|16317|16317|16298.71|16298.71|0
1639748100000|2021-12-17 13:35:00|16312.2|16312.2|16311.14|16311.14|16319.43|16319.43|16311.14|16311.14|0
1639748400000|2021-12-17 13:40:00|16311.93|16311.93|16311.36|16311.36|16312.05|16312.05|16305.39|16305.39|0
1639748700000|2021-12-17 13:45:00|16312.75|16312.75|16319.77|16319.77|16323.95|16323.95|16312.75|16312.75|0
1639749000000|2021-12-17 13:50:00|16314.84|16314.84|16306.19|16306.19|16314.84|16314.84|16305.71|16305.71|0
1639749300000|2021-12-17 13:55:00|16306.89|16306.89|16310.36|16310.36|16314.89|16314.89|16306.67|16306.67|0
1639749600000|2021-12-17 14:00:00|16309.67|16309.67|16312.26|16312.26|16312.26|16312.26|16305.38|16305.38|0
1639749900000|2021-12-17 14:05:00|16309.48|16309.48|16292.51|16292.51|16312.26|16312.26|16292.51|16292.51|0
1639750200000|2021-12-17 14:10:00|16293.35|16293.35|16292.67|16292.67|16304.75|16304.75|16292.67|16292.67|0
1639750500000|2021-12-17 14:15:00|16288.49|16288.49|16306.65|16306.65|16306.65|16306.65|16288.08|16288.08|0
1639750800000|2021-12-17 14:20:00|16305.68|16305.68|16304.7|16304.7|16305.68|16305.68|16299.77|16299.77|0
1639751100000|2021-12-17 14:25:00|16302.61|16302.61|16296.15|16296.15|16305|16305|16292.05|16292.05|0
1639751400000|2021-12-17 14:30:00|16298.24|16298.24|16311.02|16311.02|16319.9|16319.9|16284.44|16284.44|0
1639751700000|2021-12-17 14:35:00|16312.28|16312.28|16311.49|16311.49|16320.3|16320.3|16305.16|16305.16|0
1639752000000|2021-12-17 14:40:00|16314.28|16314.28|16301.81|16301.81|16319.21|16319.21|16300.42|16300.42|0
1639752300000|2021-12-17 14:45:00|16300.84|16300.84|16316.33|16316.33|16316.33|16316.33|16297.7|16297.7|0
1639752600000|2021-12-17 14:50:00|16316.75|16316.75|16295.96|16295.96|16325.17|16325.17|16295.96|16295.96|0
1639752900000|2021-12-17 14:55:00|16295.12|16295.12|16299.49|16299.49|16304.51|16304.51|16294.15|16294.15|0
1639753200000|2021-12-17 15:00:00|16300.88|16300.88|16281.13|16281.13|16303.04|16303.04|16281.13|16281.13|0
1639753500000|2021-12-17 15:05:00|16276.2|16276.2|16253.08|16253.08|16276.2|16276.2|16253.08|16253.08|0
1639753800000|2021-12-17 15:10:00|16251.1|16251.1|16230.69|16230.69|16251.1|16251.1|16225.02|16225.02|0
1639754100000|2021-12-17 15:15:00|16230.21|16230.21|16209.52|16209.52|16230.21|16230.21|16209.52|16209.52|0
1639754400000|2021-12-17 15:20:00|16209.1|16209.1|16205.51|16205.51|16211.07|16211.07|16200.5|16200.5|0
1639754700000|2021-12-17 15:25:00|16197.61|16197.61|16196.18|16196.18|16207.9|16207.9|16191.69|16191.69|0
1639755000000|2021-12-17 15:30:00|16195.69|16195.69|16198.52|16198.52|16199.22|16199.22|16175.13|16175.13|0
1639755300000|2021-12-17 15:35:00|16200.5|16200.5|16220.54|16220.54|16220.54|16220.54|16196.28|16196.28|0
1639755600000|2021-12-17 15:40:00|16222.51|16222.51|16213.04|16213.04|16230.41|16230.41|16207.78|16207.78|0
1639755900000|2021-12-17 15:45:00|16218.97|16218.97|16229.81|16229.81|16231.38|16231.38|16216.99|16216.99|0
1639756200000|2021-12-17 15:50:00|16228.42|16228.42|16227.43|16227.43|16236.79|16236.79|16226.85|16226.85|0
1639756500000|2021-12-17 15:55:00|16223.48|16223.48|16212.74|16212.74|16224.76|16224.76|16207.55|16207.55|0
1639756800000|2021-12-17 16:00:00|16211.48|16211.48|16204.36|16204.36|16218.19|16218.19|16203.52|16203.52|0
1639757100000|2021-12-17 16:05:00|16202.97|16202.97|16189.22|16189.22|16202.97|16202.97|16189.22|16189.22|0
1639757400000|2021-12-17 16:10:00|16191.19|16191.19|16223.54|16223.54|16223.72|16223.72|16188.52|16188.52|0
1639757700000|2021-12-17 16:15:00|16223.96|16223.96|16215.91|16215.91|16225.93|16225.93|16214.51|16214.51|0
1639758000000|2021-12-17 16:20:00|16213.93|16213.93|16194.61|16194.61|16213.93|16213.93|16194.14|16194.14|0
1639758300000|2021-12-17 16:25:00|16188.69|16188.69|16168.39|16168.39|16189.97|16189.97|16167.21|16167.21|0
1639988100000|2021-12-20 08:15:00|15852.67|15852.67|15886.5|15886.5|15893.88|15893.88|15848.05|15848.05|0
1639988400000|2021-12-20 08:20:00|15890.65|15890.65|15897.78|15897.78|15911.6|15911.6|15882.34|15882.34|0
1639988700000|2021-12-20 08:25:00|15898.98|15898.98|15928.91|15928.91|15931.88|15931.88|15897.01|15897.01|0
1639989000000|2021-12-20 08:30:00|15930.29|15930.29|15930.46|15930.46|15934.22|15934.22|15925.44|15925.44|0
1639989300000|2021-12-20 08:35:00|15957.94|15957.94|15971.59|15971.59|15972.3|15972.3|15951.82|15951.82|0
1639989600000|2021-12-20 08:40:00|15968.83|15968.83|15977|15977|15979.16|15979.16|15964.24|15964.24|0
1639989900000|2021-12-20 08:45:00|15980.93|15980.93|16003.18|16003.18|16005.14|16005.14|15980.28|15980.28|0
1639990200000|2021-12-20 08:50:00|16002.64|16002.64|15972.31|15972.31|16002.64|16002.64|15958.72|15958.72|0
1639990500000|2021-12-20 08:55:00|15964.45|15964.45|15988.18|15988.18|15988.18|15988.18|15964.45|15964.45|0
1639990800000|2021-12-20 09:00:00|15983.34|15983.34|15948.29|15948.29|15986.23|15986.23|15943.08|15943.08|0
1639991100000|2021-12-20 09:05:00|15950.26|15950.26|15972.61|15972.61|15978.5|15978.5|15944.85|15944.85|0
1639991400000|2021-12-20 09:10:00|15971.92|15971.92|15963.65|15963.65|15992.32|15992.32|15963.65|15963.65|0
1639991700000|2021-12-20 09:15:00|15962.59|15962.59|15956.93|15956.93|15965.23|15965.23|15942.61|15942.61|0
1639992000000|2021-12-20 09:20:00|15957.62|15957.62|15951.82|15951.82|15957.62|15957.62|15934.14|15934.14|0
1639992300000|2021-12-20 09:25:00|15953.2|15953.2|15998.84|15998.84|15998.84|15998.84|15953.2|15953.2|0
1639992600000|2021-12-20 09:30:00|15999.91|15999.91|16003.68|16003.68|16025.82|16025.82|15999.91|15999.91|0
1639992900000|2021-12-20 09:35:00|16005.06|16005.06|16003.96|16003.96|16015.21|16015.21|16002.78|16002.78|0
1639993200000|2021-12-20 09:40:00|16004.65|16004.65|16013.93|16013.93|16015.78|16015.78|16004.65|16004.65|0
1639993500000|2021-12-20 09:45:00|16015.89|16015.89|15992.2|15992.2|16015.89|16015.89|15987.47|15987.47|0
1639993800000|2021-12-20 09:50:00|15991.51|15991.51|15999.37|15999.37|15999.37|15999.37|15982.85|15982.85|0
1639994100000|2021-12-20 09:55:00|15998.68|15998.68|16001.45|16001.45|16001.45|16001.45|15994.64|15994.64|0
1639994400000|2021-12-20 10:00:00|16001.98|16001.98|16010.44|16010.44|16025.59|16025.59|16001.98|16001.98|0
1639994700000|2021-12-20 10:05:00|16009.75|16009.75|16029.45|16029.45|16029.45|16029.45|16009.75|16009.75|0
1639995000000|2021-12-20 10:10:00|16031.59|16031.59|16070.01|16070.01|16070.01|16070.01|16031.59|16031.59|0
1639995300000|2021-12-20 10:15:00|16068.05|16068.05|16076.67|16076.67|16076.67|16076.67|16060.19|16060.19|0
1639995600000|2021-12-20 10:20:00|16070.78|16070.78|16089.32|16089.32|16089.32|16089.32|16062.93|16062.93|0
1639995900000|2021-12-20 10:25:00|16099.13|16099.13|16101.01|16101.01|16111.55|16111.55|16094.11|16094.11|0
1639996200000|2021-12-20 10:30:00|16099.63|16099.63|16091.13|16091.13|16102.4|16102.4|16088.18|16088.18|0
1639996500000|2021-12-20 10:35:00|16095.06|16095.06|16087.72|16087.72|16098.57|16098.57|16083.8|16083.8|0
1639996800000|2021-12-20 10:40:00|16088.42|16088.42|16084.45|16084.45|16091.07|16091.07|16082.41|16082.41|0
1639997100000|2021-12-20 10:45:00|16082.48|16082.48|16112.42|16112.42|16115.13|16115.13|16082.48|16082.48|0
1639997400000|2021-12-20 10:50:00|16111.03|16111.03|16115.98|16115.98|16120.67|16120.67|16110.34|16110.34|0
1639997700000|2021-12-20 10:55:00|16111.08|16111.08|16122.97|16122.97|16127.88|16127.88|16107.73|16107.73|0
1639998000000|2021-12-20 11:00:00|16127.88|16127.88|16111.2|16111.2|16137.69|16137.69|16111.2|16111.2|0
1639998300000|2021-12-20 11:05:00|16110.39|16110.39|16097.34|16097.34|16110.39|16110.39|16095.95|16095.95|0
1639998600000|2021-12-20 11:10:00|16096.64|16096.64|16102.18|16102.18|16104.21|16104.21|16095.37|16095.37|0
1639998900000|2021-12-20 11:15:00|16104.25|16104.25|16108.69|16108.69|16109.23|16109.23|16094.99|16094.99|0
1639999200000|2021-12-20 11:20:00|16113.59|16113.59|16103.03|16103.03|16113.59|16113.59|16101.41|16101.41|0
1639999500000|2021-12-20 11:25:00|16100.26|16100.26|16102.8|16102.8|16104.76|16104.76|16096.11|16096.11|0
1639999800000|2021-12-20 11:30:00|16103.62|16103.62|16097.93|16097.93|16107.36|16107.36|16097.93|16097.93|0
1640000100000|2021-12-20 11:35:00|16095.16|16095.16|16089.12|16089.12|16098.62|16098.62|16080.26|16080.26|0
1640000400000|2021-12-20 11:40:00|16089.53|16089.53|16090.75|16090.75|16092.91|16092.91|16082.9|16082.9|0
1640000700000|2021-12-20 11:45:00|16092.13|16092.13|16094.84|16094.84|16102.81|16102.81|16092.13|16092.13|0
1640001000000|2021-12-20 11:50:00|16094.15|16094.15|16099.65|16099.65|16099.65|16099.65|16092.55|16092.55|0
1640001300000|2021-12-20 11:55:00|16098.46|16098.46|16104.43|16104.43|16113.75|16113.75|16097.26|16097.26|0
1640001600000|2021-12-20 12:00:00|16105.82|16105.82|16108.36|16108.36|16109.75|16109.75|16105.41|16105.41|0
1640001900000|2021-12-20 12:05:00|16109.75|16109.75|16100.13|16100.13|16114.65|16114.65|16100.13|16100.13|0
1640002200000|2021-12-20 12:10:00|16099.44|16099.44|16097.53|16097.53|16100.83|16100.83|16092.91|16092.91|0
1640002500000|2021-12-20 12:15:00|16096.14|16096.14|16080.54|16080.54|16096.14|16096.14|16073.93|16073.93|0
1640002800000|2021-12-20 12:20:00|16074.65|16074.65|16072.87|16072.87|16074.81|16074.81|16070.58|16070.58|0
1640003100000|2021-12-20 12:25:00|16076.79|16076.79|16088.33|16088.33|16088.33|16088.33|16075.41|16075.41|0
1640003400000|2021-12-20 12:30:00|16087.64|16087.64|16088.86|16088.86|16089.64|16089.64|16079.42|16079.42|0
1640003700000|2021-12-20 12:35:00|16089.27|16089.27|16085.2|16085.2|16089.27|16089.27|16084.13|16084.13|0
1640004000000|2021-12-20 12:40:00|16089.12|16089.12|16100.14|16100.14|16102.34|16102.34|16089.12|16089.12|0
1640004300000|2021-12-20 12:45:00|16098.47|16098.47|16079.94|16079.94|16098.47|16098.47|16078.38|16078.38|0
1640004600000|2021-12-20 12:50:00|16077.86|16077.86|16066.37|16066.37|16079.94|16079.94|16066.37|16066.37|0
1640004900000|2021-12-20 12:55:00|16067.76|16067.76|16044.39|16044.39|16070.82|16070.82|16044.39|16044.39|0
1640005200000|2021-12-20 13:00:00|16045.09|16045.09|16044.05|16044.05|16046.54|16046.54|16038.98|16038.98|0
1640005500000|2021-12-20 13:05:00|16047.98|16047.98|16033.88|16033.88|16053.29|16053.29|16033.88|16033.88|0
1640005800000|2021-12-20 13:10:00|16035.27|16035.27|16027.04|16027.04|16035.27|16035.27|16027.04|16027.04|0
1640006100000|2021-12-20 13:15:00|16027.58|16027.58|16023.96|16023.96|16029.37|16029.37|16019.7|16019.7|0
1640006400000|2021-12-20 13:20:00|16022|16022|16025.8|16025.8|16026.66|16026.66|16019.62|16019.62|0
1640006700000|2021-12-20 13:25:00|16027.93|16027.93|16040.04|16040.04|16040.45|16040.45|16027.4|16027.4|0
1640007000000|2021-12-20 13:30:00|16038.66|16038.66|16045.86|16045.86|16045.86|16045.86|16029.94|16029.94|0
1640007300000|2021-12-20 13:35:00|16046.67|16046.67|16048.88|16048.88|16055.67|16055.67|16040.73|16040.73|0
1640007600000|2021-12-20 13:40:00|16049.57|16049.57|16039.36|16039.36|16049.57|16049.57|16037.76|16037.76|0
1640007900000|2021-12-20 13:45:00|16040.74|16040.74|16029.22|16029.22|16041.15|16041.15|16029.22|16029.22|0
1640008200000|2021-12-20 13:50:00|16028.02|16028.02|16031.91|16031.91|16031.91|16031.91|16016.97|16016.97|0
1640008500000|2021-12-20 13:55:00|16035.26|16035.26|16044.7|16044.7|16046.22|16046.22|16035.26|16035.26|0
1640008800000|2021-12-20 14:00:00|16038.81|16038.81|16039.49|16039.49|16040.52|16040.52|16035.78|16035.78|0
1640009100000|2021-12-20 14:05:00|16040.03|16040.03|16051.32|16051.32|16051.32|16051.32|16040.03|16040.03|0
1640009400000|2021-12-20 14:10:00|16050.25|16050.25|16038.62|16038.62|16051.07|16051.07|16037.02|16037.02|0
1640009700000|2021-12-20 14:15:00|16037.93|16037.93|16038.67|16038.67|16040.59|16040.59|16031.93|16031.93|0
1640010000000|2021-12-20 14:20:00|16039.73|16039.73|16062.92|16062.92|16063.86|16063.86|16037.41|16037.41|0
1640010300000|2021-12-20 14:25:00|16063.32|16063.32|16041.4|16041.4|16063.32|16063.32|16035.2|16035.2|0
1640010600000|2021-12-20 14:30:00|16040.99|16040.99|16052.13|16052.13|16053.85|16053.85|16023.11|16023.11|0
1640010900000|2021-12-20 14:35:00|16051.43|16051.43|16051.8|16051.8|16060.09|16060.09|16039.11|16039.11|0
1640011200000|2021-12-20 14:40:00|16045.91|16045.91|16032.8|16032.8|16045.91|16045.91|16019.04|16019.04|0
1640011500000|2021-12-20 14:45:00|16031.42|16031.42|16007.8|16007.8|16032.59|16032.59|16007.8|16007.8|0
1640011800000|2021-12-20 14:50:00|16009.77|16009.77|16014.4|16014.4|16015.55|16015.55|15999.64|15999.64|0
1640012100000|2021-12-20 14:55:00|16015.22|16015.22|16045.74|16045.74|16048.11|16048.11|16015.22|16015.22|0
1640012400000|2021-12-20 15:00:00|16041.81|16041.81|16004.47|16004.47|16050.36|16050.36|15986.57|15986.57|0
1640012700000|2021-12-20 15:05:00|16006.54|16006.54|15969.62|15969.62|16008.82|16008.82|15964.99|15964.99|0
1640013000000|2021-12-20 15:10:00|15968.23|15968.23|15948.81|15948.81|15968.23|15968.23|15946.85|15946.85|0
1640013300000|2021-12-20 15:15:00|15948.4|15948.4|15972.29|15972.29|15980.31|15980.31|15943.28|15943.28|0
1640013600000|2021-12-20 15:20:00|15973.36|15973.36|15953.33|15953.33|15974.17|15974.17|15953.33|15953.33|0
1640013900000|2021-12-20 15:25:00|15952.8|15952.8|15957.98|15957.98|15960.17|15960.17|15945.72|15945.72|0
1640014200000|2021-12-20 15:30:00|15957.29|15957.29|15964.47|15964.47|15971.67|15971.67|15950.38|15950.38|0
1640014500000|2021-12-20 15:35:00|15964.88|15964.88|16006.16|16006.16|16007.54|16007.54|15960.14|15960.14|0
1640014800000|2021-12-20 15:40:00|16004.2|16004.2|16026.56|16026.56|16029.42|16029.42|16002.69|16002.69|0
1640015100000|2021-12-20 15:45:00|16027.94|16027.94|16023.77|16023.77|16030.35|16030.35|16010.84|16010.84|0
1640015400000|2021-12-20 15:50:00|16025.73|16025.73|16024.8|16024.8|16029.04|16029.04|16021.57|16021.57|0
1640015700000|2021-12-20 15:55:00|16024.4|16024.4|16042.8|16042.8|16044.18|16044.18|16024.4|16024.4|0
1640016000000|2021-12-20 16:00:00|16043.62|16043.62|16045.12|16045.12|16050.36|16050.36|16037.6|16037.6|0
1640016300000|2021-12-20 16:05:00|16044.3|16044.3|16053.68|16053.68|16053.68|16053.68|16038.76|16038.76|0
1640016600000|2021-12-20 16:10:00|16054.21|16054.21|16041.82|16041.82|16054.51|16054.51|16041.82|16041.82|0
1640016900000|2021-12-20 16:15:00|16043.78|16043.78|16081.14|16081.14|16092.81|16092.81|16042.02|16042.02|0
1640017200000|2021-12-20 16:20:00|16081.56|16081.56|16084.53|16084.53|16090.03|16090.03|16075.71|16075.71|0
1640017500000|2021-12-20 16:25:00|16084|16084|16094.69|16094.69|16101.67|16101.67|16081.5|16081.5|0
1640074500000|2021-12-21 08:15:00|16200.37|16200.37|16221.08|16221.08|16224.99|16224.99|16196.09|16196.09|0
1640074800000|2021-12-21 08:20:00|16221.77|16221.77|16205.25|16205.25|16224.54|16224.54|16198.96|16198.96|0
1640075100000|2021-12-21 08:25:00|16210.16|16210.16|16198.67|16198.67|16222.17|16222.17|16197.28|16197.28|0
1640075400000|2021-12-21 08:30:00|16197.97|16197.97|16199.9|16199.9|16209.71|16209.71|16191.72|16191.72|0
1640075700000|2021-12-21 08:35:00|16194.99|16194.99|16179.04|16179.04|16199.9|16199.9|16179.04|16179.04|0
1640076000000|2021-12-21 08:40:00|16181.81|16181.81|16172.25|16172.25|16191.88|16191.88|16172.25|16172.25|0
1640076300000|2021-12-21 08:45:00|16171.05|16171.05|16167.4|16167.4|16185.59|16185.59|16164.28|16164.28|0
1640076600000|2021-12-21 08:50:00|16165.8|16165.8|16152.79|16152.79|16169.26|16169.26|16152.79|16152.79|0
1640076900000|2021-12-21 08:55:00|16155.56|16155.56|16188.54|16188.54|16197.95|16197.95|16155.56|16155.56|0
1640077200000|2021-12-21 09:00:00|16185.77|16185.77|16200.41|16200.41|16215.13|16215.13|16185.08|16185.08|0
1640077500000|2021-12-21 09:05:00|16201.1|16201.1|16215.1|16215.1|16217.86|16217.86|16201.1|16201.1|0
1640077800000|2021-12-21 09:10:00|16216.48|16216.48|16234.94|16234.94|16234.94|16234.94|16216.48|16216.48|0
1640078100000|2021-12-21 09:15:00|16230.03|16230.03|16219.18|16219.18|16233.33|16233.33|16216.94|16216.94|0
1640078400000|2021-12-21 09:20:00|16217.98|16217.98|16201.49|16201.49|16221.12|16221.12|16201.49|16201.49|0
1640078700000|2021-12-21 09:25:00|16200.1|16200.1|16201.3|16201.3|16203.38|16203.38|16185.18|16185.18|0
1640079000000|2021-12-21 09:30:00|16204.76|16204.76|16205.39|16205.39|16221.43|16221.43|16204.76|16204.76|0
1640079300000|2021-12-21 09:35:00|16201.46|16201.46|16215.45|16215.45|16221.74|16221.74|16199.5|16199.5|0
1640079600000|2021-12-21 09:40:00|16216.29|16216.29|16201.48|16201.48|16216.29|16216.29|16201.48|16201.48|0
1640079900000|2021-12-21 09:45:00|16200.28|16200.28|16193.28|16193.28|16200.28|16200.28|16187.39|16187.39|0
1640080200000|2021-12-21 09:50:00|16199.17|16199.17|16199.58|16199.58|16202|16202|16195.58|16195.58|0
1640080500000|2021-12-21 09:55:00|16198.2|16198.2|16189.28|16189.28|16210.34|16210.34|16188.47|16188.47|0
1640080800000|2021-12-21 10:00:00|16186.51|16186.51|16195.87|16195.87|16197.46|16197.46|16186.51|16186.51|0
1640081100000|2021-12-21 10:05:00|16193.79|16193.79|16150.64|16150.64|16194.61|16194.61|16150.64|16150.64|0
1640081400000|2021-12-21 10:10:00|16152.02|16152.02|16142.6|16142.6|16156.64|16156.64|16139.57|16139.57|0
1640081700000|2021-12-21 10:15:00|16138.68|16138.68|16136.28|16136.28|16150.92|16150.92|16135.59|16135.59|0
1640082000000|2021-12-21 10:20:00|16134.32|16134.32|16149.8|16149.8|16149.8|16149.8|16132.36|16132.36|0
1640082300000|2021-12-21 10:25:00|16150.99|16150.99|16156.86|16156.86|16161.23|16161.23|16150.99|16150.99|0
1640082600000|2021-12-21 10:30:00|16157.39|16157.39|16159.52|16159.52|16166.68|16166.68|16151.58|16151.58|0
1640082900000|2021-12-21 10:35:00|16160.9|16160.9|16151.12|16151.12|16168.64|16168.64|16151.12|16151.12|0
1640083200000|2021-12-21 10:40:00|16149.15|16149.15|16137.04|16137.04|16149.15|16149.15|16137.04|16137.04|0
1640083500000|2021-12-21 10:45:00|16137.73|16137.73|16146.6|16146.6|16147.13|16147.13|16136.34|16136.34|0
1640083800000|2021-12-21 10:50:00|16154.45|16154.45|16149.6|16149.6|16156.42|16156.42|16145.67|16145.67|0
1640084100000|2021-12-21 10:55:00|16151.73|16151.73|16156.08|16156.08|16161.51|16161.51|16150.13|16150.13|0
1640084400000|2021-12-21 11:00:00|16158.85|16158.85|16157.11|16157.11|16163|16163|16154.7|16154.7|0
1640084700000|2021-12-21 11:05:00|16156.42|16156.42|16139.74|16139.74|16157.11|16157.11|16139.74|16139.74|0
1640085000000|2021-12-21 11:10:00|16143.66|16143.66|16150.53|16150.53|16150.53|16150.53|16136.34|16136.34|0
1640085300000|2021-12-21 11:15:00|16154.46|16154.46|16162.59|16162.59|16167.15|16167.15|16154.46|16154.46|0
1640085600000|2021-12-21 11:20:00|16162.06|16162.06|16153.53|16153.53|16162.06|16162.06|16149.44|16149.44|0
1640085900000|2021-12-21 11:25:00|16153.11|16153.11|16183.4|16183.4|16184.78|16184.78|16153.11|16153.11|0
1640086200000|2021-12-21 11:30:00|16189.29|16189.29|16190.14|16190.14|16190.14|16190.14|16183.33|16183.33|0
1640086500000|2021-12-21 11:35:00|16188.06|16188.06|16175.36|16175.36|16188.06|16188.06|16173.44|16173.44|0
1640086800000|2021-12-21 11:40:00|16174.82|16174.82|16163.42|16163.42|16175.36|16175.36|16163.42|16163.42|0
1640087100000|2021-12-21 11:45:00|16167.35|16167.35|16162.84|16162.84|16167.35|16167.35|16155.48|16155.48|0
1640087400000|2021-12-21 11:50:00|16163.9|16163.9|16181.11|16181.11|16185.03|16185.03|16163.9|16163.9|0
1640087700000|2021-12-21 11:55:00|16180.41|16180.41|16177.83|16177.83|16180.41|16180.41|16177.83|16177.83|0
1640088000000|2021-12-21 12:00:00|16175.87|16175.87|16177.83|16177.83|16179.22|16179.22|16175.18|16175.18|0
1640088300000|2021-12-21 12:05:00|16178.52|16178.52|16176.48|16176.48|16178.52|16178.52|16176.48|16176.48|0
1640088600000|2021-12-21 12:10:00|16184.34|16184.34|16184.66|16184.66|16184.66|16184.66|16181.15|16181.15|0
1640088900000|2021-12-21 12:15:00|16186.63|16186.63|16190.18|16190.18|16191.56|16191.56|16185.24|16185.24|0
1640089200000|2021-12-21 12:20:00|16188.98|16188.98|16192.67|16192.67|16196.6|16196.6|16187.94|16187.94|0
1640089500000|2021-12-21 12:25:00|16192.14|16192.14|16192.25|16192.25|16196.18|16196.18|16192.14|16192.14|0
1640089800000|2021-12-21 12:30:00|16192.95|16192.95|16177.94|16177.94|16192.95|16192.95|16176.48|16176.48|0
1640090100000|2021-12-21 12:35:00|16181.87|16181.87|16172.42|16172.42|16181.87|16181.87|16171.03|16171.03|0
1640090400000|2021-12-21 12:40:00|16176.34|16176.34|16184.01|16184.01|16184.01|16184.01|16176.16|16176.16|0
1640090700000|2021-12-21 12:45:00|16183.32|16183.32|16180.4|16180.4|16186.42|16186.42|16180.4|16180.4|0
1640091000000|2021-12-21 12:50:00|16178.44|16178.44|16187.69|16187.69|16187.69|16187.69|16178.44|16178.44|0
1640091300000|2021-12-21 12:55:00|16189.77|16189.77|16188.76|16188.76|16189.77|16189.77|16188.38|16188.38|0
1640091600000|2021-12-21 13:00:00|16187.16|16187.16|16179.2|16179.2|16187.16|16187.16|16177.12|16177.12|0
1640091900000|2021-12-21 13:05:00|16183.13|16183.13|16176.12|16176.12|16183.13|16183.13|16176.12|16176.12|0
1640092200000|2021-12-21 13:10:00|16174.92|16174.92|16162.01|16162.01|16174.92|16174.92|16156.56|16156.56|0
1640092500000|2021-12-21 13:15:00|16162.54|16162.54|16172.31|16172.31|16173.01|16173.01|16160.58|16160.58|0
1640092800000|2021-12-21 13:20:00|16177.22|16177.22|16185.6|16185.6|16185.6|16185.6|16172.31|16172.31|0
1640093100000|2021-12-21 13:25:00|16180.69|16180.69|16187.13|16187.13|16187.13|16187.13|16179.45|16179.45|0
1640093400000|2021-12-21 13:30:00|16186.43|16186.43|16186.92|16186.92|16186.92|16186.92|16181.25|16181.25|0
1640093700000|2021-12-21 13:35:00|16186.22|16186.22|16180.9|16180.9|16191.13|16191.13|16180.9|16180.9|0
1640094000000|2021-12-21 13:40:00|16185.81|16185.81|16183.04|16183.04|16185.81|16185.81|16183.04|16183.04|0
1640094300000|2021-12-21 13:45:00|16183.73|16183.73|16190.86|16190.86|16190.86|16190.86|16182.35|16182.35|0
1640094600000|2021-12-21 13:50:00|16191.28|16191.28|16204.33|16204.33|16214.15|16214.15|16191.28|16191.28|0
1640094900000|2021-12-21 13:55:00|16203.8|16203.8|16217.95|16217.95|16217.95|16217.95|16202.6|16202.6|0
1640095200000|2021-12-21 14:00:00|16216.57|16216.57|16219|16219|16221.26|16221.26|16214.97|16214.97|0
1640095500000|2021-12-21 14:05:00|16221.08|16221.08|16221.2|16221.2|16224.86|16224.86|16221.08|16221.08|0
1640095800000|2021-12-21 14:10:00|16223.28|16223.28|16209.5|16209.5|16223.28|16223.28|16209.5|16209.5|0
1640096100000|2021-12-21 14:15:00|16210.89|16210.89|16221.96|16221.96|16223.47|16223.47|16210.89|16210.89|0
1640096400000|2021-12-21 14:20:00|16223.35|16223.35|16209.38|16209.38|16223.35|16223.35|16209.38|16209.38|0
1640096700000|2021-12-21 14:25:00|16210.07|16210.07|16207.24|16207.24|16211.45|16211.45|16206.55|16206.55|0
1640097000000|2021-12-21 14:30:00|16208.62|16208.62|16204.33|16204.33|16226.73|16226.73|16204.33|16204.33|0
1640097300000|2021-12-21 14:35:00|16205.71|16205.71|16214.24|16214.24|16217.52|16217.52|16205.71|16205.71|0
1640097600000|2021-12-21 14:40:00|16213.04|16213.04|16179.84|16179.84|16213.04|16213.04|16179.28|16179.28|0
1640097900000|2021-12-21 14:45:00|16180.26|16180.26|16155.46|16155.46|16184.43|16184.43|16155.46|16155.46|0
1640098200000|2021-12-21 14:50:00|16155.06|16155.06|16172.53|16172.53|16172.53|16172.53|16154.36|16154.36|0
1640098500000|2021-12-21 14:55:00|16170.45|16170.45|16180.67|16180.67|16180.67|16180.67|16168.37|16168.37|0
1640098800000|2021-12-21 15:00:00|16176.75|16176.75|16164.8|16164.8|16178.47|16178.47|16164.8|16164.8|0
1640099100000|2021-12-21 15:05:00|16165.49|16165.49|16177.54|16177.54|16177.54|16177.54|16163.6|16163.6|0
1640099400000|2021-12-21 15:10:00|16177.96|16177.96|16197.99|16197.99|16204.61|16204.61|16176.87|16176.87|0
1640099700000|2021-12-21 15:15:00|16198.4|16198.4|16189.24|16189.24|16204.73|16204.73|16189.24|16189.24|0
1640100000000|2021-12-21 15:20:00|16187.28|16187.28|16163.19|16163.19|16188.88|16188.88|16163.19|16163.19|0
1640100300000|2021-12-21 15:25:00|16161.23|16161.23|16144.44|16144.44|16161.23|16161.23|16143.22|16143.22|0
1640100600000|2021-12-21 15:30:00|16148.37|16148.37|16143.36|16143.36|16151.03|16151.03|16143.36|16143.36|0
1640100900000|2021-12-21 15:35:00|16137.48|16137.48|16131.56|16131.56|16144.05|16144.05|16130.88|16130.88|0
1640101200000|2021-12-21 15:40:00|16132.94|16132.94|16129.33|16129.33|16133.79|16133.79|16120.27|16120.27|0
1640101500000|2021-12-21 15:45:00|16129.75|16129.75|16129.37|16129.37|16130.44|16130.44|16126.52|16126.52|0
1640101800000|2021-12-21 15:50:00|16127.99|16127.99|16145.37|16145.37|16145.37|16145.37|16125.05|16125.05|0
1640102100000|2021-12-21 15:55:00|16143.3|16143.3|16127.36|16127.36|16143.3|16143.3|16127.36|16127.36|0
1640102400000|2021-12-21 16:00:00|16124.69|16124.69|16142.38|16142.38|16142.38|16142.38|16116.02|16116.02|0
1640102700000|2021-12-21 16:05:00|16144.34|16144.34|16153.33|16153.33|16162.57|16162.57|16144.34|16144.34|0
1640103000000|2021-12-21 16:10:00|16151.37|16151.37|16147.56|16147.56|16153.68|16153.68|16146.87|16146.87|0
1640103300000|2021-12-21 16:15:00|16147.97|16147.97|16126.72|16126.72|16148.39|16148.39|16126.72|16126.72|0
1640103600000|2021-12-21 16:20:00|16128.11|16128.11|16126.19|16126.19|16135.17|16135.17|16126.19|16126.19|0
1640103900000|2021-12-21 16:25:00|16125.36|16125.36|16125.59|16125.59|16130.28|16130.28|16120.47|16120.47|0
1640160900000|2021-12-22 08:15:00|16099.36|16099.36|16059.78|16059.78|16099.36|16099.36|16059.78|16059.78|0
1640161200000|2021-12-22 08:20:00|16055.85|16055.85|16065.31|16065.31|16070.9|16070.9|16055.85|16055.85|0
1640161500000|2021-12-22 08:25:00|16057.46|16057.46|16103.44|16103.44|16103.44|16103.44|16053.75|16053.75|0
1640161800000|2021-12-22 08:30:00|16111.3|16111.3|16084.39|16084.39|16111.3|16111.3|16066.34|16066.34|0
1640162100000|2021-12-22 08:35:00|16070.65|16070.65|16063.3|16063.3|16070.65|16070.65|16060.02|16060.02|0
1640162400000|2021-12-22 08:40:00|16071.15|16071.15|16085.46|16085.46|16091.93|16091.93|16063.3|16063.3|0
1640162700000|2021-12-22 08:45:00|16086.15|16086.15|16067.5|16067.5|16086.15|16086.15|16066.2|16066.2|0
1640163000000|2021-12-22 08:50:00|16068.88|16068.88|16063.69|16063.69|16068.88|16068.88|16061.61|16061.61|0
1640163300000|2021-12-22 08:55:00|16069.58|16069.58|16067.51|16067.51|16073.5|16073.5|16045.22|16045.22|0
1640163600000|2021-12-22 09:00:00|16068.71|16068.71|16048.1|16048.1|16068.71|16068.71|16047.68|16047.68|0
1640163900000|2021-12-22 09:05:00|16044.17|16044.17|16030.68|16030.68|16044.17|16044.17|16030.68|16030.68|0
1640164200000|2021-12-22 09:10:00|16032.64|16032.64|16025.8|16025.8|16041.91|16041.91|16021.06|16021.06|0
1640164500000|2021-12-22 09:15:00|16015.99|16015.99|16036.7|16036.7|16036.7|16036.7|16002.24|16002.24|0
1640164800000|2021-12-22 09:20:00|16032.77|16032.77|15999.27|15999.27|16032.77|16032.77|15999.27|15999.27|0
1640165100000|2021-12-22 09:25:00|16003.42|16003.42|16017.64|16017.64|16017.64|16017.64|16002.04|16002.04|0
1640165400000|2021-12-22 09:30:00|16013.71|16013.71|16015.48|16015.48|16015.48|16015.48|15997.36|15997.36|0
1640165700000|2021-12-22 09:35:00|16017.44|16017.44|16012.09|16012.09|16027.79|16027.79|16012.09|16012.09|0
1640166000000|2021-12-22 09:40:00|16019.7|16019.7|16020.06|16020.06|16023.99|16023.99|16009.74|16009.74|0
1640166300000|2021-12-22 09:45:00|16022.02|16022.02|16025.87|16025.87|16028.14|16028.14|16021.72|16021.72|0
1640166600000|2021-12-22 09:50:00|16027.83|16027.83|15996.83|15996.83|16028.65|16028.65|15996.83|15996.83|0
1640166900000|2021-12-22 09:55:00|15997.9|15997.9|15999.4|15999.4|16007.8|16007.8|15990.83|15990.83|0
1640167200000|2021-12-22 10:00:00|16001.37|16001.37|15982.38|15982.38|16002.06|16002.06|15981.37|15981.37|0
1640167500000|2021-12-22 10:05:00|15980.41|15980.41|15972.32|15972.32|15983.99|15983.99|15970.94|15970.94|0
1640167800000|2021-12-22 10:10:00|15976.25|15976.25|15968.54|15968.54|15977.78|15977.78|15968.54|15968.54|0
1640168100000|2021-12-22 10:15:00|15969.07|15969.07|15960.37|15960.37|15974.91|15974.91|15960.37|15960.37|0
1640168400000|2021-12-22 10:20:00|15960.77|15960.77|15964.01|15964.01|15968.05|15968.05|15960.08|15960.08|0
1640168700000|2021-12-22 10:25:00|15960.08|15960.08|15991.8|15991.8|15995.32|15995.32|15960.08|15960.08|0
1640169000000|2021-12-22 10:30:00|15990.42|15990.42|15985.86|15985.86|15995.84|15995.84|15982.26|15982.26|0
1640169300000|2021-12-22 10:35:00|15981.93|15981.93|15987.38|15987.38|15988.76|15988.76|15978.58|15978.58|0
1640169600000|2021-12-22 10:40:00|15986.18|15986.18|15986.25|15986.25|16003.85|16003.85|15986.18|15986.18|0
1640169900000|2021-12-22 10:45:00|15984.62|15984.62|15976.81|15976.81|15986.27|15986.27|15976.81|15976.81|0
1640170200000|2021-12-22 10:50:00|15984.66|15984.66|15983.39|15983.39|15984.77|15984.77|15978.77|15978.77|0
1640170500000|2021-12-22 10:55:00|15981.31|15981.31|15985.24|15985.24|15985.24|15985.24|15980.62|15980.62|0
1640170800000|2021-12-22 11:00:00|15993.09|15993.09|16019.02|16019.02|16021.1|16021.1|15993.09|15993.09|0
1640171100000|2021-12-22 11:05:00|16018.33|16018.33|16026.31|16026.31|16028.18|16028.18|16018.33|16018.33|0
1640171400000|2021-12-22 11:10:00|16032.2|16032.2|16032.89|16032.89|16051.24|16051.24|16032.2|16032.2|0
1640171700000|2021-12-22 11:15:00|16032.2|16032.2|16021.25|16021.25|16037.32|16037.32|16021.25|16021.25|0
1640172000000|2021-12-22 11:20:00|16020.56|16020.56|16007.19|16007.19|16020.56|16020.56|16001.88|16001.88|0
1640172300000|2021-12-22 11:25:00|16009.15|16009.15|16002.74|16002.74|16009.15|16009.15|16002.05|16002.05|0
1640172600000|2021-12-22 11:30:00|16006.67|16006.67|16016.46|16016.46|16016.46|16016.46|16006.67|16006.67|0
1640172900000|2021-12-22 11:35:00|16020.61|16020.61|16007.79|16007.79|16020.61|16020.61|16007.38|16007.38|0
1640173200000|2021-12-22 11:40:00|16008.48|16008.48|16014.7|16014.7|16019.83|16019.83|16008.05|16008.05|0
1640173500000|2021-12-22 11:45:00|16016.67|16016.67|16020.33|16020.33|16022.92|16022.92|16016.67|16016.67|0
1640173800000|2021-12-22 11:50:00|16018.37|16018.37|16003.11|16003.11|16020.77|16020.77|15995.26|15995.26|0
1640174100000|2021-12-22 11:55:00|15999.18|15999.18|15994.32|15994.32|16002.42|16002.42|15992.94|15992.94|0
1640174400000|2021-12-22 12:00:00|15990.39|15990.39|15998.74|15998.74|15998.74|15998.74|15987.09|15987.09|0
1640174700000|2021-12-22 12:05:00|16002.67|16002.67|15993.08|15993.08|16002.67|16002.67|15987.65|15987.65|0
1640175000000|2021-12-22 12:10:00|15995.04|15995.04|16004.79|16004.79|16014.6|16014.6|15995.04|15995.04|0
1640175300000|2021-12-22 12:15:00|16005.21|16005.21|16016.82|16016.82|16022.71|16022.71|16005.21|16005.21|0
1640175600000|2021-12-22 12:20:00|16012.9|16012.9|16004.93|16004.93|16012.9|16012.9|16004.93|16004.93|0
1640175900000|2021-12-22 12:25:00|16005.46|16005.46|16018.74|16018.74|16019.75|16019.75|16005.46|16005.46|0
1640176200000|2021-12-22 12:30:00|16017.36|16017.36|16015.8|16015.8|16025.62|16025.62|16015.8|16015.8|0
1640176500000|2021-12-22 12:35:00|16013.84|16013.84|16024.75|16024.75|16026.13|16026.13|16009.91|16009.91|0
1640176800000|2021-12-22 12:40:00|16022.79|16022.79|16022.86|16022.86|16024.24|16024.24|16017.39|16017.39|0
1640177100000|2021-12-22 12:45:00|16024.24|16024.24|16024.24|16024.24|16026.21|16026.21|16022.28|16022.28|0
1640177400000|2021-12-22 12:50:00|16032.09|16032.09|16021.36|16021.36|16032.86|16032.86|16021.36|16021.36|0
1640177700000|2021-12-22 12:55:00|16020.53|16020.53|16035.32|16035.32|16037.4|16037.4|16020.53|16020.53|0
1640178000000|2021-12-22 13:00:00|16034.9|16034.9|16046.88|16046.88|16047.69|16047.69|16034.9|16034.9|0
1640178300000|2021-12-22 13:05:00|16052.77|16052.77|16071.74|16071.74|16071.74|16071.74|16052.77|16052.77|0
1640178600000|2021-12-22 13:10:00|16067.82|16067.82|16052.84|16052.84|16067.82|16067.82|16052.84|16052.84|0
1640178900000|2021-12-22 13:15:00|16053.37|16053.37|16043.86|16043.86|16056.83|16056.83|16043.86|16043.86|0
1640179200000|2021-12-22 13:20:00|16042.47|16042.47|16041.67|16041.67|16043.63|16043.63|16037.74|16037.74|0
1640179500000|2021-12-22 13:25:00|16039.71|16039.71|16059.47|16059.47|16059.47|16059.47|16038.64|16038.64|0
1640179800000|2021-12-22 13:30:00|16058.78|16058.78|16057.41|16057.41|16064.51|16064.51|16049.85|16049.85|0
1640180100000|2021-12-22 13:35:00|16052.56|16052.56|16047.65|16047.65|16060.07|16060.07|16045.8|16045.8|0
1640180400000|2021-12-22 13:40:00|16047.23|16047.23|16044.17|16044.17|16049.03|16049.03|16037.79|16037.79|0
1640180700000|2021-12-22 13:45:00|16044.86|16044.86|16057.39|16057.39|16058.59|16058.59|16044.17|16044.17|0
1640181000000|2021-12-22 13:50:00|16058.08|16058.08|16052.08|16052.08|16058.08|16058.08|16052.08|16052.08|0
1640181300000|2021-12-22 13:55:00|16050.11|16050.11|16045.48|16045.48|16050.93|16050.93|16044.09|16044.09|0
1640181600000|2021-12-22 14:00:00|16045.06|16045.06|16052.38|16052.38|16053.6|16053.6|16045.06|16045.06|0
1640181900000|2021-12-22 14:05:00|16051.69|16051.69|16062.61|16062.61|16062.61|16062.61|16048.92|16048.92|0
1640182200000|2021-12-22 14:10:00|16063.81|16063.81|16054.57|16054.57|16063.81|16063.81|16054.57|16054.57|0
1640182500000|2021-12-22 14:15:00|16052.5|16052.5|16042.61|16042.61|16052.5|16052.5|16039.15|16039.15|0
1640182800000|2021-12-22 14:20:00|16040.65|16040.65|16048.89|16048.89|16052.82|16052.82|16038.68|16038.68|0
1640183100000|2021-12-22 14:25:00|16050.09|16050.09|16065.08|16065.08|16067.16|16067.16|16050.09|16050.09|0
1640183400000|2021-12-22 14:30:00|16069.01|16069.01|16071.1|16071.1|16076.46|16076.46|16059.1|16059.1|0
1640183700000|2021-12-22 14:35:00|16072.49|16072.49|16083.66|16083.66|16085.62|16085.62|16067.72|16067.72|0
1640184000000|2021-12-22 14:40:00|16085.62|16085.62|16082.81|16082.81|16086.91|16086.91|16074.69|16074.69|0
1640184300000|2021-12-22 14:45:00|16081.43|16081.43|16072.71|16072.71|16081.43|16081.43|16047.19|16047.19|0
1640184600000|2021-12-22 14:50:00|16070.74|16070.74|16111.39|16111.39|16116.21|16116.21|16064.18|16064.18|0
1640184900000|2021-12-22 14:55:00|16103.54|16103.54|16088.1|16088.1|16113.08|16113.08|16088.1|16088.1|0
1640185200000|2021-12-22 15:00:00|16095.95|16095.95|16094.44|16094.44|16104.13|16104.13|16092.93|16092.93|0
1640185500000|2021-12-22 15:05:00|16093.05|16093.05|16085.51|16085.51|16093.05|16093.05|16080.63|16080.63|0
1640185800000|2021-12-22 15:10:00|16089.43|16089.43|16089.91|16089.91|16094.74|16094.74|16083|16083|0
1640186100000|2021-12-22 15:15:00|16089.22|16089.22|16099.08|16099.08|16109.18|16109.18|16089.22|16089.22|0
1640186400000|2021-12-22 15:20:00|16101.04|16101.04|16098.59|16098.59|16108.31|16108.31|16097.68|16097.68|0
1640186700000|2021-12-22 15:25:00|16100.55|16100.55|16106.06|16106.06|16109.25|16109.25|16098.04|16098.04|0
1640187000000|2021-12-22 15:30:00|16105.37|16105.37|16106.43|16106.43|16110.17|16110.17|16103.48|16103.48|0
1640187300000|2021-12-22 15:35:00|16102.5|16102.5|16090.04|16090.04|16102.5|16102.5|16088.38|16088.38|0
1640187600000|2021-12-22 15:40:00|16095.93|16095.93|16100.49|16100.49|16103.89|16103.89|16093.71|16093.71|0
1640187900000|2021-12-22 15:45:00|16098.53|16098.53|16104.5|16104.5|16104.5|16104.5|16096.41|16096.41|0
1640188200000|2021-12-22 15:50:00|16100.57|16100.57|16114.75|16114.75|16125.79|16125.79|16100.57|16100.57|0
1640188500000|2021-12-22 15:55:00|16116.72|16116.72|16110.18|16110.18|16116.72|16116.72|16107.07|16107.07|0
1640188800000|2021-12-22 16:00:00|16108.21|16108.21|16118.83|16118.83|16122.17|16122.17|16106.25|16106.25|0
1640189100000|2021-12-22 16:05:00|16114.9|16114.9|16112.88|16112.88|16117.61|16117.61|16106.22|16106.22|0
1640189400000|2021-12-22 16:10:00|16113.57|16113.57|16121.59|16121.59|16123.59|16123.59|16113.57|16113.57|0
1640189700000|2021-12-22 16:15:00|16119.63|16119.63|16127.94|16127.94|16130.71|16130.71|16115.93|16115.93|0
1640190000000|2021-12-22 16:20:00|16125.98|16125.98|16120.72|16120.72|16130.99|16130.99|16118.8|16118.8|0
1640190300000|2021-12-22 16:25:00|16122.68|16122.68|16123|16123|16130.02|16130.02|16114.93|16114.93|0
1640247300000|2021-12-23 08:15:00|16125.21|16125.21|16093.18|16093.18|16125.21|16125.21|16093.18|16093.18|0
1640247600000|2021-12-23 08:20:00|16091.22|16091.22|16084.3|16084.3|16103.01|16103.01|16081.41|16081.41|0
1640247900000|2021-12-23 08:25:00|16088.22|16088.22|16069.22|16069.22|16088.22|16088.22|16060.17|16060.17|0
1640248200000|2021-12-23 08:30:00|16069.91|16069.91|16052.87|16052.87|16069.91|16069.91|16046.32|16046.32|0
1640248500000|2021-12-23 08:35:00|16056.79|16056.79|16027.34|16027.34|16056.79|16056.79|16022.22|16022.22|0
1640248800000|2021-12-23 08:40:00|16031.27|16031.27|16048.68|16048.68|16048.68|16048.68|16025.52|16025.52|0
1640249100000|2021-12-23 08:45:00|16050.76|16050.76|16050.4|16050.4|16050.76|16050.76|16042.21|16042.21|0
1640249400000|2021-12-23 08:50:00|16049.71|16049.71|16061.73|16061.73|16064.5|16064.5|16047.64|16047.64|0
1640249700000|2021-12-23 08:55:00|16062.42|16062.42|16062.68|16062.68|16067.15|16067.15|16060.92|16060.92|0
1640250000000|2021-12-23 09:00:00|16061.99|16061.99|16030.62|16030.62|16065.45|16065.45|16029.93|16029.93|0
1640250300000|2021-12-23 09:05:00|16032.59|16032.59|16041.05|16041.05|16041.05|16041.05|16032.59|16032.59|0
1640250600000|2021-12-23 09:10:00|16037.12|16037.12|16057.79|16057.79|16058.48|16058.48|16037.12|16037.12|0
1640250900000|2021-12-23 09:15:00|16056.4|16056.4|16066.58|16066.58|16066.58|16066.58|16053.06|16053.06|0
1640251200000|2021-12-23 09:20:00|16065.19|16065.19|16047.46|16047.46|16065.19|16065.19|16047.04|16047.04|0
1640251500000|2021-12-23 09:25:00|16051.39|16051.39|16057.62|16057.62|16058.92|16058.92|16043.95|16043.95|0
1640251800000|2021-12-23 09:30:00|16058.69|16058.69|16087.99|16087.99|16091.23|16091.23|16058.69|16058.69|0
1640252100000|2021-12-23 09:35:00|16093.53|16093.53|16096.33|16096.33|16101.38|16101.38|16089.38|16089.38|0
1640252400000|2021-12-23 09:40:00|16097.4|16097.4|16122.69|16122.69|16124.2|16124.2|16096.86|16096.86|0
1640252700000|2021-12-23 09:45:00|16122|16122|16123.73|16123.73|16127.19|16127.19|16112.65|16112.65|0
1640253000000|2021-12-23 09:50:00|16123.03|16123.03|16127.28|16127.28|16133.77|16133.77|16121.65|16121.65|0
1640253300000|2021-12-23 09:55:00|16125.9|16125.9|16120.33|16120.33|16126.33|16126.33|16116.99|16116.99|0
1640253600000|2021-12-23 10:00:00|16122.3|16122.3|16108.83|16108.83|16122.3|16122.3|16099.6|16099.6|0
1640253900000|2021-12-23 10:05:00|16109.67|16109.67|16108.84|16108.84|16109.67|16109.67|16106.88|16106.88|0
1640254200000|2021-12-23 10:10:00|16106.77|16106.77|16110.48|16110.48|16110.48|16110.48|16105.86|16105.86|0
1640254500000|2021-12-23 10:15:00|16112.44|16112.44|16108.9|16108.9|16115.44|16115.44|16107.51|16107.51|0
1640254800000|2021-12-23 10:20:00|16112.82|16112.82|16123.3|16123.3|16127.6|16127.6|16112.82|16112.82|0
1640255100000|2021-12-23 10:25:00|16122.88|16122.88|16123.69|16123.69|16127.73|16127.73|16122.88|16122.88|0
1640255400000|2021-12-23 10:30:00|16122.99|16122.99|16120.54|16120.54|16126.72|16126.72|16120.54|16120.54|0
1640255700000|2021-12-23 10:35:00|16119.84|16119.84|16138.92|16138.92|16139.03|16139.03|16117.88|16117.88|0
1640256000000|2021-12-23 10:40:00|16142.38|16142.38|16130.73|16130.73|16142.38|16142.38|16130.73|16130.73|0
1640256300000|2021-12-23 10:45:00|16130.04|16130.04|16136.04|16136.04|16136.04|16136.04|16123.91|16123.91|0
1640256600000|2021-12-23 10:50:00|16135.62|16135.62|16131.51|16131.51|16141.06|16141.06|16131.51|16131.51|0
1640256900000|2021-12-23 10:55:00|16130.82|16130.82|16127.22|16127.22|16132.25|16132.25|16123.3|16123.3|0
1640257200000|2021-12-23 11:00:00|16129.3|16129.3|16134.14|16134.14|16135.05|16135.05|16125.95|16125.95|0
1640257500000|2021-12-23 11:05:00|16130.22|16130.22|16112.23|16112.23|16130.22|16130.22|16112.23|16112.23|0
1640257800000|2021-12-23 11:10:00|16113.62|16113.62|16117.27|16117.27|16120.07|16120.07|16109.23|16109.23|0
1640258100000|2021-12-23 11:15:00|16119.24|16119.24|16115.83|16115.83|16123.16|16123.16|16114.28|16114.28|0
1640258400000|2021-12-23 11:20:00|16113.87|16113.87|16115.03|16115.03|16122.95|16122.95|16113.01|16113.01|0
1640258700000|2021-12-23 11:25:00|16111.1|16111.1|16113.18|16113.18|16114.55|16114.55|16105.21|16105.21|0
1640259000000|2021-12-23 11:30:00|16109.26|16109.26|16115.37|16115.37|16117.34|16117.34|16109.26|16109.26|0
1640259300000|2021-12-23 11:35:00|16111.45|16111.45|16113.41|16113.41|16118.72|16118.72|16111.45|16111.45|0
1640259600000|2021-12-23 11:40:00|16115.37|16115.37|16121.83|16121.83|16123.79|16123.79|16115.37|16115.37|0
1640259900000|2021-12-23 11:45:00|16123.79|16123.79|16114.03|16114.03|16123.79|16123.79|16113.62|16113.62|0
1640260200000|2021-12-23 11:50:00|16119.92|16119.92|16120.54|16120.54|16123.08|16123.08|16119.92|16119.92|0
1640260500000|2021-12-23 11:55:00|16121.93|16121.93|16131|16131|16131|16131|16121.36|16121.36|0
1640260800000|2021-12-23 12:00:00|16133.4|16133.4|16129.47|16129.47|16137.33|16137.33|16125.55|16125.55|0
1640261100000|2021-12-23 12:05:00|16130.86|16130.86|16129.33|16129.33|16130.86|16130.86|16124.97|16124.97|0
1640261400000|2021-12-23 12:10:00|16128.51|16128.51|16130.26|16130.26|16132.22|16132.22|16128.51|16128.51|0
1640261700000|2021-12-23 12:15:00|16131.64|16131.64|16125.13|16125.13|16131.64|16131.64|16125.13|16125.13|0
1640262000000|2021-12-23 12:20:00|16125.55|16125.55|16123.01|16123.01|16125.55|16125.55|16121.63|16121.63|0
1640262300000|2021-12-23 12:25:00|16122.6|16122.6|16121.34|16121.34|16122.6|16122.6|16120.14|16120.14|0
1640262600000|2021-12-23 12:30:00|16119.38|16119.38|16121.34|16121.34|16125.27|16125.27|16119.38|16119.38|0
1640262900000|2021-12-23 12:35:00|16120.93|16120.93|16112.96|16112.96|16120.93|16120.93|16107.65|16107.65|0
1640263200000|2021-12-23 12:40:00|16114.34|16114.34|16109.57|16109.57|16116.31|16116.31|16109.03|16109.03|0
1640263500000|2021-12-23 12:45:00|16110.95|16110.95|16125.67|16125.67|16128.04|16128.04|16110.95|16110.95|0
1640263800000|2021-12-23 12:50:00|16125.26|16125.26|16128.03|16128.03|16128.03|16128.03|16125.26|16125.26|0
1640264100000|2021-12-23 12:55:00|16126.06|16126.06|16117.76|16117.76|16129.99|16129.99|16117.76|16117.76|0
1640264400000|2021-12-23 13:00:00|16115.8|16115.8|16109.71|16109.71|16115.8|16115.8|16109.71|16109.71|0
1640264700000|2021-12-23 13:05:00|16115.6|16115.6|16103.23|16103.23|16116.43|16116.43|16103.23|16103.23|0
1640265000000|2021-12-23 13:10:00|16102.39|16102.39|16100.31|16100.31|16103.94|16103.94|16096.09|16096.09|0
1640265300000|2021-12-23 13:15:00|16101.51|16101.51|16104.46|16104.46|16104.46|16104.46|16100.13|16100.13|0
1640265600000|2021-12-23 13:20:00|16103.63|16103.63|16103.49|16103.49|16105.56|16105.56|16100.99|16100.99|0
1640265900000|2021-12-23 13:25:00|16101.53|16101.53|16099.96|16099.96|16103.49|16103.49|16099.56|16099.56|0
1640266200000|2021-12-23 13:30:00|16101.15|16101.15|16114.68|16114.68|16114.87|16114.87|16101.15|16101.15|0
1640266500000|2021-12-23 13:35:00|16118.6|16118.6|16121.79|16121.79|16126.29|16126.29|16116.64|16116.64|0
1640266800000|2021-12-23 13:40:00|16120.4|16120.4|16120.18|16120.18|16120.4|16120.4|16110.94|16110.94|0
1640267100000|2021-12-23 13:45:00|16114.29|16114.29|16120.18|16120.18|16120.18|16120.18|16114.29|16114.29|0
1640267400000|2021-12-23 13:50:00|16116.25|16116.25|16113.71|16113.71|16119.6|16119.6|16113.71|16113.71|0
1640267700000|2021-12-23 13:55:00|16117.63|16117.63|16120.69|16120.69|16122.29|16122.29|16117.63|16117.63|0
1640268000000|2021-12-23 14:00:00|16118.73|16118.73|16121.85|16121.85|16121.85|16121.85|16113.19|16113.19|0
1640268300000|2021-12-23 14:05:00|16121.31|16121.31|16120.61|16120.61|16123.28|16123.28|16119.35|16119.35|0
1640268600000|2021-12-23 14:10:00|16119.23|16119.23|16119.81|16119.81|16119.81|16119.81|16115.88|16115.88|0
1640268900000|2021-12-23 14:15:00|16119.4|16119.4|16118.49|16118.49|16121.01|16121.01|16116.6|16116.6|0
1640269200000|2021-12-23 14:20:00|16120.45|16120.45|16116.92|16116.92|16122.42|16122.42|16116.12|16116.12|0
1640269500000|2021-12-23 14:25:00|16116.51|16116.51|16121.24|16121.24|16121.24|16121.24|16114.7|16114.7|0
1640269800000|2021-12-23 14:30:00|16123.2|16123.2|16133.6|16133.6|16138.75|16138.75|16123.2|16123.2|0
1640270100000|2021-12-23 14:35:00|16134.98|16134.98|16131.31|16131.31|16136.04|16136.04|16131.05|16131.05|0
1640270400000|2021-12-23 14:40:00|16130.5|16130.5|16133.79|16133.79|16133.79|16133.79|16125.13|16125.13|0
1640270700000|2021-12-23 14:45:00|16162.56|16162.56|16151.73|16151.73|16166.49|16166.49|16151.73|16151.73|0
1640271000000|2021-12-23 14:50:00|16155.65|16155.65|16156.19|16156.19|16163.33|16163.33|16155.48|16155.48|0
1640271300000|2021-12-23 14:55:00|16164.04|16164.04|16182.97|16182.97|16189.39|16189.39|16164.04|16164.04|0
1640271600000|2021-12-23 15:00:00|16181|16181|16202.12|16202.12|16202.12|16202.12|16181|16181|0
1640271900000|2021-12-23 15:05:00|16200.16|16200.16|16198.23|16198.23|16200.16|16200.16|16191.73|16191.73|0
1640272200000|2021-12-23 15:10:00|16199.62|16199.62|16215.07|16215.07|16215.23|16215.23|16195.11|16195.11|0
1640272500000|2021-12-23 15:15:00|16217.03|16217.03|16219.19|16219.19|16223.34|16223.34|16213.92|16213.92|0
1640272800000|2021-12-23 15:20:00|16217.23|16217.23|16219.95|16219.95|16219.95|16219.95|16212.87|16212.87|0
1640273100000|2021-12-23 15:25:00|16219.13|16219.13|16207.07|16207.07|16223.59|16223.59|16207.07|16207.07|0
1640273400000|2021-12-23 15:30:00|16209.03|16209.03|16208.12|16208.12|16217.32|16217.32|16200.03|16200.03|0
1640273700000|2021-12-23 15:35:00|16210.09|16210.09|16237.04|16237.04|16238.43|16238.43|16210.09|16210.09|0
1640274000000|2021-12-23 15:40:00|16242.93|16242.93|16261.93|16261.93|16261.93|16261.93|16240.97|16240.97|0
1640274300000|2021-12-23 15:45:00|16265.85|16265.85|16254.22|16254.22|16267.82|16267.82|16252.84|16252.84|0
1640274600000|2021-12-23 15:50:00|16255.42|16255.42|16256.85|16256.85|16259.65|16259.65|16249.88|16249.88|0
1640274900000|2021-12-23 15:55:00|16258.24|16258.24|16257.59|16257.59|16263.72|16263.72|16253.9|16253.9|0
1640275200000|2021-12-23 16:00:00|16258.97|16258.97|16265.01|16265.01|16269.35|16269.35|16256.57|16256.57|0
1640275500000|2021-12-23 16:05:00|16266.39|16266.39|16276.22|16276.22|16282.51|16282.51|16266.39|16266.39|0
1640275800000|2021-12-23 16:10:00|16277.6|16277.6|16254.19|16254.19|16277.6|16277.6|16254.19|16254.19|0
1640276100000|2021-12-23 16:15:00|16253.78|16253.78|16250.86|16250.86|16257.93|16257.93|16248.74|16248.74|0
1640276400000|2021-12-23 16:20:00|16254.79|16254.79|16246.36|16246.36|16259.37|16259.37|16243.63|16243.63|0
1640276700000|2021-12-23 16:25:00|16247.74|16247.74|16262.08|16262.08|16266.58|16266.58|16247.74|16247.74|0
1640333700000|2021-12-24 08:15:00|16347.47|16347.47|16344.7|16344.7|16347.47|16347.47|16344.7|16344.7|0
1640334000000|2021-12-24 08:20:00|16334.89|16334.89|16342.88|16342.88|16342.88|16342.88|16332.12|16332.12|0
1640334300000|2021-12-24 08:25:00|16346.81|16346.81|16371.39|16371.39|16371.39|16371.39|16346.81|16346.81|0
1640334600000|2021-12-24 08:30:00|16376.3|16376.3|16376.3|16376.3|16376.3|16376.3|16376.3|16376.3|0
1640334900000|2021-12-24 08:35:00|16371.39|16371.39|16366.71|16366.71|16371.39|16371.39|16362.56|16362.56|0
1640335200000|2021-12-24 08:40:00|16365.11|16365.11|16367.88|16367.88|16367.88|16367.88|16365.11|16365.11|0
1640335500000|2021-12-24 08:45:00|16376.72|16376.72|16374.32|16374.32|16378.1|16378.1|16372.93|16372.93|0
1640335800000|2021-12-24 08:50:00|16371.92|16371.92|16371.92|16371.92|16371.92|16371.92|16371.92|16371.92|0
1640336100000|2021-12-24 08:55:00|16373.31|16373.31|16371.92|16371.92|16377.46|16377.46|16371.92|16371.92|0
1640336400000|2021-12-24 09:00:00|16366.21|16366.21|16366.3|16366.3|16367.69|16367.69|16361.4|16361.4|0
1640336700000|2021-12-24 09:05:00|16367.69|16367.69|16354.53|16354.53|16369.07|16369.07|16353.14|16353.14|0
1640337000000|2021-12-24 09:10:00|16353.14|16353.14|16354.53|16354.53|16354.53|16354.53|16353.14|16353.14|0
1640337300000|2021-12-24 09:15:00|16353.14|16353.14|16354.53|16354.53|16354.53|16354.53|16351.76|16351.76|0
1640337600000|2021-12-24 09:20:00|16353.14|16353.14|16369.07|16369.07|16369.07|16369.07|16353.14|16353.14|0
1640337900000|2021-12-24 09:25:00|16371.84|16371.84|16371.84|16371.84|16371.84|16371.84|16371.84|16371.84|0
1640338500000|2021-12-24 09:35:00|16376.75|16376.75|16379.52|16379.52|16379.52|16379.52|16376.75|16376.75|0
1640338800000|2021-12-24 09:40:00|16389.33|16389.33|16389.33|16389.33|16389.33|16389.33|16389.33|16389.33|0
1640339100000|2021-12-24 09:45:00|16384.43|16384.43|16384.43|16384.43|16389.33|16389.33|16384.43|16384.43|0
1640339400000|2021-12-24 09:50:00|16369.7|16369.7|16369.7|16369.7|16369.7|16369.7|16365.55|16365.55|0
1640339700000|2021-12-24 09:55:00|16379.52|16379.52|16382.29|16382.29|16382.29|16382.29|16379.52|16379.52|0
1640340000000|2021-12-24 10:00:00|16377.38|16377.38|16364.87|16364.87|16378.76|16378.76|16364.87|16364.87|0
1640340300000|2021-12-24 10:05:00|16362.1|16362.1|16360.71|16360.71|16362.1|16362.1|16360.71|16360.71|0
1640340600000|2021-12-24 10:10:00|16363.48|16363.48|16367|16367|16368.39|16368.39|16360.13|16360.13|0
1640341200000|2021-12-24 10:20:00|16371.91|16371.91|16368.82|16368.82|16374.68|16374.68|16368.82|16368.82|0
1640341500000|2021-12-24 10:25:00|16387.21|16387.21|16392.46|16392.46|16392.46|16392.46|16380.94|16380.94|0
1640341800000|2021-12-24 10:30:00|16395.23|16395.23|16399.52|16399.52|16402.15|16402.15|16395.23|16395.23|0
1640342100000|2021-12-24 10:35:00|16404.42|16404.42|16401.84|16401.84|16404.42|16404.42|16401.65|16401.65|0
1640342400000|2021-12-24 10:40:00|16396.93|16396.93|16392.03|16392.03|16396.93|16396.93|16392.03|16392.03|0
1640343000000|2021-12-24 10:50:00|16394.79|16394.79|16398.19|16398.19|16403.85|16403.85|16394.79|16394.79|0
1640343300000|2021-12-24 10:55:00|16396.81|16396.81|16394.04|16394.04|16396.81|16396.81|16394.04|16394.04|0
1640343600000|2021-12-24 11:00:00|16392.66|16392.66|16392.59|16392.59|16396.24|16396.24|16392.59|16392.59|0
1640343900000|2021-12-24 11:05:00|16393.97|16393.97|16393.97|16393.97|16393.97|16393.97|16393.97|16393.97|0
1640344200000|2021-12-24 11:10:00|16395.36|16395.36|16390.96|16390.96|16395.36|16395.36|16390.96|16390.96|0
1640344500000|2021-12-24 11:15:00|16392.34|16392.34|16400.65|16400.65|16400.65|16400.65|16392.34|16392.34|0
1640344800000|2021-12-24 11:20:00|16399.26|16399.26|16416.31|16416.31|16419.08|16419.08|16399.26|16399.26|0
1640345100000|2021-12-24 11:25:00|16415.11|16415.11|16419.18|16419.18|16419.18|16419.18|16414.28|16414.28|0
1640345400000|2021-12-24 11:30:00|16418.77|16418.77|16417.11|16417.11|16418.77|16418.77|16417.11|16417.11|0
1640345700000|2021-12-24 11:35:00|16415.73|16415.73|16424.79|16424.79|16424.79|16424.79|16415.73|16415.73|0
1640346000000|2021-12-24 11:40:00|16419.88|16419.88|16419.88|16419.88|16419.88|16419.88|16419.88|16419.88|0
1640346300000|2021-12-24 11:45:00|16418.25|16418.25|16423.41|16423.41|16423.41|16423.41|16417.11|16417.11|0
1640346600000|2021-12-24 11:50:00|16420.74|16420.74|16416.35|16416.35|16420.74|16420.74|16414.75|16414.75|0
1640346900000|2021-12-24 11:55:00|16415.82|16415.82|16401.65|16401.65|16418.21|16418.21|16401.65|16401.65|0
1640347200000|2021-12-24 12:00:00|16411.47|16411.47|16407.86|16407.86|16415.62|16415.62|16407.86|16407.86|0
1640347500000|2021-12-24 12:05:00|16405.09|16405.09|16402.29|16402.29|16407.86|16407.86|16402.29|16402.29|0
1640347800000|2021-12-24 12:10:00|16397.38|16397.38|16374.23|16374.23|16397.38|16397.38|16374.23|16374.23|0
1640348100000|2021-12-24 12:15:00|16373.82|16373.82|16358.59|16358.59|16373.82|16373.82|16358.59|16358.59|0
1640348400000|2021-12-24 12:20:00|16357.2|16357.2|16334.02|16334.02|16357.2|16357.2|16334.02|16334.02|0
1640348700000|2021-12-24 12:25:00|16332.83|16332.83|16305.54|16305.54|16337.78|16337.78|16305.54|16305.54|0
1640765700000|2021-12-29 08:15:00|16517.63|16517.63|16523.92|16523.92|16524.77|16524.77|16513.27|16513.27|0
1640766000000|2021-12-29 08:20:00|16522.72|16522.72|16572.45|16572.45|16572.45|16572.45|16522.72|16522.72|0
1640766300000|2021-12-29 08:25:00|16567.54|16567.54|16586.76|16586.76|16591.3|16591.3|16564.18|16564.18|0
1640766600000|2021-12-29 08:30:00|16588.81|16588.81|16593.04|16593.04|16597.7|16597.7|16569.96|16569.96|0
1640766900000|2021-12-29 08:35:00|16588.13|16588.13|16609.07|16609.07|16615.37|16615.37|16588.13|16588.13|0
1640767200000|2021-12-29 08:40:00|16608.53|16608.53|16629.81|16629.81|16629.81|16629.81|16604.7|16604.7|0
1640767500000|2021-12-29 08:45:00|16624.9|16624.9|16621.97|16621.97|16624.9|16624.9|16609.05|16609.05|0
1640767800000|2021-12-29 08:50:00|16624.74|16624.74|16606.07|16606.07|16626.12|16626.12|16600.1|16600.1|0
1640768100000|2021-12-29 08:55:00|16607.45|16607.45|16616.39|16616.39|16620.22|16620.22|16607.45|16607.45|0
1640768400000|2021-12-29 09:00:00|16613.99|16613.99|16623.09|16623.09|16624.48|16624.48|16603.81|16603.81|0
1640768700000|2021-12-29 09:05:00|16628|16628|16643.43|16643.43|16648.34|16648.34|16617.25|16617.25|0
1640769000000|2021-12-29 09:10:00|16648.34|16648.34|16660.6|16660.6|16660.6|16660.6|16648.2|16648.2|0
1640769300000|2021-12-29 09:15:00|16655.69|16655.69|16642.82|16642.82|16659.22|16659.22|16639.59|16639.59|0
1640769600000|2021-12-29 09:20:00|16645.59|16645.59|16672.3|16672.3|16672.3|16672.3|16644.39|16644.39|0
1640769900000|2021-12-29 09:25:00|16677.2|16677.2|16700.85|16700.85|16704.37|16704.37|16677.2|16677.2|0
1640770200000|2021-12-29 09:30:00|16699.78|16699.78|16682.61|16682.61|16700.32|16700.32|16675.78|16675.78|0
1640770500000|2021-12-29 09:35:00|16684|16684|16680.57|16680.57|16693.81|16693.81|16680.57|16680.57|0
1640770800000|2021-12-29 09:40:00|16675.66|16675.66|16676.8|16676.8|16679.82|16679.82|16670.01|16670.01|0
1640771100000|2021-12-29 09:45:00|16675.42|16675.42|16675.95|16675.95|16680.33|16680.33|16675.42|16675.42|0
1640771400000|2021-12-29 09:50:00|16680.86|16680.86|16687.03|16687.03|16688.09|16688.09|16678.28|16678.28|0
1640771700000|2021-12-29 09:55:00|16691.93|16691.93|16681.78|16681.78|16693.32|16693.32|16678.6|16678.6|0
1640772000000|2021-12-29 10:00:00|16691.6|16691.6|16704.95|16704.95|16712.49|16712.49|16691.6|16691.6|0
1640772300000|2021-12-29 10:05:00|16704.54|16704.54|16691.05|16691.05|16707.32|16707.32|16684.34|16684.34|0
1640772600000|2021-12-29 10:10:00|16692.44|16692.44|16682.33|16682.33|16692.44|16692.44|16671.13|16671.13|0
1640772900000|2021-12-29 10:15:00|16677.42|16677.42|16664.94|16664.94|16677.42|16677.42|16664.94|16664.94|0
1640773200000|2021-12-29 10:20:00|16663.56|16663.56|16668.46|16668.46|16673.37|16673.37|16658.65|16658.65|0
1640773500000|2021-12-29 10:25:00|16663.56|16663.56|16659.65|16659.65|16664.56|16664.56|16653.36|16653.36|0
1640773800000|2021-12-29 10:30:00|16659.12|16659.12|16651.03|16651.03|16660.18|16660.18|16651.03|16651.03|0
1640774100000|2021-12-29 10:35:00|16649.64|16649.64|16657.97|16657.97|16660.52|16660.52|16649.64|16649.64|0
1640774400000|2021-12-29 10:40:00|16659.36|16659.36|16662.5|16662.5|16665.49|16665.49|16659.36|16659.36|0
1640774700000|2021-12-29 10:45:00|16657.59|16657.59|16651.24|16651.24|16664.45|16664.45|16646.33|16646.33|0
1640775000000|2021-12-29 10:50:00|16650.7|16650.7|16648.61|16648.61|16657.88|16657.88|16643.16|16643.16|0
1640775300000|2021-12-29 10:55:00|16643.7|16643.7|16648.78|16648.78|16650.38|16650.38|16642.07|16642.07|0
1640775600000|2021-12-29 11:00:00|16647.4|16647.4|16680.12|16680.12|16683.13|16683.13|16647.4|16647.4|0
1640775900000|2021-12-29 11:05:00|16675.22|16675.22|16677.54|16677.54|16678.92|16678.92|16669.06|16669.06|0
1640776200000|2021-12-29 11:10:00|16682.44|16682.44|16687.88|16687.88|16692.79|16692.79|16682.44|16682.44|0
1640776500000|2021-12-29 11:15:00|16688.42|16688.42|16680.52|16680.52|16690.34|16690.34|16675.61|16675.61|0
1640776800000|2021-12-29 11:20:00|16675.61|16675.61|16673.92|16673.92|16677.97|16677.97|16662.72|16662.72|0
1640777100000|2021-12-29 11:25:00|16672.53|16672.53|16671.82|16671.82|16685|16685|16671.82|16671.82|0
1640777400000|2021-12-29 11:30:00|16673.21|16673.21|16678.67|16678.67|16680.06|16680.06|16670.24|16670.24|0
1640777700000|2021-12-29 11:35:00|16680.06|16680.06|16675.78|16675.78|16688.83|16688.83|16675.78|16675.78|0
1640778000000|2021-12-29 11:40:00|16676.31|16676.31|16683.87|16683.87|16683.87|16683.87|16675.24|16675.24|0
1640778300000|2021-12-29 11:45:00|16688.77|16688.77|16708.4|16708.4|16708.4|16708.4|16688.77|16688.77|0
1640778600000|2021-12-29 11:50:00|16713.31|16713.31|16702.4|16702.4|16713.31|16713.31|16698.88|16698.88|0
1640778900000|2021-12-29 11:55:00|16697.49|16697.49|16699.41|16699.41|16704.85|16704.85|16692.58|16692.58|0
1640779200000|2021-12-29 12:00:00|16700.79|16700.79|16709.16|16709.16|16709.16|16709.16|16683.3|16683.3|0
1640779500000|2021-12-29 12:05:00|16707.78|16707.78|16696.05|16696.05|16707.78|16707.78|16696.05|16696.05|0
1640779800000|2021-12-29 12:10:00|16705.86|16705.86|16724.17|16724.17|16724.17|16724.17|16703.09|16703.09|0
1640780100000|2021-12-29 12:15:00|16725.55|16725.55|16734.05|16734.05|16734.05|16734.05|16725.02|16725.02|0
1640780400000|2021-12-29 12:20:00|16738.96|16738.96|16708.7|16708.7|16738.96|16738.96|16708.7|16708.7|0
1640780700000|2021-12-29 12:25:00|16710.08|16710.08|16695.91|16695.91|16710.08|16710.08|16690.45|16690.45|0
1640781000000|2021-12-29 12:30:00|16691|16691|16681.53|16681.53|16691.75|16691.75|16681.53|16681.53|0
1640781300000|2021-12-29 12:35:00|16680.47|16680.47|16675.56|16675.56|16681.85|16681.85|16675.56|16675.56|0
1640781600000|2021-12-29 12:40:00|16680.47|16680.47|16686.89|16686.89|16686.89|16686.89|16675.56|16675.56|0
1640781900000|2021-12-29 12:45:00|16681.98|16681.98|16673.77|16673.77|16681.98|16681.98|16673.77|16673.77|0
1640782200000|2021-12-29 12:50:00|16672.39|16672.39|16670.69|16670.69|16672.39|16672.39|16663.65|16663.65|0
1640782500000|2021-12-29 12:55:00|16669.31|16669.31|16649.84|16649.84|16669.31|16669.31|16649.84|16649.84|0
1640782800000|2021-12-29 13:00:00|16650.37|16650.37|16637.57|16637.57|16652.29|16652.29|16637.57|16637.57|0
1640783100000|2021-12-29 13:05:00|16647.38|16647.38|16664.87|16664.87|16664.87|16664.87|16647.38|16647.38|0
1640783400000|2021-12-29 13:10:00|16669.78|16669.78|16655.47|16655.47|16669.78|16669.78|16655.06|16655.06|0
1640783700000|2021-12-29 13:15:00|16656.86|16656.86|16656.86|16656.86|16656.86|16656.86|16647.04|16647.04|0
1640784000000|2021-12-29 13:20:00|16651.95|16651.95|16647.8|16647.8|16661.77|16661.77|16647.8|16647.8|0
1640784300000|2021-12-29 13:25:00|16650.57|16650.57|16655.57|16655.57|16655.57|16655.57|16640.75|16640.75|0
1640784600000|2021-12-29 13:30:00|16656.95|16656.95|16657.21|16657.21|16662.27|16662.27|16656.95|16656.95|0
1640784900000|2021-12-29 13:35:00|16652.3|16652.3|16654.47|16654.47|16656.67|16656.67|16646.86|16646.86|0
1640785200000|2021-12-29 13:40:00|16655.86|16655.86|16638.37|16638.37|16655.86|16655.86|16638.37|16638.37|0
1640785500000|2021-12-29 13:45:00|16633.46|16633.46|16618.55|16618.55|16633.46|16633.46|16617.54|16617.54|0
1640785800000|2021-12-29 13:50:00|16623.46|16623.46|16621.01|16621.01|16623.46|16623.46|16618.77|16618.77|0
1640786100000|2021-12-29 13:55:00|16619.62|16619.62|16617.74|16617.74|16621.01|16621.01|16614.71|16614.71|0
1640786400000|2021-12-29 14:00:00|16619.12|16619.12|16617.64|16617.64|16619.53|16619.53|16614.21|16614.21|0
1640786700000|2021-12-29 14:05:00|16622.55|16622.55|16627.39|16627.39|16630.98|16630.98|16620.33|16620.33|0
1640787000000|2021-12-29 14:10:00|16627.92|16627.92|16631.5|16631.5|16632.56|16632.56|16627.53|16627.53|0
1640787300000|2021-12-29 14:15:00|16632.88|16632.88|16638.88|16638.88|16638.88|16638.88|16632.88|16632.88|0
1640787600000|2021-12-29 14:20:00|16643.79|16643.79|16639.67|16639.67|16643.79|16643.79|16634.35|16634.35|0
1640787900000|2021-12-29 14:25:00|16634.76|16634.76|16629.85|16629.85|16634.76|16634.76|16629.85|16629.85|0
1640788200000|2021-12-29 14:30:00|16629.45|16629.45|16646.29|16646.29|16646.29|16646.29|16623.74|16623.74|0
1640788500000|2021-12-29 14:35:00|16644.9|16644.9|16618.4|16618.4|16644.9|16644.9|16618.4|16618.4|0
1640788800000|2021-12-29 14:40:00|16618.93|16618.93|16603.25|16603.25|16619.46|16619.46|16588.52|16588.52|0
1640789100000|2021-12-29 14:45:00|16604.47|16604.47|16604.34|16604.34|16605.98|16605.98|16599.47|16599.47|0
1640789400000|2021-12-29 14:50:00|16603.8|16603.8|16627.78|16627.78|16627.78|16627.78|16603.8|16603.8|0
1640789700000|2021-12-29 14:55:00|16626.4|16626.4|16611.23|16611.23|16626.4|16626.4|16610.04|16610.04|0
1640790000000|2021-12-29 15:00:00|16610.17|16610.17|16624.45|16624.45|16624.45|16624.45|16604.79|16604.79|0
1640790300000|2021-12-29 15:05:00|16624.86|16624.86|16623.19|16623.19|16626.88|16626.88|16621.97|16621.97|0
1640790600000|2021-12-29 15:10:00|16622.66|16622.66|16618.52|16618.52|16623.73|16623.73|16618.52|16618.52|0
1640790900000|2021-12-29 15:15:00|16617.68|16617.68|16612.65|16612.65|16617.68|16617.68|16605.59|16605.59|0
1640791200000|2021-12-29 15:20:00|16611.26|16611.26|16611.87|16611.87|16616.36|16616.36|16610.07|16610.07|0
1640791500000|2021-12-29 15:25:00|16616.78|16616.78|16643.85|16643.85|16647.15|16647.15|16614.76|16614.76|0
1640791800000|2021-12-29 15:30:00|16638.94|16638.94|16631.83|16631.83|16641.1|16641.1|16629.59|16629.59|0
1640792100000|2021-12-29 15:35:00|16633.21|16633.21|16626.61|16626.61|16638.12|16638.12|16626.61|16626.61|0
1640792400000|2021-12-29 15:40:00|16625.22|16625.22|16636.96|16636.96|16649.54|16649.54|16625.22|16625.22|0
1640792700000|2021-12-29 15:45:00|16638.16|16638.16|16633.23|16633.23|16639.54|16639.54|16629.4|16629.4|0
1640793000000|2021-12-29 15:50:00|16630.46|16630.46|16624.01|16624.01|16635.68|16635.68|16618.09|16618.09|0
1640793300000|2021-12-29 15:55:00|16624.42|16624.42|16631.3|16631.3|16632.37|16632.37|16624.42|16624.42|0
1640793600000|2021-12-29 16:00:00|16631.84|16631.84|16651.06|16651.06|16651.06|16651.06|16631.84|16631.84|0
1640793900000|2021-12-29 16:05:00|16650.65|16650.65|16644.36|16644.36|16651.49|16651.49|16644.36|16644.36|0
1640794200000|2021-12-29 16:10:00|16639.45|16639.45|16630.01|16630.01|16639.45|16639.45|16627.42|16627.42|0
1640794500000|2021-12-29 16:15:00|16630.54|16630.54|16625.47|16625.47|16630.54|16630.54|16621.67|16621.67|0
1640794800000|2021-12-29 16:20:00|16626.86|16626.86|16642.15|16642.15|16642.15|16642.15|16626.86|16626.86|0
1640795100000|2021-12-29 16:25:00|16640.76|16640.76|16628.82|16628.82|16641.08|16641.08|16627.19|16627.19|0
1640852100000|2021-12-30 08:15:00|16622.34|16622.34|16628.86|16628.86|16632.15|16632.15|16622.34|16622.34|0
1640852400000|2021-12-30 08:20:00|16627.79|16627.79|16648.17|16648.17|16651.03|16651.03|16627.79|16627.79|0
1640852700000|2021-12-30 08:25:00|16653.08|16653.08|16644.79|16644.79|16653.08|16653.08|16640.49|16640.49|0
1640853000000|2021-12-30 08:30:00|16643.98|16643.98|16642.59|16642.59|16643.98|16643.98|16641.21|16641.21|0
1640853300000|2021-12-30 08:35:00|16637.68|16637.68|16624.23|16624.23|16643.01|16643.01|16614.42|16614.42|0
1640853600000|2021-12-30 08:40:00|16625.49|16625.49|16638.66|16638.66|16644.5|16644.5|16625.49|16625.49|0
1640853900000|2021-12-30 08:45:00|16638.12|16638.12|16642.5|16642.5|16642.5|16642.5|16636.39|16636.39|0
1640854200000|2021-12-30 08:50:00|16640.87|16640.87|16655.05|16655.05|16655.05|16655.05|16637.56|16637.56|0
1640854500000|2021-12-30 08:55:00|16657.82|16657.82|16659.46|16659.46|16660.59|16660.59|16655.68|16655.68|0
1640854800000|2021-12-30 09:00:00|16658.08|16658.08|16664.68|16664.68|16664.68|16664.68|16656.16|16656.16|0
1640855100000|2021-12-30 09:05:00|16664.15|16664.15|16676.73|16676.73|16678.12|16678.12|16664.15|16664.15|0
1640855400000|2021-12-30 09:10:00|16678.12|16678.12|16665.04|16665.04|16679.5|16679.5|16665.04|16665.04|0
1640855700000|2021-12-30 09:15:00|16664.63|16664.63|16666.95|16666.95|16669.54|16669.54|16664.63|16664.63|0
1640856000000|2021-12-30 09:20:00|16671.86|16671.86|16674.51|16674.51|16684.32|16684.32|16670.35|16670.35|0
1640856300000|2021-12-30 09:25:00|16669.6|16669.6|16659.19|16659.19|16669.6|16669.6|16659.19|16659.19|0
1640856600000|2021-12-30 09:30:00|16656.42|16656.42|16653.08|16653.08|16656.42|16656.42|16652.27|16652.27|0
1640856900000|2021-12-30 09:35:00|16653.49|16653.49|16661.39|16661.39|16661.39|16661.39|16653.49|16653.49|0
1640857200000|2021-12-30 09:40:00|16660|16660|16654.28|16654.28|16660|16660|16654.28|16654.28|0
1640857800000|2021-12-30 09:50:00|16655.66|16655.66|16671.65|16671.65|16671.65|16671.65|16655.66|16655.66|0
1640858100000|2021-12-30 09:55:00|16672.18|16672.18|16677.09|16677.09|16685.82|16685.82|16672.18|16672.18|0
1640858400000|2021-12-30 10:00:00|16675.7|16675.7|16679.76|16679.76|16683.69|16683.69|16674.54|16674.54|0
1640858700000|2021-12-30 10:05:00|16678.37|16678.37|16655.45|16655.45|16678.37|16678.37|16655.45|16655.45|0
1640859000000|2021-12-30 10:10:00|16654.2|16654.2|16663.42|16663.42|16663.42|16663.42|16653.95|16653.95|0
1640859300000|2021-12-30 10:15:00|16664.23|16664.23|16660.08|16660.08|16669.14|16669.14|16660.08|16660.08|0
1640859600000|2021-12-30 10:20:00|16659.67|16659.67|16653.56|16653.56|16659.67|16659.67|16653.56|16653.56|0
1640859900000|2021-12-30 10:25:00|16643.75|16643.75|16643.78|16643.78|16645.65|16645.65|16638.87|16638.87|0
1640860200000|2021-12-30 10:30:00|16645.16|16645.16|16644.33|16644.33|16645.16|16645.16|16644.33|16644.33|0
1640860500000|2021-12-30 10:35:00|16642.94|16642.94|16639.44|16639.44|16642.94|16642.94|16635.27|16635.27|0
1640860800000|2021-12-30 10:40:00|16640.83|16640.83|16641.24|16641.24|16641.24|16641.24|16640.83|16640.83|0
1640861100000|2021-12-30 10:45:00|16642.46|16642.46|16662.62|16662.62|16662.62|16662.62|16642.46|16642.46|0
1640861400000|2021-12-30 10:50:00|16663.15|16663.15|16661.67|16661.67|16663.15|16663.15|16661.13|16661.13|0
1640861700000|2021-12-30 10:55:00|16660.28|16660.28|16674.09|16674.09|16674.47|16674.47|16658.9|16658.9|0
1640862000000|2021-12-30 11:00:00|16675.47|16675.47|16674.06|16674.06|16678.49|16678.49|16674.06|16674.06|0
1640862300000|2021-12-30 11:05:00|16675.44|16675.44|16664.27|16664.27|16676.67|16676.67|16664.27|16664.27|0
1640862600000|2021-12-30 11:10:00|16662.14|16662.14|16657.59|16657.59|16662.14|16662.14|16657.59|16657.59|0
1640862900000|2021-12-30 11:15:00|16658.98|16658.98|16663.88|16663.88|16663.88|16663.88|16658.98|16658.98|0
1640863200000|2021-12-30 11:20:00|16665.14|16665.14|16667.91|16667.91|16667.91|16667.91|16665.14|16665.14|0
1640863500000|2021-12-30 11:25:00|16670.67|16670.67|16661.85|16661.85|16670.67|16670.67|16661.85|16661.85|0
1640863800000|2021-12-30 11:30:00|16662.26|16662.26|16671.06|16671.06|16671.06|16671.06|16662.26|16662.26|0
1640864100000|2021-12-30 11:35:00|16672.44|16672.44|16674.89|16674.89|16675.21|16675.21|16672.44|16672.44|0
1640864400000|2021-12-30 11:40:00|16676.28|16676.28|16684.71|16684.71|16684.71|16684.71|16676.28|16676.28|0
1640864700000|2021-12-30 11:45:00|16687.1|16687.1|16695.07|16695.07|16699.97|16699.97|16687.1|16687.1|0
1640865000000|2021-12-30 11:50:00|16694|16694|16694.35|16694.35|16694.53|16694.53|16693.15|16693.15|0
1640865300000|2021-12-30 11:55:00|16692.96|16692.96|16684.66|16684.66|16692.96|16692.96|16684.66|16684.66|0
1640865600000|2021-12-30 12:00:00|16682.26|16682.26|16682.83|16682.83|16685.03|16685.03|16681.44|16681.44|0
1640865900000|2021-12-30 12:05:00|16681.63|16681.63|16683.01|16683.01|16684.4|16684.4|16681.63|16681.63|0
1640866200000|2021-12-30 12:10:00|16678.11|16678.11|16687.5|16687.5|16697.32|16697.32|16678.11|16678.11|0
1640866500000|2021-12-30 12:15:00|16687.1|16687.1|16682.51|16682.51|16687.95|16687.95|16681.97|16681.97|0
1640866800000|2021-12-30 12:20:00|16683.89|16683.89|16686.66|16686.66|16688.04|16688.04|16682.51|16682.51|0
1640867100000|2021-12-30 12:25:00|16689.43|16689.43|16681.54|16681.54|16692.2|16692.2|16677.47|16677.47|0
1640867400000|2021-12-30 12:30:00|16682.61|16682.61|16676.94|16676.94|16683.99|16683.99|16674.18|16674.18|0
1640867700000|2021-12-30 12:35:00|16678.33|16678.33|16678.24|16678.24|16684.62|16684.62|16677.26|16677.26|0
1640868000000|2021-12-30 12:40:00|16673.33|16673.33|16673.33|16673.33|16673.33|16673.33|16673.33|16673.33|0
1640868300000|2021-12-30 12:45:00|16674.72|16674.72|16673.54|16673.54|16680.16|16680.16|16669.14|16669.14|0
1640868600000|2021-12-30 12:50:00|16673.96|16673.96|16673.43|16673.43|16679.4|16679.4|16672.9|16672.9|0
1640868900000|2021-12-30 12:55:00|16674.5|16674.5|16659.58|16659.58|16674.5|16674.5|16656.81|16656.81|0
1640869200000|2021-12-30 13:00:00|16664.49|16664.49|16668.64|16668.64|16668.64|16668.64|16664.49|16664.49|0
1640869500000|2021-12-30 13:05:00|16670.02|16670.02|16662.53|16662.53|16670.02|16670.02|16662.53|16662.53|0
1640869800000|2021-12-30 13:10:00|16667.44|16667.44|16667.85|16667.85|16667.85|16667.85|16667.44|16667.44|0
1640870100000|2021-12-30 13:15:00|16669.23|16669.23|16658.03|16658.03|16670.62|16670.62|16658.03|16658.03|0
1640870400000|2021-12-30 13:20:00|16657.63|16657.63|16650.7|16650.7|16658.03|16658.03|16650.7|16650.7|0
1640870700000|2021-12-30 13:25:00|16653.47|16653.47|16656.46|16656.46|16656.46|16656.46|16651.55|16651.55|0
1640871000000|2021-12-30 13:30:00|16656.86|16656.86|16658.76|16658.76|16660.14|16660.14|16656.86|16656.86|0
1640871300000|2021-12-30 13:35:00|16663.66|16663.66|16663.66|16663.66|16665.05|16665.05|16663.66|16663.66|0
1640871600000|2021-12-30 13:40:00|16662.28|16662.28|16660.49|16660.49|16662.28|16662.28|16660.49|16660.49|0
1640871900000|2021-12-30 13:45:00|16661.3|16661.3|16647.97|16647.97|16665.46|16665.46|16647.97|16647.97|0
1640872200000|2021-12-30 13:50:00|16649.16|16649.16|16660.9|16660.9|16660.9|16660.9|16649.16|16649.16|0
1640872500000|2021-12-30 13:55:00|16665.81|16665.81|16665.53|16665.53|16666.38|16666.38|16665|16665|0
1640872800000|2021-12-30 14:00:00|16664.46|16664.46|16667.05|16667.05|16669.81|16669.81|16663.93|16663.93|0
1640873100000|2021-12-30 14:05:00|16666.64|16666.64|16664.86|16664.86|16667.19|16667.19|16664.86|16664.86|0
1640873400000|2021-12-30 14:10:00|16666.24|16666.24|16668.22|16668.22|16668.22|16668.22|16662.9|16662.9|0
1640873700000|2021-12-30 14:15:00|16670.35|16670.35|16663.67|16663.67|16670.59|16670.59|16662.28|16662.28|0
1640874000000|2021-12-30 14:20:00|16663.26|16663.26|16658.35|16658.35|16663.26|16663.26|16658.35|16658.35|0
1640874300000|2021-12-30 14:25:00|16659.73|16659.73|16657.7|16657.7|16661.12|16661.12|16656.32|16656.32|0
1640874600000|2021-12-30 14:30:00|16659.09|16659.09|16663.3|16663.3|16664.81|16664.81|16659.09|16659.09|0
1640874900000|2021-12-30 14:35:00|16663.83|16663.83|16668.6|16668.6|16669.04|16669.04|16660.31|16660.31|0
1640875200000|2021-12-30 14:40:00|16669.98|16669.98|16655.55|16655.55|16669.98|16669.98|16650.64|16650.64|0
1640875500000|2021-12-30 14:45:00|16656.94|16656.94|16663.86|16663.86|16665.06|16665.06|16656.94|16656.94|0
1640875800000|2021-12-30 14:50:00|16665.06|16665.06|16634.1|16634.1|16667.82|16667.82|16634.1|16634.1|0
1640876100000|2021-12-30 14:55:00|16629.19|16629.19|16624.29|16624.29|16630.58|16630.58|16624.29|16624.29|0
1640876400000|2021-12-30 15:00:00|16625.67|16625.67|16607.11|16607.11|16627.93|16627.93|16605.72|16605.72|0
1640876700000|2021-12-30 15:05:00|16605.72|16605.72|16586.72|16586.72|16611.26|16611.26|16586.72|16586.72|0
1640877000000|2021-12-30 15:10:00|16591.63|16591.63|16587.68|16587.68|16591.81|16591.81|16587.68|16587.68|0
1640877300000|2021-12-30 15:15:00|16587.14|16587.14|16604.09|16604.09|16607.84|16607.84|16587.14|16587.14|0
1640877600000|2021-12-30 15:20:00|16602.71|16602.71|16614.33|16614.33|16614.33|16614.33|16602.71|16602.71|0
1640877900000|2021-12-30 15:25:00|16615.71|16615.71|16630.92|16630.92|16632.12|16632.12|16615.71|16615.71|0
1640878200000|2021-12-30 15:30:00|16629.54|16629.54|16619.21|16619.21|16633.08|16633.08|16617.82|16617.82|0
1640878500000|2021-12-30 15:35:00|16629.02|16629.02|16625.81|16625.81|16633.93|16633.93|16616.44|16616.44|0
1640878800000|2021-12-30 15:40:00|16625.28|16625.28|16641.16|16641.16|16641.16|16641.16|16625.28|16625.28|0
1640879100000|2021-12-30 15:45:00|16639.78|16639.78|16635.19|16635.19|16640.1|16640.1|16632.42|16632.42|0
1640879400000|2021-12-30 15:50:00|16640.1|16640.1|16641.16|16641.16|16642.55|16642.55|16634.87|16634.87|0
1640879700000|2021-12-30 15:55:00|16641.7|16641.7|16631.62|16631.62|16641.7|16641.7|16631.62|16631.62|0
1640880000000|2021-12-30 16:00:00|16633.01|16633.01|16634.21|16634.21|16635.59|16635.59|16633.01|16633.01|0
1640880300000|2021-12-30 16:05:00|16635.27|16635.27|16634.74|16634.74|16636.34|16636.34|16634.74|16634.74|0
1640880600000|2021-12-30 16:10:00|16633.36|16633.36|16639.35|16639.35|16639.53|16639.53|16631.97|16631.97|0
1640880900000|2021-12-30 16:15:00|16644.25|16644.25|16641.68|16641.68|16645.45|16645.45|16638.81|16638.81|0
1640881200000|2021-12-30 16:20:00|16643.07|16643.07|16625.36|16625.36|16643.07|16643.07|16625.36|16625.36|0
1640881500000|2021-12-30 16:25:00|16623.97|16623.97|16598.37|16598.37|16634.32|16634.32|16598.24|16598.24|0
1640938500000|2021-12-31 08:15:00|16550.62|16550.62|16547.85|16547.85|16550.62|16550.62|16547.85|16547.85|0
1640938800000|2021-12-31 08:20:00|16549.24|16549.24|16526.01|16526.01|16550.62|16550.62|16504.05|16504.05|0
1640939100000|2021-12-31 08:25:00|16525.48|16525.48|16525.48|16525.48|16525.48|16525.48|16525.48|16525.48|0
1640939400000|2021-12-31 08:30:00|16526.87|16526.87|16518.56|16518.56|16526.87|16526.87|16518.56|16518.56|0
1640939700000|2021-12-31 08:35:00|16515.79|16515.79|16510.88|16510.88|16520.7|16520.7|16510.88|16510.88|0
1640940000000|2021-12-31 08:40:00|16509.5|16509.5|16514.56|16514.56|16514.56|16514.56|16508.12|16508.12|0
1640940300000|2021-12-31 08:45:00|16519.36|16519.36|16521.99|16521.99|16523.62|16523.62|16519.36|16519.36|0
1640940600000|2021-12-31 08:50:00|16519.86|16519.86|16519|16519|16521.77|16521.77|16516.66|16516.66|0
1640940900000|2021-12-31 08:55:00|16514.1|16514.1|16496.86|16496.86|16514.1|16514.1|16489.81|16489.81|0
1640941200000|2021-12-31 09:00:00|16495.26|16495.26|16492.28|16492.28|16495.26|16495.26|16492.28|16492.28|0
1640941500000|2021-12-31 09:05:00|16493.1|16493.1|16493.1|16493.1|16493.1|16493.1|16493.1|16493.1|0
1640941800000|2021-12-31 09:10:00|16494.73|16494.73|16503.44|16503.44|16503.44|16503.44|16490.13|16490.13|0
1640942100000|2021-12-31 09:15:00|16493.63|16493.63|16493.63|16493.63|16493.63|16493.63|16493.63|16493.63|0
1640942400000|2021-12-31 09:20:00|16495.01|16495.01|16524.46|16524.46|16524.46|16524.46|16495.01|16495.01|0
1640942700000|2021-12-31 09:25:00|16523.64|16523.64|16523.64|16523.64|16523.64|16523.64|16523.64|16523.64|0
1640943000000|2021-12-31 09:30:00|16526.31|16526.31|16524.17|16524.17|16526.31|16526.31|16524.17|16524.17|0
1640943600000|2021-12-31 09:40:00|16522.79|16522.79|16522.79|16522.79|16522.79|16522.79|16522.79|16522.79|0
1640943900000|2021-12-31 09:45:00|16517.88|16517.88|16515.9|16515.9|16517.88|16517.88|16512.97|16512.97|0
1640944200000|2021-12-31 09:50:00|16517.28|16517.28|16517.28|16517.28|16517.28|16517.28|16517.28|16517.28|0
1640944500000|2021-12-31 09:55:00|16515.9|16515.9|16515.9|16515.9|16515.9|16515.9|16515.9|16515.9|0
1640944800000|2021-12-31 10:00:00|16517.28|16517.28|16522.19|16522.19|16522.19|16522.19|16517.28|16517.28|0
1640945100000|2021-12-31 10:05:00|16520.81|16520.81|16505.36|16505.36|16520.81|16520.81|16505.36|16505.36|0
1640945400000|2021-12-31 10:10:00|16506.75|16506.75|16500.59|16500.59|16508.13|16508.13|16500.59|16500.59|0
1640945700000|2021-12-31 10:15:00|16501.98|16501.98|16501.98|16501.98|16501.98|16501.98|16501.98|16501.98|0
1640946000000|2021-12-31 10:20:00|16503.58|16503.58|16503.58|16503.58|16503.58|16503.58|16503.58|16503.58|0
1640946300000|2021-12-31 10:25:00|16504.39|16504.39|16507.82|16507.82|16508.88|16508.88|16503.98|16503.98|0
1640946600000|2021-12-31 10:30:00|16502.91|16502.91|16502.38|16502.38|16502.91|16502.91|16502.38|16502.38|0
1640946900000|2021-12-31 10:35:00|16501.31|16501.31|16502.13|16502.13|16502.54|16502.54|16501.31|16501.31|0
1640947200000|2021-12-31 10:40:00|16503.51|16503.51|16503.39|16503.39|16503.92|16503.92|16503.39|16503.39|0
1640947500000|2021-12-31 10:45:00|16498.48|16498.48|16495.37|16495.37|16500.28|16500.28|16495.37|16495.37|0
1640947800000|2021-12-31 10:50:00|16494.84|16494.84|16492.92|16492.92|16494.84|16494.84|16492.92|16492.92|0
1640948100000|2021-12-31 10:55:00|16488.02|16488.02|16486.83|16486.83|16488.85|16488.85|16484.06|16484.06|0
1640948400000|2021-12-31 11:00:00|16486.41|16486.41|16478.42|16478.42|16486.41|16486.41|16478.42|16478.42|0
1640948700000|2021-12-31 11:05:00|16488.24|16488.24|16488.24|16488.24|16488.24|16488.24|16486.85|16486.85|0
1640949000000|2021-12-31 11:10:00|16489.62|16489.62|16489.75|16489.75|16489.75|16489.75|16488.15|16488.15|0
1640949300000|2021-12-31 11:15:00|16488.55|16488.55|16485.21|16485.21|16488.73|16488.73|16483.83|16483.83|0
1640949600000|2021-12-31 11:20:00|16480.3|16480.3|16477.64|16477.64|16481.37|16481.37|16477.64|16477.64|0
1640949900000|2021-12-31 11:25:00|16477.11|16477.11|16469.42|16469.42|16477.11|16477.11|16468.36|16468.36|0
1640950200000|2021-12-31 11:30:00|16467.03|16467.03|16467.75|16467.75|16471.93|16471.93|16467.03|16467.03|0
1640950500000|2021-12-31 11:35:00|16468.98|16468.98|16460.29|16460.29|16468.98|16468.98|16460.29|16460.29|0
1640950800000|2021-12-31 11:40:00|16458.9|16458.9|16463.23|16463.23|16463.83|16463.83|16457.52|16457.52|0
1640951100000|2021-12-31 11:45:00|16462.81|16462.81|16464.2|16464.2|16464.2|16464.2|16462.81|16462.81|0
1640951400000|2021-12-31 11:50:00|16463.13|16463.13|16462.07|16462.07|16463.13|16463.13|16462.07|16462.07|0
1640951700000|2021-12-31 11:55:00|16461.53|16461.53|16461.67|16461.67|16461.95|16461.95|16457.22|16457.22|0
1640952000000|2021-12-31 12:00:00|16456.76|16456.76|16450.07|16450.07|16459.88|16459.88|16450.07|16450.07|0
1640952300000|2021-12-31 12:05:00|16448.69|16448.69|16440.26|16440.26|16448.69|16448.69|16440.26|16440.26|0
1640952600000|2021-12-31 12:10:00|16435.35|16435.35|16440.12|16440.12|16440.12|16440.12|16434.94|16434.94|0
1640952900000|2021-12-31 12:15:00|16439.59|16439.59|16460.58|16460.58|16461.96|16461.96|16438.94|16438.94|0
1640953200000|2021-12-31 12:20:00|16459.19|16459.19|16456.35|16456.35|16466.27|16466.27|16454.97|16454.97|0
1640953500000|2021-12-31 12:25:00|16462.46|16462.46|16476.68|16476.68|16479.84|16479.84|16462.46|16462.46|0
1641284100000|2022-01-04 08:15:00|16561.24|16561.24|16612.95|16612.95|16612.95|16612.95|16555.13|16555.13|0
1641284400000|2022-01-04 08:20:00|16616.15|16616.15|16613.99|16613.99|16618.28|16618.28|16593.75|16593.75|0
1641284700000|2022-01-04 08:25:00|16613.46|16613.46|16613.82|16613.82|16623.06|16623.06|16610.04|16610.04|0
1641285000000|2022-01-04 08:30:00|16618.72|16618.72|16508.85|16508.85|16621.39|16621.39|16504.92|16504.92|0
1641285300000|2022-01-04 08:35:00|16510.23|16510.23|16488.15|16488.15|16523.8|16523.8|16482.26|16482.26|0
1641285600000|2022-01-04 08:40:00|16484.23|16484.23|16467.98|16467.98|16486.97|16486.97|16453.23|16453.23|0
1641285900000|2022-01-04 08:45:00|16469.36|16469.36|16463.43|16463.43|16477.04|16477.04|16453.5|16453.5|0
1641286200000|2022-01-04 08:50:00|16464.5|16464.5|16413.25|16413.25|16464.5|16464.5|16413.25|16413.25|0
1641286500000|2022-01-04 08:55:00|16412.05|16412.05|16388.01|16388.01|16412.05|16412.05|16379.12|16379.12|0
1641286800000|2022-01-04 09:00:00|16386.63|16386.63|16364.99|16364.99|16390.77|16390.77|16361.32|16361.32|0
1641287100000|2022-01-04 09:05:00|16361.79|16361.79|16328.57|16328.57|16361.79|16361.79|16325.76|16325.76|0
1641287400000|2022-01-04 09:10:00|16324.64|16324.64|16345.12|16345.12|16346.72|16346.72|16324.64|16324.64|0
1641287700000|2022-01-04 09:15:00|16337.27|16337.27|16356.69|16356.69|16356.69|16356.69|16329.65|16329.65|0
1641288000000|2022-01-04 09:20:00|16357.93|16357.93|16341.15|16341.15|16360.07|16360.07|16340.57|16340.57|0
1641288300000|2022-01-04 09:25:00|16337.23|16337.23|16354.23|16354.23|16368.79|16368.79|16333.71|16333.71|0
1641288600000|2022-01-04 09:30:00|16346.38|16346.38|16322.13|16322.13|16346.38|16346.38|16322.13|16322.13|0
1641288900000|2022-01-04 09:35:00|16323.36|16323.36|16356.76|16356.76|16363.3|16363.3|16320.77|16320.77|0
1641289200000|2022-01-04 09:40:00|16356.35|16356.35|16362.23|16362.23|16375.98|16375.98|16356.35|16356.35|0
1641289500000|2022-01-04 09:45:00|16360.26|16360.26|16420.36|16420.36|16424.28|16424.28|16358.3|16358.3|0
1641289800000|2022-01-04 09:50:00|16424.28|16424.28|16449.4|16449.4|16475.78|16475.78|16424.28|16424.28|0
1641290100000|2022-01-04 09:55:00|16449.81|16449.81|16454.38|16454.38|16460.28|16460.28|16449.81|16449.81|0
1641290400000|2022-01-04 10:00:00|16455.76|16455.76|16441.6|16441.6|16458.65|16458.65|16431.78|16431.78|0
1641290700000|2022-01-04 10:05:00|16442.02|16442.02|16438.91|16438.91|16442.02|16442.02|16426.45|16426.45|0
1641291000000|2022-01-04 10:10:00|16437.71|16437.71|16436.24|16436.24|16443.6|16443.6|16435.7|16435.7|0
1641291300000|2022-01-04 10:15:00|16434.27|16434.27|16429.5|16429.5|16436.24|16436.24|16425.57|16425.57|0
1641291600000|2022-01-04 10:20:00|16423.61|16423.61|16394.98|16394.98|16423.61|16423.61|16387.71|16387.71|0
1641291900000|2022-01-04 10:25:00|16395.4|16395.4|16389.9|16389.9|16400.13|16400.13|16384.58|16384.58|0
1641292200000|2022-01-04 10:30:00|16388.71|16388.71|16391.72|16391.72|16402.55|16402.55|16387.32|16387.32|0
1641292500000|2022-01-04 10:35:00|16391.3|16391.3|16396.03|16396.03|16409.8|16409.8|16387.67|16387.67|0
1641292800000|2022-01-04 10:40:00|16397.23|16397.23|16412.18|16412.18|16414.14|16414.14|16391.23|16391.23|0
1641293100000|2022-01-04 10:45:00|16411.77|16411.77|16411.34|16411.34|16411.77|16411.77|16403.36|16403.36|0
1641293400000|2022-01-04 10:50:00|16417.23|16417.23|16422.42|16422.42|16435.64|16435.64|16416.82|16416.82|0
1641293700000|2022-01-04 10:55:00|16424.38|16424.38|16416.3|16416.3|16428.25|16428.25|16416.3|16416.3|0
1641294000000|2022-01-04 11:00:00|16414.92|16414.92|16408.2|16408.2|16417.16|16417.16|16408.2|16408.2|0
1641294300000|2022-01-04 11:05:00|16414.09|16414.09|16414.99|16414.99|16416.38|16416.38|16404.03|16404.03|0
1641294600000|2022-01-04 11:10:00|16413.61|16413.61|16409.33|16409.33|16421.5|16421.5|16409.33|16409.33|0
1641294900000|2022-01-04 11:15:00|16411.29|16411.29|16417.33|16417.33|16419.29|16419.29|16407.36|16407.36|0
1641295200000|2022-01-04 11:20:00|16416.13|16416.13|16417.19|16417.19|16419.63|16419.63|16415.47|16415.47|0
1641295500000|2022-01-04 11:25:00|16415.22|16415.22|16430.17|16430.17|16430.17|16430.17|16412.61|16412.61|0
1641295800000|2022-01-04 11:30:00|16429.64|16429.64|16426.99|16426.99|16435.03|16435.03|16416.74|16416.74|0
1641296100000|2022-01-04 11:35:00|16428.95|16428.95|16439.65|16439.65|16439.65|16439.65|16426.49|16426.49|0
1641296400000|2022-01-04 11:40:00|16437.69|16437.69|16436.65|16436.65|16439.65|16439.65|16432.57|16432.57|0
1641296700000|2022-01-04 11:45:00|16437.19|16437.19|16445.2|16445.2|16446.35|16446.35|16434.16|16434.16|0
1641297000000|2022-01-04 11:50:00|16456.97|16456.97|16447.94|16447.94|16456.97|16456.97|16446.79|16446.79|0
1641297300000|2022-01-04 11:55:00|16447.41|16447.41|16458.66|16458.66|16460.63|16460.63|16447.41|16447.41|0
1641297600000|2022-01-04 12:00:00|16455.89|16455.89|16467.71|16467.71|16473.39|16473.39|16453.76|16453.76|0
1641297900000|2022-01-04 12:05:00|16466.33|16466.33|16447.89|16447.89|16466.33|16466.33|16439.67|16439.67|0
1641298200000|2022-01-04 12:10:00|16448.27|16448.27|16432.31|16432.31|16448.8|16448.8|16425.59|16425.59|0
1641298500000|2022-01-04 12:15:00|16430.34|16430.34|16424.57|16424.57|16430.34|16430.34|16421.71|16421.71|0
1641298800000|2022-01-04 12:20:00|16425.1|16425.1|16429.44|16429.44|16433.06|16433.06|16425.1|16425.1|0
1641299100000|2022-01-04 12:25:00|16428.6|16428.6|16462.94|16462.94|16464.14|16464.14|16420.02|16420.02|0
1641299400000|2022-01-04 12:30:00|16464.73|16464.73|16474.49|16474.49|16474.49|16474.49|16462.4|16462.4|0
1641299700000|2022-01-04 12:35:00|16473.11|16473.11|16465.73|16465.73|16473.11|16473.11|16464.35|16464.35|0
1641300000000|2022-01-04 12:40:00|16465.2|16465.2|16467.32|16467.32|16475.58|16475.58|16461.19|16461.19|0
1641300300000|2022-01-04 12:45:00|16471.25|16471.25|16461.52|16461.52|16471.25|16471.25|16455.95|16455.95|0
1641300600000|2022-01-04 12:50:00|16469.37|16469.37|16457.84|16457.84|16471.71|16471.71|16457.84|16457.84|0
1641300900000|2022-01-04 12:55:00|16457.31|16457.31|16455.51|16455.51|16457.62|16457.62|16446.01|16446.01|0
1641301200000|2022-01-04 13:00:00|16453.55|16453.55|16448.38|16448.38|16458.95|16458.95|16448.38|16448.38|0
1641301500000|2022-01-04 13:05:00|16446.42|16446.42|16458.73|16458.73|16460.33|16460.33|16445.22|16445.22|0
1641301800000|2022-01-04 13:10:00|16460.69|16460.69|16474.57|16474.57|16475.39|16475.39|16460.69|16460.69|0
1641302100000|2022-01-04 13:15:00|16473.19|16473.19|16461.82|16461.82|16473.19|16473.19|16456.51|16456.51|0
1641302400000|2022-01-04 13:20:00|16461.4|16461.4|16461.95|16461.95|16467.44|16467.44|16456.07|16456.07|0
1641302700000|2022-01-04 13:25:00|16462.37|16462.37|16471.14|16471.14|16471.14|16471.14|16460.32|16460.32|0
1641303000000|2022-01-04 13:30:00|16470.72|16470.72|16485.47|16485.47|16488.99|16488.99|16470.3|16470.3|0
1641303300000|2022-01-04 13:35:00|16486.31|16486.31|16503.86|16503.86|16503.86|16503.86|16486.31|16486.31|0
1641303600000|2022-01-04 13:40:00|16505.06|16505.06|16509.34|16509.34|16509.34|16509.34|16500.07|16500.07|0
1641303900000|2022-01-04 13:45:00|16505.41|16505.41|16505.98|16505.98|16510.05|16510.05|16497.85|16497.85|0
1641304200000|2022-01-04 13:50:00|16509.91|16509.91|16518.56|16518.56|16520.36|16520.36|16509.91|16509.91|0
1641304500000|2022-01-04 13:55:00|16519.94|16519.94|16523.3|16523.3|16523.3|16523.3|16518.39|16518.39|0
1641304800000|2022-01-04 14:00:00|16519.7|16519.7|16514.27|16514.27|16521.83|16521.83|16512.44|16512.44|0
1641305100000|2022-01-04 14:05:00|16515.87|16515.87|16517.04|16517.04|16524.79|16524.79|16515.07|16515.07|0
1641305400000|2022-01-04 14:10:00|16517.87|16517.87|16518.56|16518.56|16522.71|16522.71|16507.35|16507.35|0
1641305700000|2022-01-04 14:15:00|16518.98|16518.98|16506.05|16506.05|16523.27|16523.27|16502.13|16502.13|0
1641306000000|2022-01-04 14:20:00|16507.25|16507.25|16504.68|16504.68|16507.78|16507.78|16503.02|16503.02|0
1641306300000|2022-01-04 14:25:00|16506.07|16506.07|16492.26|16492.26|16506.07|16506.07|16490.29|16490.29|0
1641306600000|2022-01-04 14:30:00|16494.22|16494.22|16472.92|16472.92|16494.22|16494.22|16463.33|16463.33|0
1641306900000|2022-01-04 14:35:00|16472.51|16472.51|16460.01|16460.01|16472.51|16472.51|16453.89|16453.89|0
1641307200000|2022-01-04 14:40:00|16454.12|16454.12|16454.47|16454.47|16455.72|16455.72|16436.15|16436.15|0
1641307500000|2022-01-04 14:45:00|16460.36|16460.36|16455.6|16455.6|16468.82|16468.82|16453.63|16453.63|0
1641307800000|2022-01-04 14:50:00|16453.63|16453.63|16473.54|16473.54|16473.54|16473.54|16453.63|16453.63|0
1641308100000|2022-01-04 14:55:00|16471.58|16471.58|16476.34|16476.34|16476.34|16476.34|16468.14|16468.14|0
1641308400000|2022-01-04 15:00:00|16475.39|16475.39|16447.89|16447.89|16475.51|16475.51|16444.53|16444.53|0
1641308700000|2022-01-04 15:05:00|16440.04|16440.04|16437.55|16437.55|16440.04|16440.04|16415.75|16415.75|0
1641309000000|2022-01-04 15:10:00|16439.51|16439.51|16436.24|16436.24|16450.52|16450.52|16434.71|16434.71|0
1641309300000|2022-01-04 15:15:00|16435.84|16435.84|16434.9|16434.9|16444.96|16444.96|16433.52|16433.52|0
1641309600000|2022-01-04 15:20:00|16434.48|16434.48|16432.01|16432.01|16441.57|16441.57|16416.01|16416.01|0
1641309900000|2022-01-04 15:25:00|16430.04|16430.04|16425.59|16425.59|16431.27|16431.27|16413.33|16413.33|0
1641310200000|2022-01-04 15:30:00|16426.98|16426.98|16409.6|16409.6|16429.03|16429.03|16403.87|16403.87|0
1641310500000|2022-01-04 15:35:00|16409.18|16409.18|16390.54|16390.54|16409.18|16409.18|16390.54|16390.54|0
1641310800000|2022-01-04 15:40:00|16389.73|16389.73|16397.38|16397.38|16407.85|16407.85|16389.73|16389.73|0
1641311100000|2022-01-04 15:45:00|16396.54|16396.54|16411.46|16411.46|16418.49|16418.49|16387.29|16387.29|0
1641311400000|2022-01-04 15:50:00|16415.38|16415.38|16389.78|16389.78|16417.35|16417.35|16389.78|16389.78|0
1641311700000|2022-01-04 15:55:00|16393.71|16393.71|16392.27|16392.27|16397.63|16397.63|16387.8|16387.8|0
1641312000000|2022-01-04 16:00:00|16388.35|16388.35|16381.69|16381.69|16389.33|16389.33|16373.34|16373.34|0
1641312300000|2022-01-04 16:05:00|16383.65|16383.65|16373.59|16373.59|16383.65|16383.65|16371.46|16371.46|0
1641312600000|2022-01-04 16:10:00|16371.62|16371.62|16371.92|16371.92|16377.51|16377.51|16365.49|16365.49|0
1641312900000|2022-01-04 16:15:00|16373.88|16373.88|16362.08|16362.08|16375.84|16375.84|16361.96|16361.96|0
1641313200000|2022-01-04 16:20:00|16366|16366|16351.89|16351.89|16367.97|16367.97|16350.82|16350.82|0
1641313500000|2022-01-04 16:25:00|16353.85|16353.85|16363.97|16363.97|16364.52|16364.52|16344.65|16344.65|0
1641370500000|2022-01-05 08:15:00|16394.09|16394.09|16374.77|16374.77|16396.05|16396.05|16359.4|16359.4|0
1641370800000|2022-01-05 08:20:00|16376.73|16376.73|16402.4|16402.4|16408.29|16408.29|16376.73|16376.73|0
1641371100000|2022-01-05 08:25:00|16400|16400|16392.57|16392.57|16400|16400|16387.07|16387.07|0
1641371400000|2022-01-05 08:30:00|16394.53|16394.53|16396.43|16396.43|16396.43|16396.43|16387.26|16387.26|0
1641371700000|2022-01-05 08:35:00|16394.83|16394.83|16403.51|16403.51|16405.91|16405.91|16387.5|16387.5|0
1641372000000|2022-01-05 08:40:00|16405.6|16405.6|16419.33|16419.33|16419.33|16419.33|16405.6|16405.6|0
1641372300000|2022-01-05 08:45:00|16421.3|16421.3|16403.48|16403.48|16425.22|16425.22|16398.17|16398.17|0
1641372600000|2022-01-05 08:50:00|16407.63|16407.63|16401.34|16401.34|16408.17|16408.17|16393.45|16393.45|0
1641372900000|2022-01-05 08:55:00|16403.01|16403.01|16391.79|16391.79|16417.65|16417.65|16391.79|16391.79|0
1641373200000|2022-01-05 09:00:00|16392.86|16392.86|16399.07|16399.07|16399.9|16399.9|16392.86|16392.86|0
1641373500000|2022-01-05 09:05:00|16404.96|16404.96|16414.69|16414.69|16424.63|16424.63|16404.96|16404.96|0
1641373800000|2022-01-05 09:10:00|16413.62|16413.62|16417.59|16417.59|16417.59|16417.59|16401.84|16401.84|0
1641374100000|2022-01-05 09:15:00|16417.46|16417.46|16426.86|16426.86|16433.98|16433.98|16417.46|16417.46|0
1641374400000|2022-01-05 09:20:00|16430.79|16430.79|16433.79|16433.79|16439.68|16439.68|16426.68|16426.68|0
1641374700000|2022-01-05 09:25:00|16435.76|16435.76|16437.36|16437.36|16443.61|16443.61|16434.37|16434.37|0
1641375000000|2022-01-05 09:30:00|16438.75|16438.75|16423.15|16423.15|16440.38|16440.38|16417.75|16417.75|0
1641375300000|2022-01-05 09:35:00|16419.22|16419.22|16403.29|16403.29|16422.44|16422.44|16403.29|16403.29|0
1641375600000|2022-01-05 09:40:00|16404.67|16404.67|16404.73|16404.73|16408.66|16408.66|16398.54|16398.54|0
1641375900000|2022-01-05 09:45:00|16406.7|16406.7|16409.24|16409.24|16412.59|16412.59|16403.93|16403.93|0
1641376200000|2022-01-05 09:50:00|16407.28|16407.28|16404.58|16404.58|16418.51|16418.51|16400.66|16400.66|0
1641376500000|2022-01-05 09:55:00|16405.97|16405.97|16387.75|16387.75|16405.97|16405.97|16387.75|16387.75|0
1641376800000|2022-01-05 10:00:00|16387.22|16387.22|16373.91|16373.91|16387.65|16387.65|16369.98|16369.98|0
1641377100000|2022-01-05 10:05:00|16373.07|16373.07|16370.45|16370.45|16375.04|16375.04|16363.26|16363.26|0
1641377400000|2022-01-05 10:10:00|16373.8|16373.8|16365.38|16365.38|16373.8|16373.8|16352.54|16352.54|0
1641377700000|2022-01-05 10:15:00|16343.78|16343.78|16328.86|16328.86|16343.78|16343.78|16328.86|16328.86|0
1641378000000|2022-01-05 10:20:00|16336.71|16336.71|16325.91|16325.91|16338.68|16338.68|16322.91|16322.91|0
1641378300000|2022-01-05 10:25:00|16324.52|16324.52|16336.72|16336.72|16336.72|16336.72|16324.52|16324.52|0
1641378600000|2022-01-05 10:30:00|16339.49|16339.49|16350.87|16350.87|16350.87|16350.87|16335.39|16335.39|0
1641378900000|2022-01-05 10:35:00|16348.91|16348.91|16350.37|16350.37|16352.7|16352.7|16344.85|16344.85|0
1641379200000|2022-01-05 10:40:00|16348.98|16348.98|16338.68|16338.68|16348.98|16348.98|16336.72|16336.72|0
1641379500000|2022-01-05 10:45:00|16340.64|16340.64|16340.64|16340.64|16342.03|16342.03|16340.64|16340.64|0
1641379800000|2022-01-05 10:50:00|16339.39|16339.39|16350.22|16350.22|16350.22|16350.22|16339.39|16339.39|0
1641380100000|2022-01-05 10:55:00|16348.84|16348.84|16343.69|16343.69|16348.84|16348.84|16339.02|16339.02|0
1641380400000|2022-01-05 11:00:00|16345.07|16345.07|16338.33|16338.33|16347.25|16347.25|16335.47|16335.47|0
1641380700000|2022-01-05 11:05:00|16337.11|16337.11|16329.24|16329.24|16337.11|16337.11|16321.44|16321.44|0
1641381000000|2022-01-05 11:10:00|16337.09|16337.09|16344.79|16344.79|16344.79|16344.79|16337.09|16337.09|0
1641381300000|2022-01-05 11:15:00|16345.33|16345.33|16350.64|16350.64|16355.14|16355.14|16345.33|16345.33|0
1641381600000|2022-01-05 11:20:00|16351.7|16351.7|16365.59|16365.59|16377.37|16377.37|16350.47|16350.47|0
1641381900000|2022-01-05 11:25:00|16363.63|16363.63|16364.88|16364.88|16372.73|16372.73|16362|16362|0
1641382200000|2022-01-05 11:30:00|16366.84|16366.84|16359.88|16359.88|16373.46|16373.46|16359.71|16359.71|0
1641382500000|2022-01-05 11:35:00|16358.28|16358.28|16369.4|16369.4|16369.4|16369.4|16352.4|16352.4|0
1641382800000|2022-01-05 11:40:00|16367.44|16367.44|16357.52|16357.52|16367.44|16367.44|16357.52|16357.52|0
1641383100000|2022-01-05 11:45:00|16355.55|16355.55|16351.98|16351.98|16355.55|16355.55|16345.51|16345.51|0
1641383400000|2022-01-05 11:50:00|16355.9|16355.9|16345.79|16345.79|16357.57|16357.57|16345.79|16345.79|0
1641383700000|2022-01-05 11:55:00|16347.76|16347.76|16350.14|16350.14|16351.68|16351.68|16344.19|16344.19|0
1641384000000|2022-01-05 12:00:00|16348.17|16348.17|16328.06|16328.06|16357.41|16357.41|16328.06|16328.06|0
1641384300000|2022-01-05 12:05:00|16326.09|16326.09|16331.98|16331.98|16335.33|16335.33|16326.09|16326.09|0
1641384600000|2022-01-05 12:10:00|16330.02|16330.02|16328.64|16328.64|16330.02|16330.02|16324.71|16324.71|0
1641384900000|2022-01-05 12:15:00|16327.04|16327.04|16325.65|16325.65|16332.93|16332.93|16321.73|16321.73|0
1641385200000|2022-01-05 12:20:00|16322.06|16322.06|16313.4|16313.4|16322.06|16322.06|16313.4|16313.4|0
1641385500000|2022-01-05 12:25:00|16323.22|16323.22|16316.75|16316.75|16323.22|16323.22|16315.68|16315.68|0
1641385800000|2022-01-05 12:30:00|16316.22|16316.22|16317.6|16317.6|16320.95|16320.95|16314.25|16314.25|0
1641386100000|2022-01-05 12:35:00|16320.95|16320.95|16315.09|16315.09|16320.95|16320.95|16315.09|16315.09|0
1641386400000|2022-01-05 12:40:00|16316.47|16316.47|16311.19|16311.19|16317.05|16317.05|16311.19|16311.19|0
1641386700000|2022-01-05 12:45:00|16307.27|16307.27|16303.76|16303.76|16309.23|16309.23|16301.38|16301.38|0
1641387000000|2022-01-05 12:50:00|16303.23|16303.23|16305.72|16305.72|16305.72|16305.72|16303.23|16303.23|0
1641387300000|2022-01-05 12:55:00|16304.53|16304.53|16304.78|16304.78|16306.12|16306.12|16303.33|16303.33|0
1641387600000|2022-01-05 13:00:00|16298.89|16298.89|16290.59|16290.59|16302.81|16302.81|16289.39|16289.39|0
1641387900000|2022-01-05 13:05:00|16292.55|16292.55|16289.93|16289.93|16300.57|16300.57|16289.93|16289.93|0
1641388200000|2022-01-05 13:10:00|16288.55|16288.55|16286.64|16286.64|16290.51|16290.51|16286.64|16286.64|0
1641388500000|2022-01-05 13:15:00|16287.84|16287.84|16283.97|16283.97|16293.78|16293.78|16283.63|16283.63|0
1641388800000|2022-01-05 13:20:00|16285.17|16285.17|16288.1|16288.1|16288.52|16288.52|16285.17|16285.17|0
1641389100000|2022-01-05 13:25:00|16289.3|16289.3|16271.93|16271.93|16289.71|16289.71|16266.15|16266.15|0
1641389400000|2022-01-05 13:30:00|16275.86|16275.86|16273.06|16273.06|16275.86|16275.86|16273.06|16273.06|0
1641389700000|2022-01-05 13:35:00|16271.1|16271.1|16287.09|16287.09|16288.76|16288.76|16267.17|16267.17|0
1641390000000|2022-01-05 13:40:00|16285.71|16285.71|16287.67|16287.67|16287.67|16287.67|16284.32|16284.32|0
1641390300000|2022-01-05 13:45:00|16286.29|16286.29|16273.33|16273.33|16286.29|16286.29|16273.33|16273.33|0
1641390600000|2022-01-05 13:50:00|16271.94|16271.94|16279.11|16279.11|16279.11|16279.11|16268.11|16268.11|0
1641390900000|2022-01-05 13:55:00|16280.5|16280.5|16279.38|16279.38|16280.5|16280.5|16274.61|16274.61|0
1641391200000|2022-01-05 14:00:00|16278|16278|16270.33|16270.33|16279.38|16279.38|16268.99|16268.99|0
1641391500000|2022-01-05 14:05:00|16269.8|16269.8|16264.14|16264.14|16274.26|16274.26|16264.14|16264.14|0
1641391800000|2022-01-05 14:10:00|16263.07|16263.07|16257.81|16257.81|16263.07|16263.07|16255.84|16255.84|0
1641392100000|2022-01-05 14:15:00|16259.19|16259.19|16261.34|16261.34|16261.34|16261.34|16257.41|16257.41|0
1641392400000|2022-01-05 14:20:00|16259.38|16259.38|16255.67|16255.67|16259.59|16259.59|16254.28|16254.28|0
1641392700000|2022-01-05 14:25:00|16249.78|16249.78|16249.78|16249.78|16254.24|16254.24|16249.78|16249.78|0
1641393000000|2022-01-05 14:30:00|16251.16|16251.16|16254.63|16254.63|16256.55|16256.55|16248.7|16248.7|0
1641393300000|2022-01-05 14:35:00|16252.67|16252.67|16246.2|16246.2|16256.01|16256.01|16246.2|16246.2|0
1641393600000|2022-01-05 14:40:00|16245.66|16245.66|16245.79|16245.79|16248.16|16248.16|16237.41|16237.41|0
1641393900000|2022-01-05 14:45:00|16243.83|16243.83|16224.59|16224.59|16243.83|16243.83|16224.59|16224.59|0
1641394200000|2022-01-05 14:50:00|16223.78|16223.78|16226.18|16226.18|16235.38|16235.38|16222.35|16222.35|0
1641394500000|2022-01-05 14:55:00|16224.79|16224.79|16220.39|16220.39|16230.27|16230.27|16220.39|16220.39|0
1641394800000|2022-01-05 15:00:00|16220.93|16220.93|16239.84|16239.84|16248.65|16248.65|16220.93|16220.93|0
1641395100000|2022-01-05 15:05:00|16241.52|16241.52|16232.27|16232.27|16245.71|16245.71|16232.27|16232.27|0
1641395400000|2022-01-05 15:10:00|16234.23|16234.23|16234.17|16234.17|16238.43|16238.43|16233.12|16233.12|0
1641395700000|2022-01-05 15:15:00|16232.78|16232.78|16244.69|16244.69|16246.07|16246.07|16230.99|16230.99|0
1641396000000|2022-01-05 15:20:00|16246.07|16246.07|16238.41|16238.41|16256.48|16256.48|16234.08|16234.08|0
1641396300000|2022-01-05 15:25:00|16240.38|16240.38|16235.41|16235.41|16242.11|16242.11|16235.41|16235.41|0
1641396600000|2022-01-05 15:30:00|16232.65|16232.65|16227.1|16227.1|16236.75|16236.75|16227.1|16227.1|0
1641396900000|2022-01-05 15:35:00|16229.07|16229.07|16230.09|16230.09|16240.31|16240.31|16229.07|16229.07|0
1641397200000|2022-01-05 15:40:00|16231.47|16231.47|16235.89|16235.89|16238.26|16238.26|16229.51|16229.51|0
1641397500000|2022-01-05 15:45:00|16234.5|16234.5|16238.94|16238.94|16238.94|16238.94|16228.08|16228.08|0
1641397800000|2022-01-05 15:50:00|16236.57|16236.57|16242.82|16242.82|16242.82|16242.82|16235.01|16235.01|0
1641398100000|2022-01-05 15:55:00|16246.97|16246.97|16264.89|16264.89|16265.79|16265.79|16246.97|16246.97|0
1641398400000|2022-01-05 16:00:00|16268.82|16268.82|16298|16298|16298|16298|16266.46|16266.46|0
1641398700000|2022-01-05 16:05:00|16301.93|16301.93|16303.2|16303.2|16307.06|16307.06|16296.09|16296.09|0
1641399000000|2022-01-05 16:10:00|16301.24|16301.24|16287.61|16287.61|16301.24|16301.24|16284.83|16284.83|0
1641399300000|2022-01-05 16:15:00|16285.65|16285.65|16291.91|16291.91|16293.1|16293.1|16285.26|16285.26|0
1641399600000|2022-01-05 16:20:00|16295.83|16295.83|16291.02|16291.02|16307.35|16307.35|16288.68|16288.68|0
1641399900000|2022-01-05 16:25:00|16294.95|16294.95|16302.46|16302.46|16302.46|16302.46|16277.42|16277.42|0
1641456900000|2022-01-06 08:15:00|15980.83|15980.83|16011.65|16011.65|16011.65|16011.65|15965.89|15965.89|0
1641457200000|2022-01-06 08:20:00|16011.12|16011.12|15966.84|15966.84|16011.96|16011.96|15960.37|15960.37|0
1641457500000|2022-01-06 08:25:00|15968.22|15968.22|15919.36|15919.36|15968.22|15968.22|15919.36|15919.36|0
1641457800000|2022-01-06 08:30:00|15922.56|15922.56|15899.85|15899.85|15925.86|15925.86|15894.73|15894.73|0
1641458100000|2022-01-06 08:35:00|15905.74|15905.74|15925.25|15925.25|15942.46|15942.46|15905.74|15905.74|0
1641458400000|2022-01-06 08:40:00|15933.1|15933.1|15948.62|15948.62|15960.01|15960.01|15926.37|15926.37|0
1641458700000|2022-01-06 08:45:00|15950.58|15950.58|15959.8|15959.8|15959.99|15959.99|15946.99|15946.99|0
1641459000000|2022-01-06 08:50:00|15961.18|15961.18|15982.35|15982.35|15982.35|15982.35|15961.18|15961.18|0
1641459300000|2022-01-06 08:55:00|15986.28|15986.28|16030.11|16030.11|16047.04|16047.04|15986.28|15986.28|0
1641459600000|2022-01-06 09:00:00|16028.15|16028.15|16029.09|16029.09|16035.15|16035.15|16026.18|16026.18|0
1641459900000|2022-01-06 09:05:00|16031.22|16031.22|16036.92|16036.92|16054.01|16054.01|16031.22|16031.22|0
1641460200000|2022-01-06 09:10:00|16044.77|16044.77|16035.01|16035.01|16048.7|16048.7|16033.81|16033.81|0
1641460500000|2022-01-06 09:15:00|16040.9|16040.9|16049.83|16049.83|16053.76|16053.76|16032.7|16032.7|0
1641460800000|2022-01-06 09:20:00|16053.76|16053.76|16038.9|16038.9|16053.76|16053.76|16038.9|16038.9|0
1641461100000|2022-01-06 09:25:00|16040.86|16040.86|16035.78|16035.78|16043.63|16043.63|16035.78|16035.78|0
1641461400000|2022-01-06 09:30:00|16031.85|16031.85|16024.02|16024.02|16045.59|16045.59|16024.02|16024.02|0
1641461700000|2022-01-06 09:35:00|16022.82|16022.82|16024.27|16024.27|16026.23|16026.23|16015.98|16015.98|0
1641462000000|2022-01-06 09:40:00|16023.07|16023.07|16013.37|16013.37|16027.58|16027.58|16010.71|16010.71|0
1641462300000|2022-01-06 09:45:00|16017.3|16017.3|16015.81|16015.81|16021.23|16021.23|16015.34|16015.34|0
1641462600000|2022-01-06 09:50:00|16017.78|16017.78|16021.94|16021.94|16024.7|16024.7|16017.78|16017.78|0
1641462900000|2022-01-06 09:55:00|16019.98|16019.98|16025.13|16025.13|16031.02|16031.02|16018.6|16018.6|0
1641463200000|2022-01-06 10:00:00|16027.9|16027.9|16009.93|16009.93|16027.9|16027.9|16009.93|16009.93|0
1641463500000|2022-01-06 10:05:00|16009.11|16009.11|16008.98|16008.98|16016.83|16016.83|16008.98|16008.98|0
1641463800000|2022-01-06 10:10:00|16010.36|16010.36|16025.95|16025.95|16025.95|16025.95|16008.98|16008.98|0
1641464100000|2022-01-06 10:15:00|16027.33|16027.33|16009.73|16009.73|16033.29|16033.29|16008.35|16008.35|0
1641464400000|2022-01-06 10:20:00|16008.53|16008.53|16013.13|16013.13|16016.24|16016.24|16004.61|16004.61|0
1641464700000|2022-01-06 10:25:00|16014.51|16014.51|16009.03|16009.03|16014.51|16014.51|16008.83|16008.83|0
1641465000000|2022-01-06 10:30:00|16007.07|16007.07|16030.71|16030.71|16030.71|16030.71|16007.07|16007.07|0
1641465300000|2022-01-06 10:35:00|16029.51|16029.51|16039.27|16039.27|16039.27|16039.27|16029.51|16029.51|0
1641465600000|2022-01-06 10:40:00|16040.47|16040.47|16028.44|16028.44|16040.47|16040.47|16026.12|16026.12|0
1641465900000|2022-01-06 10:45:00|16028.03|16028.03|16013.75|16013.75|16030.63|16030.63|16013.75|16013.75|0
1641466200000|2022-01-06 10:50:00|16011.79|16011.79|15990.17|15990.17|16015.18|16015.18|15988.21|15988.21|0
1641466500000|2022-01-06 10:55:00|15990.58|15990.58|15994.23|15994.23|15995.78|15995.78|15985.76|15985.76|0
1641466800000|2022-01-06 11:00:00|16007.39|16007.39|16055.88|16055.88|16055.88|16055.88|16003.28|16003.28|0
1641467100000|2022-01-06 11:05:00|16057.07|16057.07|16050.17|16050.17|16057.07|16057.07|16045.63|16045.63|0
1641467400000|2022-01-06 11:10:00|16044.28|16044.28|16037.47|16037.47|16052.57|16052.57|16035.5|16035.5|0
1641467700000|2022-01-06 11:15:00|16039.43|16039.43|16016.08|16016.08|16039.43|16039.43|16009.94|16009.94|0
1641468000000|2022-01-06 11:20:00|16016.9|16016.9|16006.8|16006.8|16017.3|16017.3|16005.83|16005.83|0
1641468300000|2022-01-06 11:25:00|16005.41|16005.41|16012.52|16012.52|16012.52|16012.52|16004.03|16004.03|0
1641468600000|2022-01-06 11:30:00|16010.55|16010.55|16015.63|16015.63|16016.44|16016.44|16010.55|16010.55|0
1641468900000|2022-01-06 11:35:00|16013.66|16013.66|16002.93|16002.93|16013.66|16013.66|15996.91|15996.91|0
1641469200000|2022-01-06 11:40:00|16001.73|16001.73|15996.75|15996.75|16009.38|16009.38|15996.75|15996.75|0
1641469500000|2022-01-06 11:45:00|15994.79|15994.79|15983.82|15983.82|15994.79|15994.79|15983.82|15983.82|0
1641469800000|2022-01-06 11:50:00|15984.23|15984.23|15988.73|15988.73|15988.73|15988.73|15982.84|15982.84|0
1641470100000|2022-01-06 11:55:00|15982.84|15982.84|15994.41|15994.41|15994.41|15994.41|15981.64|15981.64|0
1641470400000|2022-01-06 12:00:00|15998.34|15998.34|16004.27|16004.27|16004.67|16004.67|15996.95|15996.95|0
1641470700000|2022-01-06 12:05:00|16005.52|16005.52|16014.97|16014.97|16017.51|16017.51|16005.52|16005.52|0
1641471000000|2022-01-06 12:10:00|16014.56|16014.56|16012.34|16012.34|16019.87|16019.87|16010.96|16010.96|0
1641471300000|2022-01-06 12:15:00|16012.75|16012.75|16003.1|16003.1|16022.56|16022.56|16003.1|16003.1|0
1641471600000|2022-01-06 12:20:00|16001.14|16001.14|15980.6|15980.6|16002.53|16002.53|15976.63|15976.63|0
1641471900000|2022-01-06 12:25:00|15974.71|15974.71|15980.79|15980.79|15980.79|15980.79|15971.36|15971.36|0
1641472200000|2022-01-06 12:30:00|15983.18|15983.18|15977.29|15977.29|15987.11|15987.11|15977.29|15977.29|0
1641472500000|2022-01-06 12:35:00|15979.26|15979.26|15979.24|15979.24|15982.14|15982.14|15964.74|15964.74|0
1641472800000|2022-01-06 12:40:00|15979.65|15979.65|15978.37|15978.37|15985.22|15985.22|15972.38|15972.38|0
1641473100000|2022-01-06 12:45:00|15980.33|15980.33|15974.47|15974.47|15982.32|15982.32|15974.47|15974.47|0
1641473400000|2022-01-06 12:50:00|15974.05|15974.05|15977.4|15977.4|15977.4|15977.4|15974.05|15974.05|0
1641473700000|2022-01-06 12:55:00|15983.29|15983.29|15976.58|15976.58|15983.29|15983.29|15976.17|15976.17|0
1641474000000|2022-01-06 13:00:00|15978.54|15978.54|15994.28|15994.28|15997.01|15997.01|15978.54|15978.54|0
1641474300000|2022-01-06 13:05:00|16002.13|16002.13|16014.72|16014.72|16014.72|16014.72|16002.13|16002.13|0
1641474600000|2022-01-06 13:10:00|16016.68|16016.68|16011.87|16011.87|16016.68|16016.68|16010.48|16010.48|0
1641474900000|2022-01-06 13:15:00|16015.79|16015.79|16010.03|16010.03|16015.92|16015.92|16006.32|16006.32|0
1641475200000|2022-01-06 13:20:00|16008.64|16008.64|16008.39|16008.39|16020.42|16020.42|16008.39|16008.39|0
1641475500000|2022-01-06 13:25:00|16006.42|16006.42|16003.11|16003.11|16006.42|16006.42|15995.66|15995.66|0
1641475800000|2022-01-06 13:30:00|16004.17|16004.17|15972.35|15972.35|16004.17|16004.17|15972.35|15972.35|0
1641476100000|2022-01-06 13:35:00|15974.32|15974.32|15983.55|15983.55|15983.55|15983.55|15974.32|15974.32|0
1641476400000|2022-01-06 13:40:00|15984.94|15984.94|15974.11|15974.11|15989.27|15989.27|15974.11|15974.11|0
1641476700000|2022-01-06 13:45:00|15972.15|15972.15|15969.49|15969.49|15972.15|15972.15|15965.34|15965.34|0
1641477000000|2022-01-06 13:50:00|15971.45|15971.45|15967.59|15967.59|15975.38|15975.38|15967.59|15967.59|0
1641477300000|2022-01-06 13:55:00|15973.48|15973.48|15962.19|15962.19|15973.48|15973.48|15962.19|15962.19|0
1641477600000|2022-01-06 14:00:00|15960.81|15960.81|15955.88|15955.88|15962.93|15962.93|15955.88|15955.88|0
1641477900000|2022-01-06 14:05:00|15953.91|15953.91|15955.92|15955.92|15957.11|15957.11|15949.55|15949.55|0
1641478200000|2022-01-06 14:10:00|15950.03|15950.03|15936.33|15936.33|15953.96|15953.96|15934.37|15934.37|0
1641478500000|2022-01-06 14:15:00|15938.3|15938.3|15933.79|15933.79|15941.79|15941.79|15920.74|15920.74|0
1641478800000|2022-01-06 14:20:00|15929.86|15929.86|15934.21|15934.21|15934.21|15934.21|15924.38|15924.38|0
1641479100000|2022-01-06 14:25:00|15932.24|15932.24|15927.35|15927.35|15932.24|15932.24|15925.39|15925.39|0
1641479400000|2022-01-06 14:30:00|15925.39|15925.39|15946.81|15946.81|15952.45|15952.45|15918.24|15918.24|0
1641479700000|2022-01-06 14:35:00|15950.74|15950.74|15933.7|15933.7|15952.7|15952.7|15930.93|15930.93|0
1641480000000|2022-01-06 14:40:00|15935.66|15935.66|15939.75|15939.75|15940.16|15940.16|15931.64|15931.64|0
1641480300000|2022-01-06 14:45:00|15939.33|15939.33|15929.67|15929.67|15940.58|15940.58|15926.77|15926.77|0
1641480600000|2022-01-06 14:50:00|15928.47|15928.47|15947.82|15947.82|15954.52|15954.52|15926.51|15926.51|0
1641480900000|2022-01-06 14:55:00|15946.59|15946.59|15937.74|15937.74|15952.48|15952.48|15935.78|15935.78|0
1641481200000|2022-01-06 15:00:00|15941.67|15941.67|15927.55|15927.55|15951.71|15951.71|15926.48|15926.48|0
1641481500000|2022-01-06 15:05:00|15926.16|15926.16|15939.02|15939.02|15943.84|15943.84|15923|15923|0
1641481800000|2022-01-06 15:10:00|15939.55|15939.55|15940.65|15940.65|15951.33|15951.33|15935.5|15935.5|0
1641482100000|2022-01-06 15:15:00|15941.06|15941.06|15959.66|15959.66|15969.51|15969.51|15941.06|15941.06|0
1641482400000|2022-01-06 15:20:00|15967.52|15967.52|15950.32|15950.32|15972.02|15972.02|15944.6|15944.6|0
1641482700000|2022-01-06 15:25:00|15952.28|15952.28|15933.55|15933.55|15963.78|15963.78|15933.55|15933.55|0
1641483000000|2022-01-06 15:30:00|15933.97|15933.97|15948.13|15948.13|15954.24|15954.24|15933.97|15933.97|0
1641483300000|2022-01-06 15:35:00|15949.51|15949.51|15957.98|15957.98|15963.11|15963.11|15947.55|15947.55|0
1641483600000|2022-01-06 15:40:00|15963.87|15963.87|15960.12|15960.12|15964.04|15964.04|15954.8|15954.8|0
1641483900000|2022-01-06 15:45:00|15958.73|15958.73|15974.21|15974.21|15974.21|15974.21|15958.73|15958.73|0
1641484200000|2022-01-06 15:50:00|15975.59|15975.59|15976.93|15976.93|15979.42|15979.42|15970.5|15970.5|0
1641484500000|2022-01-06 15:55:00|15974.16|15974.16|15983.77|15983.77|15991.37|15991.37|15968.06|15968.06|0
1641484800000|2022-01-06 16:00:00|15985.15|15985.15|15992.71|15992.71|16000.85|16000.85|15985.15|15985.15|0
1641485100000|2022-01-06 16:05:00|15990.75|15990.75|15976.23|15976.23|15990.75|15990.75|15976.23|15976.23|0
1641485400000|2022-01-06 16:10:00|15976.76|15976.76|15984.8|15984.8|15984.8|15984.8|15976.53|15976.53|0
1641485700000|2022-01-06 16:15:00|15978.91|15978.91|15966.68|15966.68|15981.5|15981.5|15966.68|15966.68|0
1641486000000|2022-01-06 16:20:00|15967.26|15967.26|15967.14|15967.14|15971.6|15971.6|15965.17|15965.17|0
1641486300000|2022-01-06 16:25:00|15965.17|15965.17|15951.62|15951.62|15967.14|15967.14|15948.49|15948.49|0
1641543300000|2022-01-07 08:15:00|15930.9|15930.9|15935.35|15935.35|15943.01|15943.01|15914.07|15914.07|0
1641543600000|2022-01-07 08:20:00|15931.43|15931.43|15932.06|15932.06|15953.61|15953.61|15928.11|15928.11|0
1641543900000|2022-01-07 08:25:00|15931.25|15931.25|15898.48|15898.48|15931.25|15931.25|15892.59|15892.59|0
1641544200000|2022-01-07 08:30:00|15899.86|15899.86|15873.55|15873.55|15901.47|15901.47|15863.11|15863.11|0
1641544500000|2022-01-07 08:35:00|15871.58|15871.58|15818.22|15818.22|15871.58|15871.58|15815.06|15815.06|0
1641544800000|2022-01-07 08:40:00|15816.26|15816.26|15819.61|15819.61|15819.61|15819.61|15809.42|15809.42|0
1641545100000|2022-01-07 08:45:00|15815.69|15815.69|15842.88|15842.88|15842.88|15842.88|15810.13|15810.13|0
1641545400000|2022-01-07 08:50:00|15836.99|15836.99|15818.72|15818.72|15844.71|15844.71|15818.72|15818.72|0
1641545700000|2022-01-07 08:55:00|15824.61|15824.61|15826.53|15826.53|15842.13|15842.13|15824.61|15824.61|0
1641546000000|2022-01-07 09:00:00|15827.92|15827.92|15856.33|15856.33|15856.33|15856.33|15827.92|15827.92|0
1641546300000|2022-01-07 09:05:00|15859.1|15859.1|15857.47|15857.47|15864.99|15864.99|15852.74|15852.74|0
1641546600000|2022-01-07 09:10:00|15856.27|15856.27|15886.9|15886.9|15888.74|15888.74|15856.27|15856.27|0
1641546900000|2022-01-07 09:15:00|15879.05|15879.05|15890.7|15890.7|15894.86|15894.86|15879.05|15879.05|0
1641547200000|2022-01-07 09:20:00|15902.48|15902.48|15909.48|15909.48|15917.33|15917.33|15902.48|15902.48|0
1641547500000|2022-01-07 09:25:00|15910.86|15910.86|15914|15914|15919.52|15919.52|15908.09|15908.09|0
1641547800000|2022-01-07 09:30:00|15912.62|15912.62|15919.89|15919.89|15923.82|15923.82|15907.31|15907.31|0
1641548100000|2022-01-07 09:35:00|15921.86|15921.86|15889.91|15889.91|15924.62|15924.62|15889.91|15889.91|0
1641548400000|2022-01-07 09:40:00|15899.72|15899.72|15894.12|15894.12|15900.13|15900.13|15887.95|15887.95|0
1641548700000|2022-01-07 09:45:00|15892.73|15892.73|15901.73|15901.73|15909.58|15909.58|15887.18|15887.18|0
1641549000000|2022-01-07 09:50:00|15900.66|15900.66|15882.48|15882.48|15900.66|15900.66|15872.66|15872.66|0
1641549300000|2022-01-07 09:55:00|15881.66|15881.66|15885.27|15885.27|15887.67|15887.67|15871.97|15871.97|0
1641549600000|2022-01-07 10:00:00|15889.2|15889.2|15891.73|15891.73|15895.5|15895.5|15883.72|15883.72|0
1641549900000|2022-01-07 10:05:00|15893.11|15893.11|15903.3|15903.3|15903.3|15903.3|15885.26|15885.26|0
1641550200000|2022-01-07 10:10:00|15904.68|15904.68|15894.85|15894.85|15908.32|15908.32|15894.85|15894.85|0
1641550500000|2022-01-07 10:15:00|15892.89|15892.89|15918.57|15918.57|15923.14|15923.14|15891.69|15891.69|0
1641550800000|2022-01-07 10:20:00|15916.61|15916.61|15904.77|15904.77|15916.61|15916.61|15897.68|15897.68|0
1641551100000|2022-01-07 10:25:00|15902.8|15902.8|15908.31|15908.31|15908.31|15908.31|15902.64|15902.64|0
1641551400000|2022-01-07 10:30:00|15906.34|15906.34|15920.01|15920.01|15921.97|15921.97|15906.01|15906.01|0
1641551700000|2022-01-07 10:35:00|15925.9|15925.9|15901.93|15901.93|15927.86|15927.86|15888.19|15888.19|0
1641552000000|2022-01-07 10:40:00|15903.9|15903.9|15906.49|15906.49|15909.33|15909.33|15901.93|15901.93|0
1641552300000|2022-01-07 10:45:00|15912.38|15912.38|15925.06|15925.06|15926.45|15926.45|15910.84|15910.84|0
1641552600000|2022-01-07 10:50:00|15926.45|15926.45|15924.93|15924.93|15930.24|15930.24|15922.97|15922.97|0
1641552900000|2022-01-07 10:55:00|15926.9|15926.9|15945.62|15945.62|15946.61|15946.61|15924.13|15924.13|0
1641553200000|2022-01-07 11:00:00|15944.24|15944.24|15937.85|15937.85|15944.24|15944.24|15926.33|15926.33|0
1641553500000|2022-01-07 11:05:00|15931.96|15931.96|15938.99|15938.99|15938.99|15938.99|15931.96|15931.96|0
1641553800000|2022-01-07 11:10:00|15935.07|15935.07|15923.25|15923.25|15940.75|15940.75|15923.25|15923.25|0
1641554100000|2022-01-07 11:15:00|15921.28|15921.28|15913.58|15913.58|15923.25|15923.25|15911.61|15911.61|0
1641554400000|2022-01-07 11:20:00|15911.61|15911.61|15921.52|15921.52|15925.44|15925.44|15911.61|15911.61|0
1641554700000|2022-01-07 11:25:00|15913.66|15913.66|15928.55|15928.55|15930.11|15930.11|15912.85|15912.85|0
1641555000000|2022-01-07 11:30:00|15922.66|15922.66|15915.39|15915.39|15922.66|15922.66|15915.39|15915.39|0
1641555300000|2022-01-07 11:35:00|15919.32|15919.32|15908.51|15908.51|15919.32|15919.32|15902.62|15902.62|0
1641555600000|2022-01-07 11:40:00|15904.58|15904.58|15896.73|15896.73|15904.58|15904.58|15896.73|15896.73|0
1641555900000|2022-01-07 11:45:00|15894.77|15894.77|15887.92|15887.92|15894.77|15894.77|15886.53|15886.53|0
1641556200000|2022-01-07 11:50:00|15889.88|15889.88|15898.14|15898.14|15898.14|15898.14|15889.88|15889.88|0
1641556500000|2022-01-07 11:55:00|15898.67|15898.67|15886.58|15886.58|15904.95|15904.95|15885.68|15885.68|0
1641556800000|2022-01-07 12:00:00|15886.17|15886.17|15902.72|15902.72|15902.72|15902.72|15886.17|15886.17|0
1641557100000|2022-01-07 12:05:00|15904.69|15904.69|15904.11|15904.11|15911.96|15911.96|15904.11|15904.11|0
1641557400000|2022-01-07 12:10:00|15910|15910|15910.16|15910.16|15915.53|15915.53|15910|15910|0
1641557700000|2022-01-07 12:15:00|15911.54|15911.54|15929.66|15929.66|15933.59|15933.59|15911.54|15911.54|0
1641558000000|2022-01-07 12:20:00|15927.7|15927.7|15936.4|15936.4|15936.4|15936.4|15924.35|15924.35|0
1641558300000|2022-01-07 12:25:00|15936.93|15936.93|15956.35|15956.35|15956.35|15956.35|15936.93|15936.93|0
1641558600000|2022-01-07 12:30:00|15956.76|15956.76|15979.4|15979.4|15985.29|15985.29|15956.76|15956.76|0
1641558900000|2022-01-07 12:35:00|15980.6|15980.6|15989.25|15989.25|15989.25|15989.25|15977.25|15977.25|0
1641559200000|2022-01-07 12:40:00|15983.36|15983.36|15988.49|15988.49|15992.41|15992.41|15979.21|15979.21|0
1641559500000|2022-01-07 12:45:00|15986.53|15986.53|15993.75|15993.75|15993.75|15993.75|15986.53|15986.53|0
1641559800000|2022-01-07 12:50:00|15991.79|15991.79|15986.89|15986.89|15993.17|15993.17|15984.12|15984.12|0
1641560100000|2022-01-07 12:55:00|15985.51|15985.51|15986.09|15986.09|15986.89|15986.89|15982.53|15982.53|0
1641560400000|2022-01-07 13:00:00|15987.48|15987.48|15988.64|15988.64|15991.41|15991.41|15987.48|15987.48|0
1641560700000|2022-01-07 13:05:00|15990.31|15990.31|15999.23|15999.23|16000.61|16000.61|15983.03|15983.03|0
1641561000000|2022-01-07 13:10:00|16001.19|16001.19|16007.31|16007.31|16008.46|16008.46|16000.61|16000.61|0
1641561300000|2022-01-07 13:15:00|16006.9|16006.9|16005.13|16005.13|16007.71|16007.71|16001.25|16001.25|0
1641561600000|2022-01-07 13:20:00|16001.2|16001.2|16006.77|16006.77|16008.73|16008.73|15997.27|15997.27|0
1641561900000|2022-01-07 13:25:00|16004.8|16004.8|16011.51|16011.51|16011.51|16011.51|16004.8|16004.8|0
1641562200000|2022-01-07 13:30:00|16012.34|16012.34|15997.85|15997.85|16014.91|16014.91|15994.1|15994.1|0
1641562500000|2022-01-07 13:35:00|15993.93|15993.93|15975.1|15975.1|15993.93|15993.93|15975.1|15975.1|0
1641562800000|2022-01-07 13:40:00|15972.33|15972.33|15966.17|15966.17|15973.44|15973.44|15966.17|15966.17|0
1641563100000|2022-01-07 13:45:00|15966.58|15966.58|15974.42|15974.42|15981.5|15981.5|15964.61|15964.61|0
1641563400000|2022-01-07 13:50:00|15973.22|15973.22|15950.37|15950.37|15973.22|15973.22|15950.37|15950.37|0
1641563700000|2022-01-07 13:55:00|15948.99|15948.99|15943.91|15943.91|15957.65|15957.65|15943.91|15943.91|0
1641564000000|2022-01-07 14:00:00|15945.87|15945.87|15967.48|15967.48|15973.93|15973.93|15945.87|15945.87|0
1641564300000|2022-01-07 14:05:00|15968.86|15968.86|15985.23|15985.23|15987.34|15987.34|15967.48|15967.48|0
1641564600000|2022-01-07 14:10:00|15984.04|15984.04|15978.89|15978.89|15984.04|15984.04|15974.96|15974.96|0
1641564900000|2022-01-07 14:15:00|15976.92|15976.92|16004.35|16004.35|16004.35|16004.35|15973.61|15973.61|0
1641565200000|2022-01-07 14:20:00|16002.39|16002.39|16002.2|16002.2|16013.4|16013.4|16002.2|16002.2|0
1641565500000|2022-01-07 14:25:00|16003.59|16003.59|15996.25|15996.25|16003.59|16003.59|15995.83|15995.83|0
1641565800000|2022-01-07 14:30:00|15997.63|15997.63|16004.03|16004.03|16015.22|16015.22|15986.36|15986.36|0
1641566100000|2022-01-07 14:35:00|16004.84|16004.84|15993.49|15993.49|16006.63|16006.63|15993.08|15993.08|0
1641566400000|2022-01-07 14:40:00|15997.41|15997.41|16016.65|16016.65|16018.61|16018.61|15997.41|15997.41|0
1641566700000|2022-01-07 14:45:00|16018.03|16018.03|15969.6|15969.6|16019.95|16019.95|15969.6|15969.6|0
1641567000000|2022-01-07 14:50:00|15967.63|15967.63|15995.83|15995.83|15995.83|15995.83|15967.06|15967.06|0
1641567300000|2022-01-07 14:55:00|15993.87|15993.87|15998.51|15998.51|16004.4|16004.4|15991.91|15991.91|0
1641567600000|2022-01-07 15:00:00|15995.74|15995.74|15973.42|15973.42|15995.74|15995.74|15970.88|15970.88|0
1641567900000|2022-01-07 15:05:00|15971.46|15971.46|15970.52|15970.52|15979.71|15979.71|15967.53|15967.53|0
1641568200000|2022-01-07 15:10:00|15974.45|15974.45|15978.62|15978.62|15986.98|15986.98|15974.45|15974.45|0
1641568500000|2022-01-07 15:15:00|15976.65|15976.65|15959.2|15959.2|15976.65|15976.65|15957.81|15957.81|0
1641568800000|2022-01-07 15:20:00|15957.24|15957.24|15960.93|15960.93|15962.8|15962.8|15956.11|15956.11|0
1641569100000|2022-01-07 15:25:00|15960.4|15960.4|15958.79|15958.79|15965.13|15965.13|15956.74|15956.74|0
1641569400000|2022-01-07 15:30:00|15958.09|15958.09|15939.98|15939.98|15964.24|15964.24|15939.15|15939.15|0
1641569700000|2022-01-07 15:35:00|15951.75|15951.75|15933.57|15933.57|15953.72|15953.72|15930.13|15930.13|0
1641570000000|2022-01-07 15:40:00|15931.61|15931.61|15933.11|15933.11|15949.23|15949.23|15929.64|15929.64|0
1641570300000|2022-01-07 15:45:00|15937.03|15937.03|15932.86|15932.86|15943.48|15943.48|15928.92|15928.92|0
1641570600000|2022-01-07 15:50:00|15931.66|15931.66|15928.07|15928.07|15934.2|15934.2|15905.89|15905.89|0
1641570900000|2022-01-07 15:55:00|15926.11|15926.11|15925.47|15925.47|15931.51|15931.51|15916.24|15916.24|0
1641571200000|2022-01-07 16:00:00|15924.09|15924.09|15949.04|15949.04|15950.43|15950.43|15924.09|15924.09|0
1641571500000|2022-01-07 16:05:00|15951.01|15951.01|15944.17|15944.17|15956.62|15956.62|15944.17|15944.17|0
1641571800000|2022-01-07 16:10:00|15945.56|15945.56|15935.29|15935.29|15953.41|15953.41|15935.1|15935.1|0
1641572100000|2022-01-07 16:15:00|15935.7|15935.7|15928.62|15928.62|15940.4|15940.4|15924.7|15924.7|0
1641572400000|2022-01-07 16:20:00|15930.59|15930.59|15938.72|15938.72|15938.72|15938.72|15929.03|15929.03|0
1641572700000|2022-01-07 16:25:00|15940.68|15940.68|15937.56|15937.56|15948.24|15948.24|15935.01|15935.01|0
1641802500000|2022-01-10 08:15:00|15864.9|15864.9|15819.83|15819.83|15864.9|15864.9|15819.83|15819.83|0
1641802800000|2022-01-10 08:20:00|15815.9|15815.9|15800|15800|15830.45|15830.45|15800|15800|0
1641803100000|2022-01-10 08:25:00|15803.93|15803.93|15821.04|15821.04|15821.04|15821.04|15782.48|15782.48|0
1641803400000|2022-01-10 08:30:00|15819.08|15819.08|15764.66|15764.66|15819.61|15819.61|15764.66|15764.66|0
1641803700000|2022-01-10 08:35:00|15766.05|15766.05|15752|15752|15766.05|15766.05|15740.48|15740.48|0
1641804000000|2022-01-10 08:40:00|15750.04|15750.04|15733.76|15733.76|15757.09|15757.09|15729.83|15729.83|0
1641804300000|2022-01-10 08:45:00|15741.61|15741.61|15694.02|15694.02|15741.61|15741.61|15690.09|15690.09|0
1641804600000|2022-01-10 08:50:00|15695.98|15695.98|15744.72|15744.72|15744.72|15744.72|15695.98|15695.98|0
1641804900000|2022-01-10 08:55:00|15746.1|15746.1|15753.59|15753.59|15768.73|15768.73|15734.9|15734.9|0
1641805200000|2022-01-10 09:00:00|15750.82|15750.82|15748.66|15748.66|15767.91|15767.91|15747.22|15747.22|0
1641805500000|2022-01-10 09:05:00|15756.51|15756.51|15757.31|15757.31|15758.16|15758.16|15746.16|15746.16|0
1641805800000|2022-01-10 09:10:00|15755.34|15755.34|15755.49|15755.49|15766.97|15766.97|15753.52|15753.52|0
1641806100000|2022-01-10 09:15:00|15756.87|15756.87|15777.89|15777.89|15785.16|15785.16|15755.49|15755.49|0
1641806400000|2022-01-10 09:20:00|15780.66|15780.66|15792.92|15792.92|15797.65|15797.65|15780.66|15780.66|0
1641806700000|2022-01-10 09:25:00|15787.03|15787.03|15790.87|15790.87|15790.87|15790.87|15776.9|15776.9|0
1641807000000|2022-01-10 09:30:00|15791.4|15791.4|15782.57|15782.57|15794.6|15794.6|15781.27|15781.27|0
1641807300000|2022-01-10 09:35:00|15781.37|15781.37|15787.33|15787.33|15793.01|15793.01|15780.57|15780.57|0
1641807600000|2022-01-10 09:40:00|15785.36|15785.36|15781.18|15781.18|15787.06|15787.06|15777.92|15777.92|0
1641807900000|2022-01-10 09:45:00|15778.41|15778.41|15780.7|15780.7|15784.3|15784.3|15773.28|15773.28|0
1641808200000|2022-01-10 09:50:00|15782.08|15782.08|15789.08|15789.08|15793.81|15793.81|15782.08|15782.08|0
1641808500000|2022-01-10 09:55:00|15787.7|15787.7|15792.16|15792.16|15801.97|15801.97|15781|15781|0
1641808800000|2022-01-10 10:00:00|15788.23|15788.23|15795.49|15795.49|15797.46|15797.46|15776.86|15776.86|0
1641809100000|2022-01-10 10:05:00|15796.03|15796.03|15798.24|15798.24|15802.7|15802.7|15791.21|15791.21|0
1641809400000|2022-01-10 10:10:00|15797.42|15797.42|15786.18|15786.18|15797.42|15797.42|15781.68|15781.68|0
1641809700000|2022-01-10 10:15:00|15784.22|15784.22|15770.21|15770.21|15784.75|15784.75|15763.25|15763.25|0
1641810000000|2022-01-10 10:20:00|15768.24|15768.24|15749.07|15749.07|15771.11|15771.11|15747.11|15747.11|0
1641810300000|2022-01-10 10:25:00|15747.11|15747.11|15751.56|15751.56|15751.56|15751.56|15735.38|15735.38|0
1641810600000|2022-01-10 10:30:00|15753.53|15753.53|15771.23|15771.23|15771.23|15771.23|15746.87|15746.87|0
1641810900000|2022-01-10 10:35:00|15767.3|15767.3|15766.04|15766.04|15768.28|15768.28|15764.08|15764.08|0
1641811200000|2022-01-10 10:40:00|15764.08|15764.08|15743.69|15743.69|15766.48|15766.48|15743.69|15743.69|0
1641811500000|2022-01-10 10:45:00|15745.78|15745.78|15746.1|15746.1|15754.43|15754.43|15742.17|15742.17|0
1641811800000|2022-01-10 10:50:00|15746.63|15746.63|15730.38|15730.38|15746.63|15746.63|15730.38|15730.38|0
1641812100000|2022-01-10 10:55:00|15736.27|15736.27|15727.02|15727.02|15736.27|15736.27|15717.8|15717.8|0
1641812400000|2022-01-10 11:00:00|15726.49|15726.49|15709.1|15709.1|15726.49|15726.49|15704.59|15704.59|0
1641812700000|2022-01-10 11:05:00|15705.17|15705.17|15705.8|15705.8|15707.14|15707.14|15693.44|15693.44|0
1641813000000|2022-01-10 11:10:00|15701.87|15701.87|15694.85|15694.85|15701.87|15701.87|15694.85|15694.85|0
1641813300000|2022-01-10 11:15:00|15688.97|15688.97|15704.55|15704.55|15704.55|15704.55|15688.43|15688.43|0
1641813600000|2022-01-10 11:20:00|15705.78|15705.78|15691.95|15691.95|15705.78|15705.78|15686.64|15686.64|0
1641813900000|2022-01-10 11:25:00|15693.33|15693.33|15689.68|15689.68|15694.72|15694.72|15680.44|15680.44|0
1641814200000|2022-01-10 11:30:00|15690.93|15690.93|15693.7|15693.7|15701.55|15701.55|15690.93|15690.93|0
1641814500000|2022-01-10 11:35:00|15699.59|15699.59|15701.12|15701.12|15712.75|15712.75|15699.59|15699.59|0
1641814800000|2022-01-10 11:40:00|15699.16|15699.16|15700.61|15700.61|15700.61|15700.61|15691.3|15691.3|0
1641815100000|2022-01-10 11:45:00|15702.57|15702.57|15714.77|15714.77|15718.92|15718.92|15700.61|15700.61|0
1641815400000|2022-01-10 11:50:00|15715.18|15715.18|15752.55|15752.55|15752.55|15752.55|15715.18|15715.18|0
1641815700000|2022-01-10 11:55:00|15755.32|15755.32|15748.11|15748.11|15756.58|15756.58|15746.73|15746.73|0
1641816000000|2022-01-10 12:00:00|15745.98|15745.98|15726.61|15726.61|15751.2|15751.2|15726.61|15726.61|0
1641816300000|2022-01-10 12:05:00|15730.53|15730.53|15722.85|15722.85|15732.5|15732.5|15721.47|15721.47|0
1641816600000|2022-01-10 12:10:00|15724.81|15724.81|15703.5|15703.5|15724.81|15724.81|15696.23|15696.23|0
1641816900000|2022-01-10 12:15:00|15704.03|15704.03|15696.41|15696.41|15704.03|15704.03|15693.68|15693.68|0
1641817200000|2022-01-10 12:20:00|15692.49|15692.49|15685.24|15685.24|15696.41|15696.41|15685.24|15685.24|0
1641817500000|2022-01-10 12:25:00|15689.16|15689.16|15692.02|15692.02|15696.61|15696.61|15688.84|15688.84|0
1641817800000|2022-01-10 12:30:00|15688.1|15688.1|15671.21|15671.21|15691.98|15691.98|15669.17|15669.17|0
1641818100000|2022-01-10 12:35:00|15672.41|15672.41|15679.14|15679.14|15684.41|15684.41|15670.81|15670.81|0
1641818400000|2022-01-10 12:40:00|15681.53|15681.53|15674.68|15674.68|15681.53|15681.53|15674.68|15674.68|0
1641818700000|2022-01-10 12:45:00|15676.64|15676.64|15648.23|15648.23|15676.64|15676.64|15648.23|15648.23|0
1641819000000|2022-01-10 12:50:00|15644.3|15644.3|15640.21|15640.21|15648.06|15648.06|15635.06|15635.06|0
1641819300000|2022-01-10 12:55:00|15638.08|15638.08|15602.97|15602.97|15638.08|15638.08|15599.05|15599.05|0
1641819600000|2022-01-10 13:00:00|15601.59|15601.59|15597.62|15597.62|15604.93|15604.93|15592.31|15592.31|0
1641819900000|2022-01-10 13:05:00|15593.69|15593.69|15581.87|15581.87|15593.69|15593.69|15579.98|15579.98|0
1641820200000|2022-01-10 13:10:00|15580.49|15580.49|15564.62|15564.62|15580.49|15580.49|15564.62|15564.62|0
1641820500000|2022-01-10 13:15:00|15565.69|15565.69|15565.34|15565.34|15570.69|15570.69|15562.14|15562.14|0
1641820800000|2022-01-10 13:20:00|15569.26|15569.26|15608.15|15608.15|15608.15|15608.15|15569.26|15569.26|0
1641821100000|2022-01-10 13:25:00|15609.22|15609.22|15637.34|15637.34|15637.34|15637.34|15609.22|15609.22|0
1641821400000|2022-01-10 13:30:00|15635.21|15635.21|15630.31|15630.31|15643.06|15643.06|15629.49|15629.49|0
1641821700000|2022-01-10 13:35:00|15629.78|15629.78|15610.67|15610.67|15629.78|15629.78|15610.67|15610.67|0
1641822000000|2022-01-10 13:40:00|15612.05|15612.05|15620.31|15620.31|15626.6|15626.6|15612.05|15612.05|0
1641822300000|2022-01-10 13:45:00|15622.28|15622.28|15614.21|15614.21|15626.9|15626.9|15610.2|15610.2|0
1641822600000|2022-01-10 13:50:00|15614.74|15614.74|15622.61|15622.61|15625.39|15625.39|15614.74|15614.74|0
1641822900000|2022-01-10 13:55:00|15626.54|15626.54|15623.72|15623.72|15626.54|15626.54|15622.61|15622.61|0
1641823200000|2022-01-10 14:00:00|15621.76|15621.76|15572.2|15572.2|15621.76|15621.76|15572.2|15572.2|0
1641823500000|2022-01-10 14:05:00|15578.09|15578.09|15585.5|15585.5|15590.81|15590.81|15576.49|15576.49|0
1641823800000|2022-01-10 14:10:00|15585.09|15585.09|15571.15|15571.15|15586.66|15586.66|15571.15|15571.15|0
1641824100000|2022-01-10 14:15:00|15570.31|15570.31|15558.77|15558.77|15572.85|15572.85|15556.81|15556.81|0
1641824400000|2022-01-10 14:20:00|15562.7|15562.7|15541.29|15541.29|15564.66|15564.66|15537.36|15537.36|0
1641824700000|2022-01-10 14:25:00|15545.21|15545.21|15527.37|15527.37|15545.21|15545.21|15527.37|15527.37|0
1641825000000|2022-01-10 14:30:00|15525.41|15525.41|15527.24|15527.24|15542.86|15542.86|15523.46|15523.46|0
1641825300000|2022-01-10 14:35:00|15525.85|15525.85|15542.13|15542.13|15549.68|15549.68|15524.25|15524.25|0
1641825600000|2022-01-10 14:40:00|15543.19|15543.19|15536.02|15536.02|15545.82|15545.82|15534.06|15534.06|0
1641825900000|2022-01-10 14:45:00|15530.13|15530.13|15515.55|15515.55|15530.13|15530.13|15511.26|15511.26|0
1641826200000|2022-01-10 14:50:00|15521.44|15521.44|15536.75|15536.75|15546.02|15546.02|15521.44|15521.44|0
1641826500000|2022-01-10 14:55:00|15538.14|15538.14|15527.07|15527.07|15540.92|15540.92|15519.22|15519.22|0
1641826800000|2022-01-10 15:00:00|15523.15|15523.15|15517.01|15517.01|15542.75|15542.75|15517.01|15517.01|0
1641827100000|2022-01-10 15:05:00|15518.39|15518.39|15513.95|15513.95|15538.77|15538.77|15508.48|15508.48|0
1641827400000|2022-01-10 15:10:00|15508.07|15508.07|15494.86|15494.86|15510.22|15510.22|15494.86|15494.86|0
1641827700000|2022-01-10 15:15:00|15496.82|15496.82|15495.05|15495.05|15515.3|15515.3|15493.08|15493.08|0
1641828000000|2022-01-10 15:20:00|15496.43|15496.43|15522.99|15522.99|15522.99|15522.99|15496.43|15496.43|0
1641828300000|2022-01-10 15:25:00|15521.61|15521.61|15515.72|15515.72|15525.19|15525.19|15507.34|15507.34|0
1641828600000|2022-01-10 15:30:00|15513.76|15513.76|15493.56|15493.56|15515.72|15515.72|15490.56|15490.56|0
1641828900000|2022-01-10 15:35:00|15492.49|15492.49|15496.84|15496.84|15502.73|15502.73|15486.6|15486.6|0
1641829200000|2022-01-10 15:40:00|15496.3|15496.3|15474.2|15474.2|15496.3|15496.3|15466.84|15466.84|0
1641829500000|2022-01-10 15:45:00|15473.67|15473.67|15447.84|15447.84|15478.71|15478.71|15447.26|15447.26|0
1641829800000|2022-01-10 15:50:00|15445.87|15445.87|15443.7|15443.7|15447.84|15447.84|15423.55|15423.55|0
1641830100000|2022-01-10 15:55:00|15435.85|15435.85|15447.68|15447.68|15453.04|15453.04|15433.88|15433.88|0
1641830400000|2022-01-10 16:00:00|15443.75|15443.75|15451.55|15451.55|15458.03|15458.03|15443.75|15443.75|0
1641830700000|2022-01-10 16:05:00|15453.51|15453.51|15438.19|15438.19|15461.37|15461.37|15435.33|15435.33|0
1641831000000|2022-01-10 16:10:00|15440.15|15440.15|15431.17|15431.17|15449.2|15449.2|15431.17|15431.17|0
1641831300000|2022-01-10 16:15:00|15430.64|15430.64|15445.48|15445.48|15445.48|15445.48|15421.8|15421.8|0
1641831600000|2022-01-10 16:20:00|15444.66|15444.66|15476.26|15476.26|15481.73|15481.73|15444.66|15444.66|0
1641831900000|2022-01-10 16:25:00|15477.51|15477.51|15482.28|15482.28|15486.92|15486.92|15473.59|15473.59|0
1641888900000|2022-01-11 08:15:00|15547.34|15547.34|15545.43|15545.43|15589.64|15589.64|15533.6|15533.6|0
1641889200000|2022-01-11 08:20:00|15553.28|15553.28|15545.12|15545.12|15562.43|15562.43|15543.38|15543.38|0
1641889500000|2022-01-11 08:25:00|15543.15|15543.15|15558.5|15558.5|15564.76|15564.76|15536.92|15536.92|0
1641889800000|2022-01-11 08:30:00|15556.54|15556.54|15536.41|15536.41|15558.5|15558.5|15520.83|15520.83|0
1641890100000|2022-01-11 08:35:00|15530.52|15530.52|15503.43|15503.43|15537.8|15537.8|15501.15|15501.15|0
1641890400000|2022-01-11 08:40:00|15505.4|15505.4|15501.29|15501.29|15515.21|15515.21|15495.22|15495.22|0
1641890700000|2022-01-11 08:45:00|15497.36|15497.36|15483.38|15483.38|15503.07|15503.07|15479.09|15479.09|0
1641891000000|2022-01-11 08:50:00|15487.31|15487.31|15485.9|15485.9|15495.4|15495.4|15483.62|15483.62|0
1641891300000|2022-01-11 08:55:00|15485.49|15485.49|15486.23|15486.23|15490.38|15490.38|15474.74|15474.74|0
1641891600000|2022-01-11 09:00:00|15498.01|15498.01|15476.37|15476.37|15507.16|15507.16|15473.03|15473.03|0
1641891900000|2022-01-11 09:05:00|15468.52|15468.52|15508.22|15508.22|15510.41|15510.41|15468.52|15468.52|0
1641892200000|2022-01-11 09:10:00|15514.11|15514.11|15486.01|15486.01|15518.8|15518.8|15476.19|15476.19|0
1641892500000|2022-01-11 09:15:00|15491.89|15491.89|15473.89|15473.89|15509.56|15509.56|15463.27|15463.27|0
1641892800000|2022-01-11 09:20:00|15475.85|15475.85|15480.31|15480.31|15493.48|15493.48|15465.99|15465.99|0
1641893100000|2022-01-11 09:25:00|15478.35|15478.35|15472.64|15472.64|15480.31|15480.31|15459.48|15459.48|0
1641893400000|2022-01-11 09:30:00|15474.61|15474.61|15473.69|15473.69|15485.83|15485.83|15473.06|15473.06|0
1641893700000|2022-01-11 09:35:00|15470.92|15470.92|15469.59|15469.59|15486.85|15486.85|15457.81|15457.81|0
1641894000000|2022-01-11 09:40:00|15467.63|15467.63|15487.68|15487.68|15489.06|15489.06|15463.86|15463.86|0
1641894300000|2022-01-11 09:45:00|15485.71|15485.71|15482.8|15482.8|15500.26|15500.26|15471.39|15471.39|0
1641894600000|2022-01-11 09:50:00|15484.76|15484.76|15493.78|15493.78|15497.22|15497.22|15484.76|15484.76|0
1641894900000|2022-01-11 09:55:00|15491.82|15491.82|15504.17|15504.17|15514.22|15514.22|15489.32|15489.32|0
1641895200000|2022-01-11 10:00:00|15502.21|15502.21|15498.81|15498.81|15502.21|15502.21|15484.95|15484.95|0
1641895500000|2022-01-11 10:05:00|15497.42|15497.42|15499.54|15499.54|15511.85|15511.85|15496.04|15496.04|0
1641895800000|2022-01-11 10:10:00|15505.43|15505.43|15494.24|15494.24|15507.39|15507.39|15488.35|15488.35|0
1641896100000|2022-01-11 10:15:00|15488.35|15488.35|15491.38|15491.38|15499.23|15499.23|15482.46|15482.46|0
1641896400000|2022-01-11 10:20:00|15493.34|15493.34|15504.13|15504.13|15504.13|15504.13|15484.37|15484.37|0
1641896700000|2022-01-11 10:25:00|15502.74|15502.74|15480.53|15480.53|15502.74|15502.74|15480.53|15480.53|0
1641897000000|2022-01-11 10:30:00|15482.49|15482.49|15511.62|15511.62|15513.58|15513.58|15482.49|15482.49|0
1641897300000|2022-01-11 10:35:00|15509.66|15509.66|15537.62|15537.62|15537.62|15537.62|15505.78|15505.78|0
1641897600000|2022-01-11 10:40:00|15533.69|15533.69|15544.76|15544.76|15544.76|15544.76|15525.26|15525.26|0
1641897900000|2022-01-11 10:45:00|15540.83|15540.83|15530.86|15530.86|15546.72|15546.72|15525.13|15525.13|0
1641898200000|2022-01-11 10:50:00|15529.66|15529.66|15529.4|15529.4|15533.59|15533.59|15521.55|15521.55|0
1641898500000|2022-01-11 10:55:00|15531.36|15531.36|15547.15|15547.15|15547.15|15547.15|15526.05|15526.05|0
1641898800000|2022-01-11 11:00:00|15549.11|15549.11|15532.92|15532.92|15561.07|15561.07|15532.92|15532.92|0
1641899100000|2022-01-11 11:05:00|15532.08|15532.08|15525.85|15525.85|15535.78|15535.78|15519.54|15519.54|0
1641899400000|2022-01-11 11:10:00|15521.92|15521.92|15513.61|15513.61|15527.1|15527.1|15504.02|15504.02|0
1641899700000|2022-01-11 11:15:00|15512.22|15512.22|15509.66|15509.66|15522.62|15522.62|15507.78|15507.78|0
1641900000000|2022-01-11 11:20:00|15505.73|15505.73|15520.1|15520.1|15520.1|15520.1|15505.73|15505.73|0
1641900300000|2022-01-11 11:25:00|15518.71|15518.71|15512.55|15512.55|15518.71|15518.71|15503.09|15503.09|0
1641900600000|2022-01-11 11:30:00|15522.37|15522.37|15532.76|15532.76|15545.88|15545.88|15522.37|15522.37|0
1641900900000|2022-01-11 11:35:00|15536.69|15536.69|15527.5|15527.5|15538.65|15538.65|15527.5|15527.5|0
1641901200000|2022-01-11 11:40:00|15526.97|15526.97|15525.32|15525.32|15528.09|15528.09|15524.57|15524.57|0
1641901500000|2022-01-11 11:45:00|15527.28|15527.28|15553.65|15553.65|15553.65|15553.65|15527.28|15527.28|0
1641901800000|2022-01-11 11:50:00|15551.68|15551.68|15550.39|15550.39|15553.07|15553.07|15549.14|15549.14|0
1641902100000|2022-01-11 11:55:00|15552.36|15552.36|15565.75|15565.75|15565.75|15565.75|15546.47|15546.47|0
1641902400000|2022-01-11 12:00:00|15563.78|15563.78|15556.01|15556.01|15571.64|15571.64|15556.01|15556.01|0
1641902700000|2022-01-11 12:05:00|15554.05|15554.05|15560.04|15560.04|15560.04|15560.04|15554.05|15554.05|0
1641903000000|2022-01-11 12:10:00|15562|15562|15558.66|15558.66|15565.93|15565.93|15558.66|15558.66|0
1641903300000|2022-01-11 12:15:00|15544.91|15544.91|15549.46|15549.46|15549.46|15549.46|15539.03|15539.03|0
1641903600000|2022-01-11 12:20:00|15550.66|15550.66|15557.66|15557.66|15558.91|15558.91|15547.96|15547.96|0
1641903900000|2022-01-11 12:25:00|15552.35|15552.35|15554.31|15554.31|15554.31|15554.31|15548.42|15548.42|0
1641904200000|2022-01-11 12:30:00|15552.93|15552.93|15560.74|15560.74|15564.66|15564.66|15550.16|15550.16|0
1641904500000|2022-01-11 12:35:00|15558.77|15558.77|15543.6|15543.6|15558.77|15558.77|15543.07|15543.07|0
1641904800000|2022-01-11 12:40:00|15539.68|15539.68|15534.76|15534.76|15539.68|15539.68|15534.76|15534.76|0
1641905100000|2022-01-11 12:45:00|15522.98|15522.98|15527.2|15527.2|15530.83|15530.83|15522.98|15522.98|0
1641905400000|2022-01-11 12:50:00|15523.28|15523.28|15523.28|15523.28|15523.28|15523.28|15517.39|15517.39|0
1641905700000|2022-01-11 12:55:00|15519.35|15519.35|15510.11|15510.11|15519.35|15519.35|15510.11|15510.11|0
1641906000000|2022-01-11 13:00:00|15512.08|15512.08|15511.5|15511.5|15514.84|15514.84|15511.5|15511.5|0
1641906300000|2022-01-11 13:05:00|15512.33|15512.33|15510.37|15510.37|15513.72|15513.72|15508.41|15508.41|0
1641906600000|2022-01-11 13:10:00|15508.41|15508.41|15517.9|15517.9|15523.21|15523.21|15508.41|15508.41|0
1641906900000|2022-01-11 13:15:00|15515.94|15515.94|15514.83|15514.83|15515.94|15515.94|15512.02|15512.02|0
1641907200000|2022-01-11 13:20:00|15516.79|15516.79|15524.11|15524.11|15524.11|15524.11|15516.79|15516.79|0
1641907500000|2022-01-11 13:25:00|15522.15|15522.15|15523.33|15523.33|15529.05|15529.05|15519.38|15519.38|0
1641907800000|2022-01-11 13:30:00|15521.94|15521.94|15516.91|15516.91|15521.94|15521.94|15516.37|15516.37|0
1641908100000|2022-01-11 13:35:00|15518.29|15518.29|15517.67|15517.67|15524.94|15524.94|15515.7|15515.7|0
1641908400000|2022-01-11 13:40:00|15516.28|15516.28|15510.97|15510.97|15516.86|15516.86|15510.97|15510.97|0
1641908700000|2022-01-11 13:45:00|15512.93|15512.93|15529.44|15529.44|15529.44|15529.44|15512.93|15512.93|0
1641909000000|2022-01-11 13:50:00|15531.41|15531.41|15528.57|15528.57|15531.41|15531.41|15527.24|15527.24|0
1641909300000|2022-01-11 13:55:00|15528.99|15528.99|15523.68|15523.68|15528.99|15528.99|15523.68|15523.68|0
1641909600000|2022-01-11 14:00:00|15522.86|15522.86|15522.44|15522.44|15522.86|15522.86|15522.44|15522.44|0
1641909900000|2022-01-11 14:05:00|15521.38|15521.38|15523.92|15523.92|15525.3|15525.3|15521.38|15521.38|0
1641910200000|2022-01-11 14:10:00|15522.53|15522.53|15512.14|15512.14|15525.88|15525.88|15512.14|15512.14|0
1641910500000|2022-01-11 14:15:00|15510.76|15510.76|15514.25|15514.25|15514.25|15514.25|15506.4|15506.4|0
1641910800000|2022-01-11 14:20:00|15515.85|15515.85|15502.11|15502.11|15517.81|15517.81|15500.14|15500.14|0
1641911100000|2022-01-11 14:25:00|15500.72|15500.72|15487.19|15487.19|15500.72|15500.72|15481.88|15481.88|0
1641911400000|2022-01-11 14:30:00|15491.34|15491.34|15475.38|15475.38|15491.34|15491.34|15475.38|15475.38|0
1641911700000|2022-01-11 14:35:00|15473.99|15473.99|15492.06|15492.06|15494.02|15494.02|15472.45|15472.45|0
1641912000000|2022-01-11 14:40:00|15488.13|15488.13|15478.48|15478.48|15488.13|15488.13|15478.48|15478.48|0
1641912300000|2022-01-11 14:45:00|15476.51|15476.51|15465.63|15465.63|15476.51|15476.51|15459.74|15459.74|0
1641912600000|2022-01-11 14:50:00|15467.59|15467.59|15467.05|15467.05|15468.01|15468.01|15465.08|15465.08|0
1641912900000|2022-01-11 14:55:00|15465.08|15465.08|15459.19|15459.19|15467.05|15467.05|15455.27|15455.27|0
1641913200000|2022-01-11 15:00:00|15461.16|15461.16|15461.9|15461.9|15465.08|15465.08|15459.19|15459.19|0
1641913500000|2022-01-11 15:05:00|15454.04|15454.04|15446.67|15446.67|15457.97|15457.97|15443.32|15443.32|0
1641913800000|2022-01-11 15:10:00|15448.63|15448.63|15437.95|15437.95|15448.63|15448.63|15436.98|15436.98|0
1641914100000|2022-01-11 15:15:00|15441.87|15441.87|15470.64|15470.64|15470.64|15470.64|15441.87|15441.87|0
1641914400000|2022-01-11 15:20:00|15466.71|15466.71|15458.06|15458.06|15472.6|15472.6|15458.06|15458.06|0
1641914700000|2022-01-11 15:25:00|15454.13|15454.13|15417.64|15417.64|15454.13|15454.13|15409.79|15409.79|0
1641915000000|2022-01-11 15:30:00|15423.53|15423.53|15443.71|15443.71|15445.68|15445.68|15421.56|15421.56|0
1641915300000|2022-01-11 15:35:00|15445.1|15445.1|15433.29|15433.29|15449.56|15449.56|15431.91|15431.91|0
1641915600000|2022-01-11 15:40:00|15433.7|15433.7|15440.67|15440.67|15453.24|15453.24|15433.7|15433.7|0
1641915900000|2022-01-11 15:45:00|15442.63|15442.63|15436.85|15436.85|15448.52|15448.52|15432.92|15432.92|0
1641916200000|2022-01-11 15:50:00|15438.81|15438.81|15418.66|15418.66|15448.63|15448.63|15418.66|15418.66|0
1641916500000|2022-01-11 15:55:00|15422.58|15422.58|15420.44|15420.44|15427.88|15427.88|15418.07|15418.07|0
1641916800000|2022-01-11 16:00:00|15419.05|15419.05|15421.64|15421.64|15433.48|15433.48|15412.7|15412.7|0
1641917100000|2022-01-11 16:05:00|15421.06|15421.06|15401.51|15401.51|15423.35|15423.35|15396.61|15396.61|0
1641917400000|2022-01-11 16:10:00|15399.55|15399.55|15370.25|15370.25|15409.75|15409.75|15370.25|15370.25|0
1641917700000|2022-01-11 16:15:00|15369.05|15369.05|15376.13|15376.13|15384.68|15384.68|15359.58|15359.58|0
1641918000000|2022-01-11 16:20:00|15374.17|15374.17|15397.54|15397.54|15422.7|15422.7|15373.75|15373.75|0
1641918300000|2022-01-11 16:25:00|15400.04|15400.04|15406.27|15406.27|15414.75|15414.75|15396.64|15396.64|0
1641975300000|2022-01-12 08:15:00|15303.53|15303.53|15282.63|15282.63|15309.42|15309.42|15264.73|15264.73|0
1641975600000|2022-01-12 08:20:00|15284.01|15284.01|15296.18|15296.18|15302.07|15302.07|15281.24|15281.24|0
1641975900000|2022-01-12 08:25:00|15290.29|15290.29|15278.31|15278.31|15291.68|15291.68|15268.56|15268.56|0
1641976200000|2022-01-12 08:30:00|15272.42|15272.42|15277.55|15277.55|15280.72|15280.72|15259.71|15259.71|0
1641976500000|2022-01-12 08:35:00|15283.44|15283.44|15274.84|15274.84|15291.52|15291.52|15269.7|15269.7|0
1641976800000|2022-01-12 08:40:00|15273.45|15273.45|15270.57|15270.57|15292.03|15292.03|15265.73|15265.73|0
1641977100000|2022-01-12 08:45:00|15267.8|15267.8|15253.2|15253.2|15284.02|15284.02|15249.27|15249.27|0
1641977400000|2022-01-12 08:50:00|15255.16|15255.16|15277.33|15277.33|15286.21|15286.21|15255.16|15255.16|0
1641977700000|2022-01-12 08:55:00|15278.71|15278.71|15274.84|15274.84|15278.71|15278.71|15266.99|15266.99|0
1641978000000|2022-01-12 09:00:00|15268.95|15268.95|15263.82|15263.82|15272.84|15272.84|15258.69|15258.69|0
1641978300000|2022-01-12 09:05:00|15265.04|15265.04|15241.5|15241.5|15265.45|15265.45|15240.92|15240.92|0
1641978600000|2022-01-12 09:10:00|15237.57|15237.57|15202.65|15202.65|15237.57|15237.57|15200.11|15200.11|0
1641978900000|2022-01-12 09:15:00|15201.27|15201.27|15206.99|15206.99|15229.29|15229.29|15199.3|15199.3|0
1641979200000|2022-01-12 09:20:00|15208.38|15208.38|15210.8|15210.8|15216.33|15216.33|15206.99|15206.99|0
1641979500000|2022-01-12 09:25:00|15208.83|15208.83|15207.52|15207.52|15216.91|15216.91|15203.59|15203.59|0
1641979800000|2022-01-12 09:30:00|15207.11|15207.11|15192.34|15192.34|15207.11|15207.11|15192.26|15192.26|0
1641980100000|2022-01-12 09:35:00|15193.32|15193.32|15191.91|15191.91|15193.9|15193.9|15172.89|15172.89|0
1641980400000|2022-01-12 09:40:00|15193.87|15193.87|15230.3|15230.3|15232.27|15232.27|15189.94|15189.94|0
1641980700000|2022-01-12 09:45:00|15231.69|15231.69|15224.04|15224.04|15234.29|15234.29|15224.04|15224.04|0
1641981000000|2022-01-12 09:50:00|15226.01|15226.01|15236.65|15236.65|15238.61|15238.61|15225.59|15225.59|0
1641981300000|2022-01-12 09:55:00|15232.72|15232.72|15240.77|15240.77|15242.15|15242.15|15228.79|15228.79|0
1641981600000|2022-01-12 10:00:00|15238|15238|15253.81|15253.81|15258.55|15258.55|15233.68|15233.68|0
1641981900000|2022-01-12 10:05:00|15255.77|15255.77|15241.24|15241.24|15261.66|15261.66|15241.24|15241.24|0
1641982200000|2022-01-12 10:10:00|15239.57|15239.57|15266.76|15266.76|15269.53|15269.53|15238.31|15238.31|0
1641982500000|2022-01-12 10:15:00|15270.69|15270.69|15274.35|15274.35|15286.75|15286.75|15265.15|15265.15|0
1641982800000|2022-01-12 10:20:00|15272.38|15272.38|15277.37|15277.37|15279.66|15279.66|15269.84|15269.84|0
1641983100000|2022-01-12 10:25:00|15278.75|15278.75|15276.04|15276.04|15278.75|15278.75|15270.15|15270.15|0
1641983400000|2022-01-12 10:30:00|15281.93|15281.93|15313.33|15313.33|15323.96|15323.96|15281.93|15281.93|0
1641983700000|2022-01-12 10:35:00|15314.72|15314.72|15325.07|15325.07|15337.88|15337.88|15314.72|15314.72|0
1641984000000|2022-01-12 10:40:00|15327.84|15327.84|15332.65|15332.65|15348.38|15348.38|15319.68|15319.68|0
1641984300000|2022-01-12 10:45:00|15330.68|15330.68|15320.72|15320.72|15334.46|15334.46|15318.76|15318.76|0
1641984600000|2022-01-12 10:50:00|15319.53|15319.53|15315.96|15315.96|15319.88|15319.88|15304.18|15304.18|0
1641984900000|2022-01-12 10:55:00|15318.73|15318.73|15319.97|15319.97|15323.27|15323.27|15315.38|15315.38|0
1641985200000|2022-01-12 11:00:00|15320.38|15320.38|15342.39|15342.39|15344.35|15344.35|15320.38|15320.38|0
1641985500000|2022-01-12 11:05:00|15340.43|15340.43|15328.33|15328.33|15341.81|15341.81|15328.33|15328.33|0
1641985800000|2022-01-12 11:10:00|15331.09|15331.09|15303.93|15303.93|15331.09|15331.09|15303.93|15303.93|0
1641986100000|2022-01-12 11:15:00|15300|15300|15284.71|15284.71|15300|15300|15284.71|15284.71|0
1641986400000|2022-01-12 11:20:00|15290.6|15290.6|15304.94|15304.94|15308.66|15308.66|15290.6|15290.6|0
1641986700000|2022-01-12 11:25:00|15301.01|15301.01|15299.08|15299.08|15301.01|15301.01|15299.08|15299.08|0
1641987000000|2022-01-12 11:30:00|15300.47|15300.47|15270.08|15270.08|15300.47|15300.47|15270.08|15270.08|0
1641987300000|2022-01-12 11:35:00|15268.12|15268.12|15273.32|15273.32|15274.7|15274.7|15268.12|15268.12|0
1641987600000|2022-01-12 11:40:00|15274.7|15274.7|15267.75|15267.75|15283.36|15283.36|15267.75|15267.75|0
1641987900000|2022-01-12 11:45:00|15270.69|15270.69|15275.83|15275.83|15277.21|15277.21|15270.69|15270.69|0
1641988200000|2022-01-12 11:50:00|15277.21|15277.21|15255.04|15255.04|15277.21|15277.21|15255.04|15255.04|0
1641988500000|2022-01-12 11:55:00|15251.12|15251.12|15236.36|15236.36|15252.71|15252.71|15236.36|15236.36|0
1641988800000|2022-01-12 12:00:00|15240.29|15240.29|15243.2|15243.2|15244.59|15244.59|15231.24|15231.24|0
1641989100000|2022-01-12 12:05:00|15241.24|15241.24|15228.04|15228.04|15245.71|15245.71|15228.04|15228.04|0
1641989400000|2022-01-12 12:10:00|15231.97|15231.97|15233.97|15233.97|15240.55|15240.55|15227.98|15227.98|0
1641989700000|2022-01-12 12:15:00|15233.44|15233.44|15208.02|15208.02|15237.09|15237.09|15208.02|15208.02|0
1641990000000|2022-01-12 12:20:00|15211.95|15211.95|15210.58|15210.58|15213.36|15213.36|15204.99|15204.99|0
1641990300000|2022-01-12 12:25:00|15210.05|15210.05|15203.8|15203.8|15213.27|15213.27|15202.07|15202.07|0
1641990600000|2022-01-12 12:30:00|15206.57|15206.57|15217.48|15217.48|15221.41|15221.41|15197.05|15197.05|0
1641990900000|2022-01-12 12:35:00|15219.45|15219.45|15217.67|15217.67|15226.91|15226.91|15211.59|15211.59|0
1641991200000|2022-01-12 12:40:00|15213.74|15213.74|15196.04|15196.04|15213.74|15213.74|15194.66|15194.66|0
1641991500000|2022-01-12 12:45:00|15197.43|15197.43|15199.23|15199.23|15208.82|15208.82|15196.57|15196.57|0
1641991800000|2022-01-12 12:50:00|15201.19|15201.19|15196.69|15196.69|15202.57|15202.57|15196.69|15196.69|0
1641992100000|2022-01-12 12:55:00|15194.72|15194.72|15189.94|15189.94|15196.69|15196.69|15189.56|15189.56|0
1641992400000|2022-01-12 13:00:00|15191.9|15191.9|15193.05|15193.05|15193.28|15193.28|15176.2|15176.2|0
1641992700000|2022-01-12 13:05:00|15191.66|15191.66|15176.76|15176.76|15191.66|15191.66|15176.76|15176.76|0
1641993000000|2022-01-12 13:10:00|15172.84|15172.84|15159.78|15159.78|15172.84|15172.84|15148.9|15148.9|0
1641993300000|2022-01-12 13:15:00|15158.4|15158.4|15164.6|15164.6|15164.6|15164.6|15148.58|15148.58|0
1641993600000|2022-01-12 13:20:00|15168.53|15168.53|15167.37|15167.37|15183.47|15183.47|15161.87|15161.87|0
1641993900000|2022-01-12 13:25:00|15165.99|15165.99|15150.28|15150.28|15167.95|15167.95|15148.32|15148.32|0
1641994200000|2022-01-12 13:30:00|15148.32|15148.32|15162.48|15162.48|15173.46|15173.46|15143.86|15143.86|0
1641994500000|2022-01-12 13:35:00|15168.36|15168.36|15220.94|15220.94|15220.94|15220.94|15168.36|15168.36|0
1641994800000|2022-01-12 13:40:00|15226.83|15226.83|15202.83|15202.83|15229.6|15229.6|15202.83|15202.83|0
1641995100000|2022-01-12 13:45:00|15206.75|15206.75|15197.89|15197.89|15206.75|15206.75|15190.13|15190.13|0
1641995400000|2022-01-12 13:50:00|15201.81|15201.81|15208.12|15208.12|15215.2|15215.2|15201.81|15201.81|0
1641995700000|2022-01-12 13:55:00|15207.7|15207.7|15199.3|15199.3|15231.51|15231.51|15193.41|15193.41|0
1641996000000|2022-01-12 14:00:00|15200.68|15200.68|15201.17|15201.17|15211.88|15211.88|15200.68|15200.68|0
1641996300000|2022-01-12 14:05:00|15199.79|15199.79|15200.03|15200.03|15205.68|15205.68|15193.13|15193.13|0
1641996600000|2022-01-12 14:10:00|15197.89|15197.89|15193.97|15193.97|15197.89|15197.89|15180.23|15180.23|0
1641996900000|2022-01-12 14:15:00|15197.89|15197.89|15205.9|15205.9|15211.06|15211.06|15197.48|15197.48|0
1641997200000|2022-01-12 14:20:00|15203.14|15203.14|15126.26|15126.26|15203.14|15203.14|15117.89|15117.89|0
1641997500000|2022-01-12 14:25:00|15124.29|15124.29|15158.76|15158.76|15160.23|15160.23|15102.22|15102.22|0
1641997800000|2022-01-12 14:30:00|15160.72|15160.72|15164.59|15164.59|15183.4|15183.4|15160.72|15160.72|0
1641998100000|2022-01-12 14:35:00|15163.52|15163.52|15152.33|15152.33|15163.52|15163.52|15135.66|15135.66|0
1641998400000|2022-01-12 14:40:00|15154.29|15154.29|15149.13|15149.13|15162.15|15162.15|15146.05|15146.05|0
1641998700000|2022-01-12 14:45:00|15153.05|15153.05|15132.28|15132.28|15158.36|15158.36|15127.54|15127.54|0
1641999000000|2022-01-12 14:50:00|15130.32|15130.32|15115.59|15115.59|15130.32|15130.32|15093.47|15093.47|0
1641999300000|2022-01-12 14:55:00|15117.55|15117.55|15096.41|15096.41|15119.52|15119.52|15076.9|15076.9|0
1641999600000|2022-01-12 15:00:00|15102.29|15102.29|15080.4|15080.4|15102.29|15102.29|15074.17|15074.17|0
1641999900000|2022-01-12 15:05:00|15078.33|15078.33|15092.48|15092.48|15093.86|15093.86|15072.37|15072.37|0
1642000200000|2022-01-12 15:10:00|15091.79|15091.79|15113.83|15113.83|15119.78|15119.78|15083.48|15083.48|0
1642000500000|2022-01-12 15:15:00|15113.14|15113.14|15133.64|15133.64|15133.64|15133.64|15109.71|15109.71|0
1642000800000|2022-01-12 15:20:00|15132.26|15132.26|15165.26|15165.26|15166.69|15166.69|15132.15|15132.15|0
1642001100000|2022-01-12 15:25:00|15165.95|15165.95|15163.31|15163.31|15168.41|15168.41|15156.99|15156.99|0
1642001400000|2022-01-12 15:30:00|15164|15164|15137.69|15137.69|15164|15164|15129.12|15129.12|0
1642001700000|2022-01-12 15:35:00|15136.87|15136.87|15138.51|15138.51|15142.68|15142.68|15130.67|15130.67|0
1642002000000|2022-01-12 15:40:00|15140.47|15140.47|15133.46|15133.46|15140.47|15140.47|15125.82|15125.82|0
1642002300000|2022-01-12 15:45:00|15130.8|15130.8|15144.93|15144.93|15145.62|15145.62|15130|15130|0
1642002600000|2022-01-12 15:50:00|15146.89|15146.89|15159.56|15159.56|15162.97|15162.97|15145.5|15145.5|0
1642002900000|2022-01-12 15:55:00|15162.33|15162.33|15145.29|15145.29|15163.02|15163.02|15140.67|15140.67|0
1642003200000|2022-01-12 16:00:00|15147.25|15147.25|15134.04|15134.04|15151.88|15151.88|15134.04|15134.04|0
1642003500000|2022-01-12 16:05:00|15133.35|15133.35|15136.7|15136.7|15141.7|15141.7|15118.71|15118.71|0
1642003800000|2022-01-12 16:10:00|15138.08|15138.08|15143.58|15143.58|15159.5|15159.5|15138.08|15138.08|0
1642004100000|2022-01-12 16:15:00|15141.61|15141.61|15133.37|15133.37|15142.31|15142.31|15130.06|15130.06|0
1642004400000|2022-01-12 16:20:00|15135.33|15135.33|15133.59|15133.59|15143.97|15143.97|15131.39|15131.39|0
1642004700000|2022-01-12 16:25:00|15134.01|15134.01|15144.53|15144.53|15147.41|15147.41|15133.59|15133.59|0
1642061700000|2022-01-13 08:15:00|15102.26|15102.26|15111.11|15111.11|15125.02|15125.02|15099.5|15099.5|0
1642062000000|2022-01-13 08:20:00|15118.97|15118.97|15074.7|15074.7|15123.18|15123.18|15074.7|15074.7|0
1642062300000|2022-01-13 08:25:00|15078.62|15078.62|15097.34|15097.34|15105.19|15105.19|15072.73|15072.73|0
1642062600000|2022-01-13 08:30:00|15096.5|15096.5|15120.21|15120.21|15120.21|15120.21|15086|15086|0
1642062900000|2022-01-13 08:35:00|15114.32|15114.32|15081.54|15081.54|15118.24|15118.24|15079.35|15079.35|0
1642063200000|2022-01-13 08:40:00|15087.43|15087.43|15086.76|15086.76|15094.84|15094.84|15079.03|15079.03|0
1642063500000|2022-01-13 08:45:00|15083.3|15083.3|15072.98|15072.98|15095.73|15095.73|15071.6|15071.6|0
1642063800000|2022-01-13 08:50:00|15071.73|15071.73|15047.11|15047.11|15071.73|15071.73|15033.95|15033.95|0
1642064100000|2022-01-13 08:55:00|15048.31|15048.31|15046.74|15046.74|15057.43|15057.43|15044.78|15044.78|0
1642064400000|2022-01-13 09:00:00|15048.7|15048.7|15010.54|15010.54|15050.94|15050.94|15010.54|15010.54|0
1642064700000|2022-01-13 09:05:00|15004.65|15004.65|14979.31|14979.31|15004.65|15004.65|14961.98|14961.98|0
1642065000000|2022-01-13 09:10:00|14976.54|14976.54|14955.3|14955.3|14978.62|14978.62|14953.91|14953.91|0
1642065300000|2022-01-13 09:15:00|14959.22|14959.22|14969.29|14969.29|14970.76|14970.76|14955.3|14955.3|0
1642065600000|2022-01-13 09:20:00|14971.26|14971.26|14996.67|14996.67|15006.49|15006.49|14971.26|14971.26|0
1642065900000|2022-01-13 09:25:00|15000.6|15000.6|15004.06|15004.06|15009.37|15009.37|14994.24|14994.24|0
1642066200000|2022-01-13 09:30:00|14998.17|14998.17|15022.39|15022.39|15023.22|15023.22|14998.17|14998.17|0
1642066500000|2022-01-13 09:35:00|15020.71|15020.71|15022.71|15022.71|15027.55|15027.55|15020.71|15020.71|0
1642066800000|2022-01-13 09:40:00|15021.32|15021.32|15027.9|15027.9|15036.45|15036.45|15018.78|15018.78|0
1642067100000|2022-01-13 09:45:00|15022.02|15022.02|15031.13|15031.13|15037.6|15037.6|15022.02|15022.02|0
1642067400000|2022-01-13 09:50:00|15029.16|15029.16|15037.48|15037.48|15038.17|15038.17|15026.28|15026.28|0
1642067700000|2022-01-13 09:55:00|15039.56|15039.56|15039.1|15039.1|15041.63|15041.63|15035.75|15035.75|0
1642068000000|2022-01-13 10:00:00|15041.07|15041.07|15026.75|15026.75|15041.07|15041.07|15026.75|15026.75|0
1642068300000|2022-01-13 10:05:00|15026.05|15026.05|15020.86|15020.86|15030.67|15030.67|15020.17|15020.17|0
1642068600000|2022-01-13 10:10:00|15021.55|15021.55|15015.08|15015.08|15023.83|15023.83|15013.7|15013.7|0
1642068900000|2022-01-13 10:15:00|15017.04|15017.04|15015.24|15015.24|15019.01|15019.01|15013.12|15013.12|0
1642069200000|2022-01-13 10:20:00|15021.13|15021.13|15014.81|15014.81|15024.96|15024.96|15014.81|15014.81|0
1642069500000|2022-01-13 10:25:00|15016.88|15016.88|15034.26|15034.26|15040.44|15040.44|15016.88|15016.88|0
1642069800000|2022-01-13 10:30:00|15038.19|15038.19|15070.59|15070.59|15071.13|15071.13|15038.19|15038.19|0
1642070100000|2022-01-13 10:35:00|15072.64|15072.64|15044.5|15044.5|15079.84|15079.84|15044.5|15044.5|0
1642070400000|2022-01-13 10:40:00|15041.04|15041.04|15021.71|15021.71|15043.12|15043.12|15018.62|15018.62|0
1642070700000|2022-01-13 10:45:00|15021.29|15021.29|15029.83|15029.83|15029.83|15029.83|15021.29|15021.29|0
1642071000000|2022-01-13 10:50:00|15027.86|15027.86|15021.43|15021.43|15032.63|15032.63|15020.04|15020.04|0
1642071300000|2022-01-13 10:55:00|15021.02|15021.02|15015.17|15015.17|15022.4|15022.4|15011.25|15011.25|0
1642071600000|2022-01-13 11:00:00|15016.56|15016.56|15024.57|15024.57|15027.34|15027.34|15014.7|15014.7|0
1642071900000|2022-01-13 11:05:00|15022.6|15022.6|15021.19|15021.19|15022.6|15022.6|15014.49|15014.49|0
1642072200000|2022-01-13 11:10:00|15021.88|15021.88|15025.63|15025.63|15029.27|15029.27|15021.88|15021.88|0
1642072500000|2022-01-13 11:15:00|15023.67|15023.67|15013.86|15013.86|15025.63|15025.63|15010.51|15010.51|0
1642072800000|2022-01-13 11:20:00|15006|15006|15003.16|15003.16|15010.62|15010.62|15001.78|15001.78|0
1642073100000|2022-01-13 11:25:00|14999.23|14999.23|14995.87|14995.87|15000.2|15000.2|14994.49|14994.49|0
1642073400000|2022-01-13 11:30:00|14997.83|14997.83|15003.26|15003.26|15004.46|15004.46|14997.83|14997.83|0
1642073700000|2022-01-13 11:35:00|15005.34|15005.34|15004.11|15004.11|15012.5|15012.5|15000.72|15000.72|0
1642074000000|2022-01-13 11:40:00|15006.08|15006.08|15010.23|15010.23|15011.39|15011.39|15006.08|15006.08|0
1642074300000|2022-01-13 11:45:00|15009.82|15009.82|15012.35|15012.35|15016.28|15016.28|15009|15009|0
1642074600000|2022-01-13 11:50:00|15006.46|15006.46|15016.97|15016.97|15018.93|15018.93|15006.46|15006.46|0
1642074900000|2022-01-13 11:55:00|15019.74|15019.74|15025.95|15025.95|15025.95|15025.95|15019.74|15019.74|0
1642075200000|2022-01-13 12:00:00|15024.57|15024.57|15032.75|15032.75|15032.75|15032.75|15019.97|15019.97|0
1642075500000|2022-01-13 12:05:00|15033.44|15033.44|15053.57|15053.57|15055.53|15055.53|15033.44|15033.44|0
1642075800000|2022-01-13 12:10:00|15057.49|15057.49|15065.57|15065.57|15065.57|15065.57|15057.49|15057.49|0
1642076100000|2022-01-13 12:15:00|15069.5|15069.5|15066.77|15066.77|15070.7|15070.7|15064.81|15064.81|0
1642076400000|2022-01-13 12:20:00|15062.84|15062.84|15072.35|15072.35|15073.05|15073.05|15062.84|15062.84|0
1642076700000|2022-01-13 12:25:00|15074.43|15074.43|15077.43|15077.43|15079.27|15079.27|15071.42|15071.42|0
1642077000000|2022-01-13 12:30:00|15075.03|15075.03|15064.02|15064.02|15075.03|15075.03|15064.02|15064.02|0
1642077300000|2022-01-13 12:35:00|15065.98|15065.98|15065.98|15065.98|15065.98|15065.98|15065.98|15065.98|0
1642077600000|2022-01-13 12:40:00|15067.94|15067.94|15079.79|15079.79|15081.17|15081.17|15061.88|15061.88|0
1642077900000|2022-01-13 12:45:00|15078.4|15078.4|15115.18|15115.18|15119.1|15119.1|15068.07|15068.07|0
1642078200000|2022-01-13 12:50:00|15116.56|15116.56|15124.99|15124.99|15124.99|15124.99|15109.18|15109.18|0
1642078500000|2022-01-13 12:55:00|15124.3|15124.3|15110.38|15110.38|15126.89|15126.89|15110.38|15110.38|0
1642078800000|2022-01-13 13:00:00|15109|15109|15105.07|15105.07|15110.38|15110.38|15103.11|15103.11|0
1642079100000|2022-01-13 13:05:00|15104.38|15104.38|15095.91|15095.91|15104.38|15104.38|15095.91|15095.91|0
1642079400000|2022-01-13 13:10:00|15097.98|15097.98|15105.18|15105.18|15105.3|15105.3|15097.98|15097.98|0
1642079700000|2022-01-13 13:15:00|15107.57|15107.57|15078.2|15078.2|15110.81|15110.81|15072.31|15072.31|0
1642080000000|2022-01-13 13:20:00|15082.13|15082.13|15088.3|15088.3|15088.3|15088.3|15082.13|15082.13|0
1642080300000|2022-01-13 13:25:00|15087.77|15087.77|15090.9|15090.9|15092.28|15092.28|15085.06|15085.06|0
1642080600000|2022-01-13 13:30:00|15092.86|15092.86|15101.29|15101.29|15107.18|15107.18|15091.48|15091.48|0
1642080900000|2022-01-13 13:35:00|15099.33|15099.33|15097.3|15097.3|15104.8|15104.8|15093.26|15093.26|0
1642081200000|2022-01-13 13:40:00|15095.34|15095.34|15087.61|15087.61|15104.46|15104.46|15087.61|15087.61|0
1642081500000|2022-01-13 13:45:00|15085.65|15085.65|15081.56|15081.56|15085.65|15085.65|15076.83|15076.83|0
1642081800000|2022-01-13 13:50:00|15087.45|15087.45|15052.94|15052.94|15087.45|15087.45|15052.94|15052.94|0
1642082100000|2022-01-13 13:55:00|15050.87|15050.87|15065.42|15065.42|15065.42|15065.42|15048.79|15048.79|0
1642082400000|2022-01-13 14:00:00|15064.22|15064.22|15046.66|15046.66|15064.22|15064.22|15045.78|15045.78|0
1642082700000|2022-01-13 14:05:00|15052.55|15052.55|15075.45|15075.45|15075.86|15075.86|15050.7|15050.7|0
1642083000000|2022-01-13 14:10:00|15073.48|15073.48|15080.06|15080.06|15081.45|15081.45|15069.56|15069.56|0
1642083300000|2022-01-13 14:15:00|15080.76|15080.76|15073.71|15073.71|15082.83|15082.83|15071.75|15071.75|0
1642083600000|2022-01-13 14:20:00|15074.4|15074.4|15086.24|15086.24|15090.7|15090.7|15074.4|15074.4|0
1642083900000|2022-01-13 14:25:00|15084.16|15084.16|15078.6|15078.6|15085.39|15085.39|15074.89|15074.89|0
1642084200000|2022-01-13 14:30:00|15080.57|15080.57|15079.53|15079.53|15086.25|15086.25|15070.3|15070.3|0
1642084500000|2022-01-13 14:35:00|15083.46|15083.46|15068.87|15068.87|15083.46|15083.46|15063.53|15063.53|0
1642084800000|2022-01-13 14:40:00|15070.83|15070.83|15069.16|15069.16|15070.83|15070.83|15061.38|15061.38|0
1642085100000|2022-01-13 14:45:00|15067.56|15067.56|15086.17|15086.17|15088.13|15088.13|15063.64|15063.64|0
1642085400000|2022-01-13 14:50:00|15084.21|15084.21|15057.4|15057.4|15084.69|15084.69|15057.28|15057.28|0
1642085700000|2022-01-13 14:55:00|15058.78|15058.78|15083.67|15083.67|15092.21|15092.21|15054.68|15054.68|0
1642086000000|2022-01-13 15:00:00|15081.71|15081.71|15038.27|15038.27|15086.47|15086.47|15038.27|15038.27|0
1642086300000|2022-01-13 15:05:00|15030.95|15030.95|15043.43|15043.43|15055.79|15055.79|15029.88|15029.88|0
1642086600000|2022-01-13 15:10:00|15044.63|15044.63|15031.16|15031.16|15044.63|15044.63|15029.2|15029.2|0
1642086900000|2022-01-13 15:15:00|15033.12|15033.12|15034.08|15034.08|15047.57|15047.57|15027.3|15027.3|0
1642087200000|2022-01-13 15:20:00|15030.16|15030.16|15028.31|15028.31|15031.54|15031.54|15024.04|15024.04|0
1642087500000|2022-01-13 15:25:00|15027.96|15027.96|15020.62|15020.62|15027.96|15027.96|15015.31|15015.31|0
1642087800000|2022-01-13 15:30:00|15019.93|15019.93|14990.1|14990.1|15021.48|15021.48|14990.1|14990.1|0
1642088100000|2022-01-13 15:35:00|14988.14|14988.14|14970.91|14970.91|14988.14|14988.14|14970.91|14970.91|0
1642088400000|2022-01-13 15:40:00|14973.68|14973.68|14954.82|14954.82|14977.61|14977.61|14953.44|14953.44|0
1642088700000|2022-01-13 15:45:00|14954.13|14954.13|14935.22|14935.22|14955.52|14955.52|14924.07|14924.07|0
1642089000000|2022-01-13 15:50:00|14936.6|14936.6|14940.08|14940.08|14947.78|14947.78|14926.3|14926.3|0
1642089300000|2022-01-13 15:55:00|14940.78|14940.78|14950.2|14950.2|14952.54|14952.54|14940.78|14940.78|0
1642089600000|2022-01-13 16:00:00|14951.59|14951.59|14948.23|14948.23|14965.5|14965.5|14942.34|14942.34|0
1642089900000|2022-01-13 16:05:00|14947.54|14947.54|14941.03|14941.03|14953.61|14953.61|14941.03|14941.03|0
1642090200000|2022-01-13 16:10:00|14942.22|14942.22|14937.94|14937.94|14943.3|14943.3|14934.19|14934.19|0
1642090500000|2022-01-13 16:15:00|14935.98|14935.98|14940.38|14940.38|14940.38|14940.38|14933.06|14933.06|0
1642090800000|2022-01-13 16:20:00|14939.56|14939.56|14938.31|14938.31|14942.67|14942.67|14935.4|14935.4|0
1642091100000|2022-01-13 16:25:00|14940.28|14940.28|14947.28|14947.28|14947.28|14947.28|14934.86|14934.86|0
1642148100000|2022-01-14 08:15:00|14782.54|14782.54|14784.09|14784.09|14785.68|14785.68|14766.49|14766.49|0
1642148400000|2022-01-14 08:20:00|14789.97|14789.97|14749.24|14749.24|14793.34|14793.34|14749.24|14749.24|0
1642148700000|2022-01-14 08:25:00|14753.17|14753.17|14785.34|14785.34|14795.26|14795.26|14753.17|14753.17|0
1642149000000|2022-01-14 08:30:00|14783.95|14783.95|14795.47|14795.47|14807.94|14807.94|14772.67|14772.67|0
1642149300000|2022-01-14 08:35:00|14796.85|14796.85|14793.42|14793.42|14805.1|14805.1|14790.07|14790.07|0
1642149600000|2022-01-14 08:40:00|14792.03|14792.03|14777.45|14777.45|14793.84|14793.84|14770.18|14770.18|0
1642149900000|2022-01-14 08:45:00|14778.84|14778.84|14771.77|14771.77|14784.73|14784.73|14771.77|14771.77|0
1642150200000|2022-01-14 08:50:00|14773.16|14773.16|14777.11|14777.11|14792.6|14792.6|14763.83|14763.83|0
1642150500000|2022-01-14 08:55:00|14779.08|14779.08|14784.73|14784.73|14791.03|14791.03|14777.11|14777.11|0
1642150800000|2022-01-14 09:00:00|14783.54|14783.54|14795.95|14795.95|14797.22|14797.22|14781.07|14781.07|0
1642151100000|2022-01-14 09:05:00|14799.88|14799.88|14791|14791|14799.88|14799.88|14782.76|14782.76|0
1642151400000|2022-01-14 09:10:00|14796.89|14796.89|14799.1|14799.1|14804.16|14804.16|14792.39|14792.39|0
1642151700000|2022-01-14 09:15:00|14806.95|14806.95|14815.09|14815.09|14821.02|14821.02|14806.42|14806.42|0
1642152000000|2022-01-14 09:20:00|14816.31|14816.31|14793.63|14793.63|14821.49|14821.49|14793.63|14793.63|0
1642152300000|2022-01-14 09:25:00|14792.94|14792.94|14763.72|14763.72|14792.94|14792.94|14757.14|14757.14|0
1642152600000|2022-01-14 09:30:00|14767.65|14767.65|14785.97|14785.97|14791.86|14791.86|14767.65|14767.65|0
1642152900000|2022-01-14 09:35:00|14786.67|14786.67|14778.19|14778.19|14796.48|14796.48|14777.5|14777.5|0
1642153200000|2022-01-14 09:40:00|14780.16|14780.16|14788.75|14788.75|14792.67|14792.67|14778.03|14778.03|0
1642153500000|2022-01-14 09:45:00|14786.78|14786.78|14774.89|14774.89|14790.71|14790.71|14773.62|14773.62|0
1642153800000|2022-01-14 09:50:00|14775.3|14775.3|14789.33|14789.33|14789.33|14789.33|14773.17|14773.17|0
1642154100000|2022-01-14 09:55:00|14791.29|14791.29|14783|14783|14793.25|14793.25|14781.04|14781.04|0
1642154400000|2022-01-14 10:00:00|14777.11|14777.11|14742.15|14742.15|14777.11|14777.11|14742.15|14742.15|0
1642154700000|2022-01-14 10:05:00|14734.3|14734.3|14742.04|14742.04|14742.04|14742.04|14732.22|14732.22|0
1642155000000|2022-01-14 10:10:00|14744|14744|14738.91|14738.91|14744|14744|14732.33|14732.33|0
1642155300000|2022-01-14 10:15:00|14734.99|14734.99|14730.41|14730.41|14737.92|14737.92|14729.72|14729.72|0
1642155600000|2022-01-14 10:20:00|14734.34|14734.34|14733.76|14733.76|14741.61|14741.61|14733.14|14733.14|0
1642155900000|2022-01-14 10:25:00|14732.56|14732.56|14726.83|14726.83|14733.4|14733.4|14725.22|14725.22|0
1642156200000|2022-01-14 10:30:00|14727.25|14727.25|14724.63|14724.63|14731.17|14731.17|14720.29|14720.29|0
1642156500000|2022-01-14 10:35:00|14723.8|14723.8|14735.87|14735.87|14736.01|14736.01|14721.85|14721.85|0
1642156800000|2022-01-14 10:40:00|14739.79|14739.79|14738.23|14738.23|14750.01|14750.01|14736.69|14736.69|0
1642157100000|2022-01-14 10:45:00|14742.16|14742.16|14729.76|14729.76|14742.9|14742.9|14725.83|14725.83|0
1642157400000|2022-01-14 10:50:00|14726.3|14726.3|14721.87|14721.87|14727.03|14727.03|14719.48|14719.48|0
1642157700000|2022-01-14 10:55:00|14723.83|14723.83|14720.9|14720.9|14726.9|14726.9|14715.17|14715.17|0
1642158000000|2022-01-14 11:00:00|14720.49|14720.49|14727.46|14727.46|14729.42|14729.42|14706.84|14706.84|0
1642158300000|2022-01-14 11:05:00|14729.42|14729.42|14727.47|14727.47|14735.31|14735.31|14717.64|14717.64|0
1642158600000|2022-01-14 11:10:00|14728.17|14728.17|14726.94|14726.94|14728.17|14728.17|14726.09|14726.09|0
1642158900000|2022-01-14 11:15:00|14724.98|14724.98|14723.86|14723.86|14728.91|14728.91|14710.55|14710.55|0
1642159200000|2022-01-14 11:20:00|14721.78|14721.78|14714.11|14714.11|14725.02|14725.02|14709.96|14709.96|0
1642159500000|2022-01-14 11:25:00|14713.42|14713.42|14698.24|14698.24|14716.92|14716.92|14694.31|14694.31|0
1642159800000|2022-01-14 11:30:00|14699.06|14699.06|14696.87|14696.87|14702.92|14702.92|14692.19|14692.19|0
1642160100000|2022-01-14 11:35:00|14695.27|14695.27|14683.89|14683.89|14695.27|14695.27|14679.97|14679.97|0
1642160400000|2022-01-14 11:40:00|14683.2|14683.2|14689.76|14689.76|14692.3|14692.3|14677.42|14677.42|0
1642160700000|2022-01-14 11:45:00|14688.38|14688.38|14708.65|14708.65|14708.65|14708.65|14683.76|14683.76|0
1642161000000|2022-01-14 11:50:00|14704.72|14704.72|14694.95|14694.95|14704.72|14704.72|14694.42|14694.42|0
1642161300000|2022-01-14 11:55:00|14685.14|14685.14|14677.26|14677.26|14685.14|14685.14|14677.26|14677.26|0
1642161600000|2022-01-14 12:00:00|14676.57|14676.57|14646|14646|14678.33|14678.33|14646|14646|0
1642161900000|2022-01-14 12:05:00|14645.47|14645.47|14659.55|14659.55|14659.55|14659.55|14644.53|14644.53|0
1642162200000|2022-01-14 12:10:00|14658.48|14658.48|14657.6|14657.6|14669.38|14669.38|14655.28|14655.28|0
1642162500000|2022-01-14 12:15:00|14658.67|14658.67|14652.54|14652.54|14659.2|14659.2|14652.54|14652.54|0
1642162800000|2022-01-14 12:20:00|14651.85|14651.85|14644.95|14644.95|14651.85|14651.85|14635.95|14635.95|0
1642163100000|2022-01-14 12:25:00|14647.03|14647.03|14631.06|14631.06|14647.03|14647.03|14630.64|14630.64|0
1642163400000|2022-01-14 12:30:00|14630.37|14630.37|14631.47|14631.47|14631.47|14631.47|14622.85|14622.85|0
1642163700000|2022-01-14 12:35:00|14629.5|14629.5|14649.18|14649.18|14649.18|14649.18|14629.5|14629.5|0
1642164000000|2022-01-14 12:40:00|14647.21|14647.21|14644.06|14644.06|14653.75|14653.75|14644.06|14644.06|0
1642164300000|2022-01-14 12:45:00|14643.37|14643.37|14641.85|14641.85|14645.2|14645.2|14640.86|14640.86|0
1642164600000|2022-01-14 12:50:00|14644.62|14644.62|14659.71|14659.71|14659.75|14659.75|14643.82|14643.82|0
1642164900000|2022-01-14 12:55:00|14661.68|14661.68|14658.04|14658.04|14663.75|14663.75|14655.92|14655.92|0
1642165200000|2022-01-14 13:00:00|14656.44|14656.44|14657.4|14657.4|14661.24|14661.24|14651.63|14651.63|0
1642165500000|2022-01-14 13:05:00|14655.32|14655.32|14685.21|14685.21|14685.21|14685.21|14655.32|14655.32|0
1642165800000|2022-01-14 13:10:00|14683.25|14683.25|14666.49|14666.49|14683.25|14683.25|14664.52|14664.52|0
1642166100000|2022-01-14 13:15:00|14665.79|14665.79|14655.36|14655.36|14666.37|14666.37|14655.36|14655.36|0
1642166400000|2022-01-14 13:20:00|14657.33|14657.33|14666.97|14666.97|14666.97|14666.97|14657.33|14657.33|0
1642166700000|2022-01-14 13:25:00|14661.08|14661.08|14668.22|14668.22|14668.22|14668.22|14661.08|14661.08|0
1642167000000|2022-01-14 13:30:00|14667.53|14667.53|14665.71|14665.71|14678.3|14678.3|14664.23|14664.23|0
1642167300000|2022-01-14 13:35:00|14667.1|14667.1|14658.04|14658.04|14667.1|14667.1|14653.67|14653.67|0
1642167600000|2022-01-14 13:40:00|14658.45|14658.45|14644.32|14644.32|14662.86|14662.86|14644.32|14644.32|0
1642167900000|2022-01-14 13:45:00|14643.63|14643.63|14649.93|14649.93|14657.78|14657.78|14642.93|14642.93|0
1642168200000|2022-01-14 13:50:00|14649.24|14649.24|14671.07|14671.07|14673.44|14673.44|14649.24|14649.24|0
1642168500000|2022-01-14 13:55:00|14669.11|14669.11|14693.7|14693.7|14693.7|14693.7|14667.15|14667.15|0
1642168800000|2022-01-14 14:00:00|14694.9|14694.9|14694.9|14694.9|14698.99|14698.99|14688.48|14688.48|0
1642169100000|2022-01-14 14:05:00|14696.29|14696.29|14718.44|14718.44|14718.44|14718.44|14695.6|14695.6|0
1642169400000|2022-01-14 14:10:00|14714.52|14714.52|14725.92|14725.92|14725.92|14725.92|14710.59|14710.59|0
1642169700000|2022-01-14 14:15:00|14725.22|14725.22|14715|14715|14725.22|14725.22|14713.04|14713.04|0
1642170000000|2022-01-14 14:20:00|14718.93|14718.93|14720.77|14720.77|14720.77|14720.77|14707.83|14707.83|0
1642170300000|2022-01-14 14:25:00|14721.3|14721.3|14716|14716|14721.3|14721.3|14714.02|14714.02|0
1642170600000|2022-01-14 14:30:00|14716.7|14716.7|14728.88|14728.88|14741.06|14741.06|14716.7|14716.7|0
1642170900000|2022-01-14 14:35:00|14727.68|14727.68|14724.79|14724.79|14729.3|14729.3|14704.57|14704.57|0
1642171200000|2022-01-14 14:40:00|14728.72|14728.72|14726.3|14726.3|14740.54|14740.54|14726.3|14726.3|0
1642171500000|2022-01-14 14:45:00|14728.26|14728.26|14716.49|14716.49|14735.72|14735.72|14716.49|14716.49|0
1642171800000|2022-01-14 14:50:00|14717.25|14717.25|14730.88|14730.88|14731.64|14731.64|14709.36|14709.36|0
1642172100000|2022-01-14 14:55:00|14734.8|14734.8|14739.05|14739.05|14741.43|14741.43|14734.8|14734.8|0
1642172400000|2022-01-14 15:00:00|14738.35|14738.35|14723.28|14723.28|14739.36|14739.36|14715.67|14715.67|0
1642172700000|2022-01-14 15:05:00|14721.32|14721.32|14746.76|14746.76|14751.52|14751.52|14719.36|14719.36|0
1642173000000|2022-01-14 15:10:00|14742.83|14742.83|14733.29|14733.29|14746.18|14746.18|14733.29|14733.29|0
1642173300000|2022-01-14 15:15:00|14731.33|14731.33|14724.25|14724.25|14733.9|14733.9|14717.3|14717.3|0
1642173600000|2022-01-14 15:20:00|14720.32|14720.32|14723.27|14723.27|14726.3|14726.3|14716.39|14716.39|0
1642173900000|2022-01-14 15:25:00|14722.58|14722.58|14720.68|14720.68|14727.26|14727.26|14711.86|14711.86|0
1642174200000|2022-01-14 15:30:00|14721.37|14721.37|14713.97|14713.97|14721.37|14721.37|14710.81|14710.81|0
1642174500000|2022-01-14 15:35:00|14712.78|14712.78|14691.7|14691.7|14712.78|14712.78|14688.6|14688.6|0
1642174800000|2022-01-14 15:40:00|14687.77|14687.77|14665.94|14665.94|14687.77|14687.77|14663.97|14663.97|0
1642175100000|2022-01-14 15:45:00|14665.12|14665.12|14669.15|14669.15|14669.15|14669.15|14656.1|14656.1|0
1642175400000|2022-01-14 15:50:00|14675.04|14675.04|14646.68|14646.68|14675.04|14675.04|14643.21|14643.21|0
1642175700000|2022-01-14 15:55:00|14644.71|14644.71|14629.16|14629.16|14646.41|14646.41|14622.39|14622.39|0
1642176000000|2022-01-14 16:00:00|14627.19|14627.19|14641|14641|14642.44|14642.44|14626|14626|0
1642176300000|2022-01-14 16:05:00|14639.04|14639.04|14643.77|14643.77|14643.77|14643.77|14632.57|14632.57|0
1642176600000|2022-01-14 16:10:00|14644.47|14644.47|14640.15|14640.15|14650.65|14650.65|14637.49|14637.49|0
1642176900000|2022-01-14 16:15:00|14639.45|14639.45|14640.55|14640.55|14642.5|14642.5|14632.92|14632.92|0
1642177200000|2022-01-14 16:20:00|14641.24|14641.24|14653.2|14653.2|14653.2|14653.2|14639.98|14639.98|0
1642177500000|2022-01-14 16:25:00|14651.24|14651.24|14647.33|14647.33|14657.68|14657.68|14644.21|14644.21|0
1642407300000|2022-01-17 08:15:00|14632.77|14632.77|14670.04|14670.04|14673.89|14673.89|14622.95|14622.95|0
1642407600000|2022-01-17 08:20:00|14675.93|14675.93|14681.21|14681.21|14696.76|14696.76|14670.27|14670.27|0
1642407900000|2022-01-17 08:25:00|14684.67|14684.67|14673.21|14673.21|14690.56|14690.56|14668.43|14668.43|0
1642408200000|2022-01-17 08:30:00|14671.24|14671.24|14675.22|14675.22|14675.22|14675.22|14657.07|14657.07|0
1642408500000|2022-01-17 08:35:00|14673.26|14673.26|14665.44|14665.44|14687|14687|14665.44|14665.44|0
1642408800000|2022-01-17 08:40:00|14665.85|14665.85|14672.12|14672.12|14681.48|14681.48|14665.85|14665.85|0
1642409100000|2022-01-17 08:45:00|14671.05|14671.05|14678.38|14678.38|14679.76|14679.76|14670.06|14670.06|0
1642409400000|2022-01-17 08:50:00|14682.3|14682.3|14705.89|14705.89|14705.89|14705.89|14672.49|14672.49|0
1642409700000|2022-01-17 08:55:00|14707.85|14707.85|14699.37|14699.37|14716.35|14716.35|14699.37|14699.37|0
1642410000000|2022-01-17 09:00:00|14699.9|14699.9|14709.1|14709.1|14709.1|14709.1|14687.23|14687.23|0
1642410300000|2022-01-17 09:05:00|14714.99|14714.99|14738.34|14738.34|14748.41|14748.41|14713.03|14713.03|0
1642410600000|2022-01-17 09:10:00|14734.42|14734.42|14717.53|14717.53|14734.42|14734.42|14717.53|14717.53|0
1642410900000|2022-01-17 09:15:00|14718.92|14718.92|14737.74|14737.74|14737.74|14737.74|14718.92|14718.92|0
1642411200000|2022-01-17 09:20:00|14739.71|14739.71|14733.18|14733.18|14741.67|14741.67|14732.27|14732.27|0
1642411500000|2022-01-17 09:25:00|14732.49|14732.49|14736.84|14736.84|14736.99|14736.99|14731.11|14731.11|0
1642411800000|2022-01-17 09:30:00|14736.3|14736.3|14737.18|14737.18|14739.14|14739.14|14733.83|14733.83|0
1642412100000|2022-01-17 09:35:00|14739.14|14739.14|14782.41|14782.41|14782.41|14782.41|14739.14|14739.14|0
1642412400000|2022-01-17 09:40:00|14780.45|14780.45|14781.3|14781.3|14782.68|14782.68|14772.6|14772.6|0
1642412700000|2022-01-17 09:45:00|14780.76|14780.76|14779.86|14779.86|14793.16|14793.16|14768.32|14768.32|0
1642413000000|2022-01-17 09:50:00|14781.82|14781.82|14769.73|14769.73|14795.42|14795.42|14769.73|14769.73|0
1642413300000|2022-01-17 09:55:00|14770.93|14770.93|14762.51|14762.51|14772.79|14772.79|14755.82|14755.82|0
1642413600000|2022-01-17 10:00:00|14764.48|14764.48|14778.17|14778.17|14780.18|14780.18|14764.48|14764.48|0
1642413900000|2022-01-17 10:05:00|14774.24|14774.24|14775.46|14775.46|14776.66|14776.66|14764.42|14764.42|0
1642414200000|2022-01-17 10:10:00|14771.54|14771.54|14771.02|14771.02|14783.49|14783.49|14770.85|14770.85|0
1642414500000|2022-01-17 10:15:00|14769.06|14769.06|14757.73|14757.73|14772.29|14772.29|14757.73|14757.73|0
1642414800000|2022-01-17 10:20:00|14758.42|14758.42|14748.32|14748.32|14765.97|14765.97|14748.32|14748.32|0
1642415100000|2022-01-17 10:25:00|14750.28|14750.28|14734.4|14734.4|14750.97|14750.97|14732.44|14732.44|0
1642415400000|2022-01-17 10:30:00|14733.98|14733.98|14718.87|14718.87|14736.19|14736.19|14718.87|14718.87|0
1642415700000|2022-01-17 10:35:00|14716.91|14716.91|14744.21|14744.21|14744.21|14744.21|14716.91|14716.91|0
1642416000000|2022-01-17 10:40:00|14740.29|14740.29|14744.67|14744.67|14761.19|14761.19|14740.29|14740.29|0
1642416300000|2022-01-17 10:45:00|14746.63|14746.63|14748.22|14748.22|14754.48|14754.48|14741.68|14741.68|0
1642416600000|2022-01-17 10:50:00|14750.19|14750.19|14773.86|14773.86|14775.82|14775.82|14750.19|14750.19|0
1642416900000|2022-01-17 10:55:00|14779.75|14779.75|14808.93|14808.93|14816.78|14816.78|14779.75|14779.75|0
1642417200000|2022-01-17 11:00:00|14811.01|14811.01|14815.92|14815.92|14823.77|14823.77|14808.35|14808.35|0
1642417500000|2022-01-17 11:05:00|14817.31|14817.31|14833.02|14833.02|14833.02|14833.02|14816.61|14816.61|0
1642417800000|2022-01-17 11:10:00|14842.84|14842.84|14870.75|14870.75|14870.75|14870.75|14842.84|14842.84|0
1642418100000|2022-01-17 11:15:00|14872.72|14872.72|14863.14|14863.14|14872.72|14872.72|14855.05|14855.05|0
1642418400000|2022-01-17 11:20:00|14861.18|14861.18|14875.05|14875.05|14882.21|14882.21|14860.6|14860.6|0
1642418700000|2022-01-17 11:25:00|14873.09|14873.09|14872.27|14872.27|14874.24|14874.24|14866.39|14866.39|0
1642419000000|2022-01-17 11:30:00|14868.35|14868.35|14867.77|14867.77|14871|14871|14867.08|14867.08|0
1642419300000|2022-01-17 11:35:00|14869.73|14869.73|14855.56|14855.56|14869.73|14869.73|14854.03|14854.03|0
1642419600000|2022-01-17 11:40:00|14853.6|14853.6|14869.41|14869.41|14869.41|14869.41|14853.6|14853.6|0
1642419900000|2022-01-17 11:45:00|14871.38|14871.38|14860.13|14860.13|14871.84|14871.84|14858.04|14858.04|0
1642420200000|2022-01-17 11:50:00|14860.96|14860.96|14870.42|14870.42|14874.63|14874.63|14860.96|14860.96|0
1642420500000|2022-01-17 11:55:00|14868.45|14868.45|14869.54|14869.54|14877.93|14877.93|14868.45|14868.45|0
1642420800000|2022-01-17 12:00:00|14873.47|14873.47|14888.03|14888.03|14893.91|14893.91|14873.47|14873.47|0
1642421100000|2022-01-17 12:05:00|14886.06|14886.06|14877.27|14877.27|14886.06|14886.06|14870.36|14870.36|0
1642421400000|2022-01-17 12:10:00|14885.12|14885.12|14888.1|14888.1|14889.86|14889.86|14879.23|14879.23|0
1642421700000|2022-01-17 12:15:00|14888.52|14888.52|14887.94|14887.94|14890.6|14890.6|14885.98|14885.98|0
1642422000000|2022-01-17 12:20:00|14888.36|14888.36|14880.69|14880.69|14888.36|14888.36|14876.46|14876.46|0
1642422300000|2022-01-17 12:25:00|14878.72|14878.72|14886.94|14886.94|14889.06|14889.06|14876.18|14876.18|0
1642422600000|2022-01-17 12:30:00|14887.63|14887.63|14892.19|14892.19|14899|14899|14887.63|14887.63|0
1642422900000|2022-01-17 12:35:00|14890.23|14890.23|14895.05|14895.05|14895.58|14895.58|14884.95|14884.95|0
1642423200000|2022-01-17 12:40:00|14895.88|14895.88|14900.11|14900.11|14907.83|14907.83|14895.88|14895.88|0
1642423500000|2022-01-17 12:45:00|14900.52|14900.52|14895.71|14895.71|14904.62|14904.62|14892.15|14892.15|0
1642423800000|2022-01-17 12:50:00|14894.64|14894.64|14900.91|14900.91|14900.91|14900.91|14890.02|14890.02|0
1642424100000|2022-01-17 12:55:00|14900.37|14900.37|14897.44|14897.44|14903.94|14903.94|14896.38|14896.38|0
1642424400000|2022-01-17 13:00:00|14895.48|14895.48|14890.08|14890.08|14902.97|14902.97|14890.08|14890.08|0
1642424700000|2022-01-17 13:05:00|14890.61|14890.61|14900.05|14900.05|14902.55|14902.55|14888.11|14888.11|0
1642425000000|2022-01-17 13:10:00|14898.8|14898.8|14876.75|14876.75|14898.8|14898.8|14876.18|14876.18|0
1642425300000|2022-01-17 13:15:00|14876.22|14876.22|14876.57|14876.57|14883.17|14883.17|14874.97|14874.97|0
1642425600000|2022-01-17 13:20:00|14880.5|14880.5|14879.95|14879.95|14893.51|14893.51|14879.95|14879.95|0
1642425900000|2022-01-17 13:25:00|14881.02|14881.02|14875.63|14875.63|14889.2|14889.2|14875.63|14875.63|0
1642426200000|2022-01-17 13:30:00|14877.02|14877.02|14885.06|14885.06|14887.02|14887.02|14873.12|14873.12|0
1642426500000|2022-01-17 13:35:00|14887.02|14887.02|14871.36|14871.36|14887.02|14887.02|14865.24|14865.24|0
1642426800000|2022-01-17 13:40:00|14867.43|14867.43|14857.79|14857.79|14868.58|14868.58|14857.25|14857.25|0
1642427100000|2022-01-17 13:45:00|14856.4|14856.4|14863.37|14863.37|14863.37|14863.37|14855.13|14855.13|0
1642427400000|2022-01-17 13:50:00|14864.75|14864.75|14868.08|14868.08|14875.94|14875.94|14864.75|14864.75|0
1642427700000|2022-01-17 13:55:00|14870.05|14870.05|14876.12|14876.12|14879.28|14879.28|14870.05|14870.05|0
1642428000000|2022-01-17 14:00:00|14874.16|14874.16|14878.54|14878.54|14890.32|14890.32|14870.81|14870.81|0
1642428300000|2022-01-17 14:05:00|14876.58|14876.58|14878.42|14878.42|14878.42|14878.42|14874.5|14874.5|0
1642428600000|2022-01-17 14:10:00|14878.02|14878.02|14877.6|14877.6|14878.51|14878.51|14870.52|14870.52|0
1642428900000|2022-01-17 14:15:00|14875.63|14875.63|14867.61|14867.61|14879.41|14879.41|14867.61|14867.61|0
1642429200000|2022-01-17 14:20:00|14869|14869|14869.23|14869.23|14874.08|14874.08|14866.84|14866.84|0
1642429500000|2022-01-17 14:25:00|14868.83|14868.83|14875.52|14875.52|14877.48|14877.48|14866.86|14866.86|0
1642429800000|2022-01-17 14:30:00|14877.48|14877.48|14863.63|14863.63|14877.48|14877.48|14858.87|14858.87|0
1642430100000|2022-01-17 14:35:00|14862.43|14862.43|14862.16|14862.16|14866.08|14866.08|14857.25|14857.25|0
1642430400000|2022-01-17 14:40:00|14858.23|14858.23|14860.86|14860.86|14868.37|14868.37|14857.54|14857.54|0
1642430700000|2022-01-17 14:45:00|14859.61|14859.61|14854.07|14854.07|14859.61|14859.61|14851.3|14851.3|0
1642431000000|2022-01-17 14:50:00|14854.76|14854.76|14856.43|14856.43|14860.36|14860.36|14852.63|14852.63|0
1642431300000|2022-01-17 14:55:00|14855.74|14855.74|14851.98|14851.98|14856.01|14856.01|14850.29|14850.29|0
1642431600000|2022-01-17 15:00:00|14852.79|14852.79|14844.99|14844.99|14854.75|14854.75|14844.99|14844.99|0
1642431900000|2022-01-17 15:05:00|14846.19|14846.19|14856.79|14856.79|14862.7|14862.7|14842.84|14842.84|0
1642432200000|2022-01-17 15:10:00|14857.61|14857.61|14862.03|14862.03|14862.03|14862.03|14852.25|14852.25|0
1642432500000|2022-01-17 15:15:00|14858.11|14858.11|14854.6|14854.6|14862.03|14862.03|14850.68|14850.68|0
1642432800000|2022-01-17 15:20:00|14854.07|14854.07|14839.8|14839.8|14854.07|14854.07|14831.25|14831.25|0
1642433100000|2022-01-17 15:25:00|14839.11|14839.11|14839.26|14839.26|14841.56|14841.56|14829.24|14829.24|0
1642433400000|2022-01-17 15:30:00|14839.8|14839.8|14820.7|14820.7|14841.53|14841.53|14819.47|14819.47|0
1642433700000|2022-01-17 15:35:00|14821.23|14821.23|14802.3|14802.3|14821.77|14821.77|14794.06|14794.06|0
1642434000000|2022-01-17 15:40:00|14804.26|14804.26|14802.38|14802.38|14807.2|14807.2|14797.39|14797.39|0
1642434300000|2022-01-17 15:45:00|14802.91|14802.91|14793.31|14793.31|14803.21|14803.21|14792.04|14792.04|0
1642434600000|2022-01-17 15:50:00|14794.01|14794.01|14795.17|14795.17|14797.66|14797.66|14793.31|14793.31|0
1642434900000|2022-01-17 15:55:00|14794.75|14794.75|14796.19|14796.19|14798.44|14798.44|14790.82|14790.82|0
1642435200000|2022-01-17 16:00:00|14797.01|14797.01|14804.76|14804.76|14806.73|14806.73|14794.79|14794.79|0
1642435500000|2022-01-17 16:05:00|14802.8|14802.8|14792.3|14792.3|14802.8|14802.8|14790.92|14790.92|0
1642435800000|2022-01-17 16:10:00|14796.23|14796.23|14810.87|14810.87|14818.91|14818.91|14792.3|14792.3|0
1642436100000|2022-01-17 16:15:00|14812.84|14812.84|14803.09|14803.09|14812.84|14812.84|14802.43|14802.43|0
1642436400000|2022-01-17 16:20:00|14801.9|14801.9|14811.96|14811.96|14815.69|14815.69|14799.93|14799.93|0
1642436700000|2022-01-17 16:25:00|14809.99|14809.99|14817.22|14817.22|14823.39|14823.39|14803.69|14803.69|0
1642493700000|2022-01-18 08:15:00|14689.32|14689.32|14628.24|14628.24|14689.32|14689.32|14628.24|14628.24|0
1642494000000|2022-01-18 08:20:00|14629.62|14629.62|14671.19|14671.19|14675.04|14675.04|14629.62|14629.62|0
1642494300000|2022-01-18 08:25:00|14672.58|14672.58|14670.63|14670.63|14692.9|14692.9|14662.18|14662.18|0
1642494600000|2022-01-18 08:30:00|14669.94|14669.94|14617.77|14617.77|14669.94|14669.94|14617.77|14617.77|0
1642494900000|2022-01-18 08:35:00|14617.08|14617.08|14607.09|14607.09|14634.72|14634.72|14600.25|14600.25|0
1642495200000|2022-01-18 08:40:00|14606.68|14606.68|14620.83|14620.83|14626.85|14626.85|14606.68|14606.68|0
1642495500000|2022-01-18 08:45:00|14620.3|14620.3|14635.86|14635.86|14635.86|14635.86|14604.6|14604.6|0
1642495800000|2022-01-18 08:50:00|14636.93|14636.93|14636.87|14636.87|14646.74|14646.74|14632.47|14632.47|0
1642496100000|2022-01-18 08:55:00|14636.03|14636.03|14644.47|14644.47|14649.67|14649.67|14636.03|14636.03|0
1642496400000|2022-01-18 09:00:00|14642.8|14642.8|14630.9|14630.9|14649.23|14649.23|14626.98|14626.98|0
1642496700000|2022-01-18 09:05:00|14634.83|14634.83|14592.16|14592.16|14634.83|14634.83|14588.42|14588.42|0
1642497000000|2022-01-18 09:10:00|14594.12|14594.12|14585.74|14585.74|14598.05|14598.05|14583.78|14583.78|0
1642497300000|2022-01-18 09:15:00|14584.14|14584.14|14581.05|14581.05|14585.74|14585.74|14564.14|14564.14|0
1642497600000|2022-01-18 09:20:00|14581.74|14581.74|14568.82|14568.82|14587.44|14587.44|14557.39|14557.39|0
1642497900000|2022-01-18 09:25:00|14562.94|14562.94|14537.41|14537.41|14566.86|14566.86|14537.41|14537.41|0
1642498200000|2022-01-18 09:30:00|14541.34|14541.34|14559.34|14559.34|14561.38|14561.38|14535.45|14535.45|0
1642498500000|2022-01-18 09:35:00|14557.38|14557.38|14549.28|14549.28|14557.38|14557.38|14529.65|14529.65|0
1642498800000|2022-01-18 09:40:00|14543.39|14543.39|14513.18|14513.18|14543.39|14543.39|14511.1|14511.1|0
1642499100000|2022-01-18 09:45:00|14517.11|14517.11|14514.01|14514.01|14517.64|14517.64|14505.26|14505.26|0
1642499400000|2022-01-18 09:50:00|14512.04|14512.04|14502.16|14502.16|14525.21|14525.21|14502.16|14502.16|0
1642499700000|2022-01-18 09:55:00|14504.12|14504.12|14496.37|14496.37|14504.12|14504.12|14481.22|14481.22|0
1642500000000|2022-01-18 10:00:00|14498.04|14498.04|14492.57|14492.57|14500.81|14500.81|14492.57|14492.57|0
1642500300000|2022-01-18 10:05:00|14491.32|14491.32|14488.28|14488.28|14491.32|14491.32|14473.79|14473.79|0
1642500600000|2022-01-18 10:10:00|14489.48|14489.48|14447.48|14447.48|14489.48|14489.48|14447.48|14447.48|0
1642500900000|2022-01-18 10:15:00|14445.51|14445.51|14432.15|14432.15|14451.4|14451.4|14424.66|14424.66|0
1642501200000|2022-01-18 10:20:00|14436.08|14436.08|14429.2|14429.2|14436.77|14436.77|14422.99|14422.99|0
1642501500000|2022-01-18 10:25:00|14433.13|14433.13|14471.56|14471.56|14471.56|14471.56|14433.13|14433.13|0
1642501800000|2022-01-18 10:30:00|14473.96|14473.96|14461.66|14461.66|14476.35|14476.35|14457.84|14457.84|0
1642502100000|2022-01-18 10:35:00|14463.62|14463.62|14438.95|14438.95|14465.58|14465.58|14438.95|14438.95|0
1642502400000|2022-01-18 10:40:00|14438.26|14438.26|14429.56|14429.56|14438.26|14438.26|14412.38|14412.38|0
1642502700000|2022-01-18 10:45:00|14425.63|14425.63|14435.13|14435.13|14447.06|14447.06|14423.71|14423.71|0
1642503000000|2022-01-18 10:50:00|14433.17|14433.17|14436.71|14436.71|14440.63|14440.63|14430.78|14430.78|0
1642503300000|2022-01-18 10:55:00|14432.78|14432.78|14428.6|14428.6|14433.19|14433.19|14414.03|14414.03|0
1642503600000|2022-01-18 11:00:00|14429.43|14429.43|14434.43|14434.43|14441.99|14441.99|14429.43|14429.43|0
1642503900000|2022-01-18 11:05:00|14432.46|14432.46|14428.93|14428.93|14438.98|14438.98|14424.61|14424.61|0
1642504200000|2022-01-18 11:10:00|14427.86|14427.86|14407.29|14407.29|14428.55|14428.55|14405.33|14405.33|0
1642504500000|2022-01-18 11:15:00|14409.25|14409.25|14401.44|14401.44|14412.11|14412.11|14401.44|14401.44|0
1642504800000|2022-01-18 11:20:00|14397.52|14397.52|14394.33|14394.33|14397.52|14397.52|14389.31|14389.31|0
1642505100000|2022-01-18 11:25:00|14392.37|14392.37|14404.55|14404.55|14407.32|14407.32|14392.37|14392.37|0
1642505400000|2022-01-18 11:30:00|14402.59|14402.59|14402.41|14402.41|14405.07|14405.07|14397.6|14397.6|0
1642505700000|2022-01-18 11:35:00|14401.22|14401.22|14405.13|14405.13|14405.13|14405.13|14396.73|14396.73|0
1642506000000|2022-01-18 11:40:00|14401.21|14401.21|14388.76|14388.76|14401.21|14401.21|14387.05|14387.05|0
1642506300000|2022-01-18 11:45:00|14390.83|14390.83|14390.75|14390.75|14392.91|14392.91|14387.6|14387.6|0
1642506600000|2022-01-18 11:50:00|14388.79|14388.79|14397.07|14397.07|14398.46|14398.46|14386.83|14386.83|0
1642506900000|2022-01-18 11:55:00|14397.76|14397.76|14393.24|14393.24|14401.12|14401.12|14391.98|14391.98|0
1642507200000|2022-01-18 12:00:00|14392.7|14392.7|14385.34|14385.34|14396.92|14396.92|14383.71|14383.71|0
1642507500000|2022-01-18 12:05:00|14389.27|14389.27|14408.97|14408.97|14408.97|14408.97|14389.27|14389.27|0
1642507800000|2022-01-18 12:10:00|14407.01|14407.01|14401.63|14401.63|14407.7|14407.7|14401.63|14401.63|0
1642508100000|2022-01-18 12:15:00|14405.55|14405.55|14398.62|14398.62|14410.29|14410.29|14398.62|14398.62|0
1642508400000|2022-01-18 12:20:00|14402.54|14402.54|14396.51|14396.51|14402.95|14402.95|14391.64|14391.64|0
1642508700000|2022-01-18 12:25:00|14397.71|14397.71|14384.58|14384.58|14397.71|14397.71|14383.47|14383.47|0
1642509000000|2022-01-18 12:30:00|14383.74|14383.74|14417.36|14417.36|14417.36|14417.36|14383.74|14383.74|0
1642509300000|2022-01-18 12:35:00|14421.29|14421.29|14406.53|14406.53|14421.29|14421.29|14403.37|14403.37|0
1642509600000|2022-01-18 12:40:00|14404.57|14404.57|14395.59|14395.59|14407.23|14407.23|14395.59|14395.59|0
1642509900000|2022-01-18 12:45:00|14396.28|14396.28|14396.27|14396.27|14403.31|14403.31|14394.27|14394.27|0
1642510200000|2022-01-18 12:50:00|14395.74|14395.74|14398.55|14398.55|14406.26|14406.26|14395.74|14395.74|0
1642510500000|2022-01-18 12:55:00|14399.09|14399.09|14415.55|14415.55|14415.55|14415.55|14399.02|14399.02|0
1642510800000|2022-01-18 13:00:00|14411.62|14411.62|14413.51|14413.51|14417.43|14417.43|14409.66|14409.66|0
1642511100000|2022-01-18 13:05:00|14417.43|14417.43|14408.78|14408.78|14417.43|14417.43|14404.1|14404.1|0
1642511400000|2022-01-18 13:10:00|14410.75|14410.75|14407.16|14407.16|14414.92|14414.92|14406.54|14406.54|0
1642511700000|2022-01-18 13:15:00|14408|14408|14407.03|14407.03|14413.63|14413.63|14401.86|14401.86|0
1642512000000|2022-01-18 13:20:00|14408.23|14408.23|14391.58|14391.58|14412.11|14412.11|14391.58|14391.58|0
1642512300000|2022-01-18 13:25:00|14389.62|14389.62|14385.25|14385.25|14393.91|14393.91|14385.25|14385.25|0
1642512600000|2022-01-18 13:30:00|14384.05|14384.05|14387.71|14387.71|14394.92|14394.92|14382.09|14382.09|0
1642512900000|2022-01-18 13:35:00|14388.53|14388.53|14390.94|14390.94|14398.46|14398.46|14386.57|14386.57|0
1642513200000|2022-01-18 13:40:00|14389.87|14389.87|14392.09|14392.09|14395.48|14395.48|14381.28|14381.28|0
1642513500000|2022-01-18 13:45:00|14394.86|14394.86|14393|14393|14396.24|14396.24|14387.21|14387.21|0
1642513800000|2022-01-18 13:50:00|14391.04|14391.04|14386.14|14386.14|14393.98|14393.98|14385.32|14385.32|0
1642514100000|2022-01-18 13:55:00|14385.45|14385.45|14385.89|14385.89|14385.89|14385.89|14377.51|14377.51|0
1642514400000|2022-01-18 14:00:00|14386.42|14386.42|14390.31|14390.31|14391.51|14391.51|14381.09|14381.09|0
1642514700000|2022-01-18 14:05:00|14390.85|14390.85|14396.2|14396.2|14397.55|14397.55|14390.61|14390.61|0
1642515000000|2022-01-18 14:10:00|14395.51|14395.51|14404.75|14404.75|14411.01|14411.01|14394.82|14394.82|0
1642515300000|2022-01-18 14:15:00|14400.82|14400.82|14378.41|14378.41|14401.23|14401.23|14378.41|14378.41|0
1642515600000|2022-01-18 14:20:00|14376.45|14376.45|14384.94|14384.94|14387.32|14387.32|14376.45|14376.45|0
1642515900000|2022-01-18 14:25:00|14386.9|14386.9|14404.01|14404.01|14404.01|14404.01|14379.84|14379.84|0
1642516200000|2022-01-18 14:30:00|14404.7|14404.7|14382.76|14382.76|14404.7|14404.7|14371.85|14371.85|0
1642516500000|2022-01-18 14:35:00|14386.69|14386.69|14391.03|14391.03|14406.41|14406.41|14386.69|14386.69|0
1642516800000|2022-01-18 14:40:00|14385.14|14385.14|14397.07|14397.07|14402.77|14402.77|14382.77|14382.77|0
1642517100000|2022-01-18 14:45:00|14397.48|14397.48|14381.9|14381.9|14404.2|14404.2|14372.24|14372.24|0
1642517400000|2022-01-18 14:50:00|14379.93|14379.93|14383.32|14383.32|14383.32|14383.32|14368.63|14368.63|0
1642517700000|2022-01-18 14:55:00|14382.62|14382.62|14420.26|14420.26|14420.26|14420.26|14382.62|14382.62|0
1642518000000|2022-01-18 15:00:00|14421.46|14421.46|14430.37|14430.37|14436.01|14436.01|14419.9|14419.9|0
1642518300000|2022-01-18 15:05:00|14429.68|14429.68|14460.75|14460.75|14460.75|14460.75|14425.92|14425.92|0
1642518600000|2022-01-18 15:10:00|14461.45|14461.45|14463.16|14463.16|14469.99|14469.99|14450.31|14450.31|0
1642518900000|2022-01-18 15:15:00|14463.85|14463.85|14450.94|14450.94|14477.15|14477.15|14450.94|14450.94|0
1642519200000|2022-01-18 15:20:00|14452.14|14452.14|14449.78|14449.78|14458.71|14458.71|14444.32|14444.32|0
1642519500000|2022-01-18 15:25:00|14447.82|14447.82|14449.04|14449.04|14449.04|14449.04|14430.06|14430.06|0
1642519800000|2022-01-18 15:30:00|14447.65|14447.65|14425.73|14425.73|14447.65|14447.65|14410.91|14410.91|0
1642520100000|2022-01-18 15:35:00|14421.81|14421.81|14435.14|14435.14|14444.06|14444.06|14419.84|14419.84|0
1642520400000|2022-01-18 15:40:00|14431.21|14431.21|14453.05|14453.05|14453.05|14453.05|14429.83|14429.83|0
1642520700000|2022-01-18 15:45:00|14454.24|14454.24|14447.39|14447.39|14455.63|14455.63|14437.74|14437.74|0
1642521000000|2022-01-18 15:50:00|14446.32|14446.32|14434.8|14434.8|14447.92|14447.92|14432.84|14432.84|0
1642521300000|2022-01-18 15:55:00|14436.76|14436.76|14451.51|14451.51|14452.35|14452.35|14436.76|14436.76|0
1642521600000|2022-01-18 16:00:00|14452.58|14452.58|14448.19|14448.19|14455.31|14455.31|14441.28|14441.28|0
1642521900000|2022-01-18 16:05:00|14447.5|14447.5|14441.53|14441.53|14447.5|14447.5|14430.99|14430.99|0
1642522200000|2022-01-18 16:10:00|14441.11|14441.11|14436.25|14436.25|14441.8|14441.8|14432.78|14432.78|0
1642522500000|2022-01-18 16:15:00|14437.63|14437.63|14456.36|14456.36|14458.32|14458.32|14437.63|14437.63|0
1642522800000|2022-01-18 16:20:00|14458.32|14458.32|14449.56|14449.56|14460.88|14460.88|14447.92|14447.92|0
1642523100000|2022-01-18 16:25:00|14447.6|14447.6|14445.62|14445.62|14454.31|14454.31|14440.92|14440.92|0
1642580100000|2022-01-19 08:15:00|14396.41|14396.41|14372.27|14372.27|14399.18|14399.18|14365.86|14365.86|0
1642580400000|2022-01-19 08:20:00|14373.47|14373.47|14377.37|14377.37|14384.5|14384.5|14366.02|14366.02|0
1642580700000|2022-01-19 08:25:00|14393.08|14393.08|14405.82|14405.82|14411.68|14411.68|14390.31|14390.31|0
1642581000000|2022-01-19 08:30:00|14404.62|14404.62|14399.7|14399.7|14404.62|14404.62|14393.81|14393.81|0
1642581300000|2022-01-19 08:35:00|14399.01|14399.01|14400.01|14400.01|14422.32|14422.32|14399.01|14399.01|0
1642581600000|2022-01-19 08:40:00|14398.04|14398.04|14423.61|14423.61|14425.75|14425.75|14394.22|14394.22|0
1642581900000|2022-01-19 08:45:00|14427.54|14427.54|14446.05|14446.05|14446.05|14446.05|14420.08|14420.08|0
1642582200000|2022-01-19 08:50:00|14448.13|14448.13|14428.87|14428.87|14452.28|14452.28|14410.25|14410.25|0
1642582500000|2022-01-19 08:55:00|14442.61|14442.61|14469.78|14469.78|14471.74|14471.74|14437.53|14437.53|0
1642582800000|2022-01-19 09:00:00|14468.71|14468.71|14495.79|14495.79|14497.75|14497.75|14459.52|14459.52|0
1642583100000|2022-01-19 09:05:00|14493.82|14493.82|14508.7|14508.7|14508.7|14508.7|14487.93|14487.93|0
1642583400000|2022-01-19 09:10:00|14518.52|14518.52|14541.32|14541.32|14541.32|14541.32|14506.57|14506.57|0
1642583700000|2022-01-19 09:15:00|14539.35|14539.35|14555.28|14555.28|14562.47|14562.47|14529.82|14529.82|0
1642584000000|2022-01-19 09:20:00|14561.17|14561.17|14529.79|14529.79|14563.64|14563.64|14521.2|14521.2|0
1642584300000|2022-01-19 09:25:00|14531.75|14531.75|14525.76|14525.76|14542.09|14542.09|14525.07|14525.07|0
1642584600000|2022-01-19 09:30:00|14525.35|14525.35|14554.66|14554.66|14554.66|14554.66|14519.76|14519.76|0
1642584900000|2022-01-19 09:35:00|14558.59|14558.59|14546.19|14546.19|14562.52|14562.52|14539.1|14539.1|0
1642585200000|2022-01-19 09:40:00|14550.12|14550.12|14575.57|14575.57|14581.46|14581.46|14550.12|14550.12|0
1642585500000|2022-01-19 09:45:00|14577.53|14577.53|14588.55|14588.55|14589.93|14589.93|14572.84|14572.84|0
1642585800000|2022-01-19 09:50:00|14592.48|14592.48|14602.34|14602.34|14603.97|14603.97|14582.85|14582.85|0
1642586100000|2022-01-19 09:55:00|14600.37|14600.37|14619.61|14619.61|14629.7|14629.7|14600.37|14600.37|0
1642586400000|2022-01-19 10:00:00|14617.64|14617.64|14639.36|14639.36|14639.36|14639.36|14604.61|14604.61|0
1642586700000|2022-01-19 10:05:00|14640.75|14640.75|14637.59|14637.59|14643.4|14643.4|14624.35|14624.35|0
1642587000000|2022-01-19 10:10:00|14636.9|14636.9|14630.18|14630.18|14639.83|14639.83|14628.63|14628.63|0
1642587300000|2022-01-19 10:15:00|14629.48|14629.48|14630.71|14630.71|14637.87|14637.87|14629.48|14629.48|0
1642587600000|2022-01-19 10:20:00|14631.4|14631.4|14632.77|14632.77|14634.74|14634.74|14624.24|14624.24|0
1642587900000|2022-01-19 10:25:00|14634.86|14634.86|14628.58|14628.58|14640.4|14640.4|14627.89|14627.89|0
1642588200000|2022-01-19 10:30:00|14628.05|14628.05|14604.99|14604.99|14628.05|14628.05|14604.41|14604.41|0
1642588500000|2022-01-19 10:35:00|14606.37|14606.37|14588.27|14588.27|14606.37|14606.37|14582.38|14582.38|0
1642588800000|2022-01-19 10:40:00|14587.08|14587.08|14600.77|14600.77|14601.17|14601.17|14580.23|14580.23|0
1642589100000|2022-01-19 10:45:00|14601.96|14601.96|14622.55|14622.55|14622.55|14622.55|14601.96|14601.96|0
1642589400000|2022-01-19 10:50:00|14618.63|14618.63|14617.02|14617.02|14618.99|14618.99|14613.1|14613.1|0
1642589700000|2022-01-19 10:55:00|14617.84|14617.84|14607|14607|14617.84|14617.84|14602.54|14602.54|0
1642590000000|2022-01-19 11:00:00|14603.08|14603.08|14614.11|14614.11|14616.08|14616.08|14602.5|14602.5|0
1642590300000|2022-01-19 11:05:00|14612.52|14612.52|14616.92|14616.92|14625.88|14625.88|14612.52|14612.52|0
1642590600000|2022-01-19 11:10:00|14615.54|14615.54|14631.54|14631.54|14632.92|14632.92|14613.86|14613.86|0
1642590900000|2022-01-19 11:15:00|14637.42|14637.42|14642.19|14642.19|14644.96|14644.96|14630.73|14630.73|0
1642591200000|2022-01-19 11:20:00|14640.22|14640.22|14622.26|14622.26|14640.22|14640.22|14622.26|14622.26|0
1642591500000|2022-01-19 11:25:00|14620.3|14620.3|14607.88|14607.88|14621.26|14621.26|14605.91|14605.91|0
1642591800000|2022-01-19 11:30:00|14608.29|14608.29|14595.45|14595.45|14609.67|14609.67|14595.45|14595.45|0
1642592100000|2022-01-19 11:35:00|14594.61|14594.61|14567.21|14567.21|14594.61|14594.61|14567.21|14567.21|0
1642592400000|2022-01-19 11:40:00|14567.9|14567.9|14590.23|14590.23|14592.19|14592.19|14563.98|14563.98|0
1642592700000|2022-01-19 11:45:00|14591.06|14591.06|14597.03|14597.03|14597.03|14597.03|14589.68|14589.68|0
1642593000000|2022-01-19 11:50:00|14604.88|14604.88|14608.34|14608.34|14610.96|14610.96|14604.88|14604.88|0
1642593300000|2022-01-19 11:55:00|14608.87|14608.87|14608.59|14608.59|14610.55|14610.55|14606.44|14606.44|0
1642593600000|2022-01-19 12:00:00|14607.2|14607.2|14624.87|14624.87|14625.94|14625.94|14606.67|14606.67|0
1642593900000|2022-01-19 12:05:00|14622.91|14622.91|14623.97|14623.97|14631.63|14631.63|14622.91|14622.91|0
1642594200000|2022-01-19 12:10:00|14625.36|14625.36|14637.42|14637.42|14640.78|14640.78|14625.36|14625.36|0
1642594500000|2022-01-19 12:15:00|14635.82|14635.82|14629.4|14629.4|14638.72|14638.72|14625.69|14625.69|0
1642594800000|2022-01-19 12:20:00|14627.72|14627.72|14638.92|14638.92|14638.92|14638.92|14627.72|14627.72|0
1642595100000|2022-01-19 12:25:00|14640.52|14640.52|14634.09|14634.09|14642.49|14642.49|14632.12|14632.12|0
1642595400000|2022-01-19 12:30:00|14635.47|14635.47|14642.12|14642.12|14644.9|14644.9|14631.32|14631.32|0
1642595700000|2022-01-19 12:35:00|14638.19|14638.19|14637.02|14637.02|14642.47|14642.47|14637.02|14637.02|0
1642596000000|2022-01-19 12:40:00|14635.06|14635.06|14618.39|14618.39|14635.06|14635.06|14618.39|14618.39|0
1642596300000|2022-01-19 12:45:00|14616.42|14616.42|14623.62|14623.62|14626.23|14626.23|14608.57|14608.57|0
1642596600000|2022-01-19 12:50:00|14623.09|14623.09|14641.29|14641.29|14641.29|14641.29|14623.09|14623.09|0
1642596900000|2022-01-19 12:55:00|14643.25|14643.25|14635.56|14635.56|14643.25|14643.25|14633.38|14633.38|0
1642597200000|2022-01-19 13:00:00|14637.52|14637.52|14641.23|14641.23|14643.05|14643.05|14637.52|14637.52|0
1642597500000|2022-01-19 13:05:00|14645.15|14645.15|14647.76|14647.76|14653.82|14653.82|14645.15|14645.15|0
1642597800000|2022-01-19 13:10:00|14647.34|14647.34|14648.9|14648.9|14650.5|14650.5|14647.3|14647.3|0
1642598100000|2022-01-19 13:15:00|14644.98|14644.98|14653.52|14653.52|14654.9|14654.9|14644.98|14644.98|0
1642598400000|2022-01-19 13:20:00|14655.48|14655.48|14659.96|14659.96|14659.96|14659.96|14645.67|14645.67|0
1642598700000|2022-01-19 13:25:00|14665.85|14665.85|14660.49|14660.49|14668.92|14668.92|14655.18|14655.18|0
1642599000000|2022-01-19 13:30:00|14659.96|14659.96|14659.67|14659.67|14659.96|14659.96|14645.93|14645.93|0
1642599300000|2022-01-19 13:35:00|14663.6|14663.6|14662.75|14662.75|14672.27|14672.27|14662.75|14662.75|0
1642599600000|2022-01-19 13:40:00|14663.98|14663.98|14657.24|14657.24|14665.36|14665.36|14657.24|14657.24|0
1642599900000|2022-01-19 13:45:00|14658.62|14658.62|14658.2|14658.2|14658.62|14658.62|14652.73|14652.73|0
1642600200000|2022-01-19 13:50:00|14657|14657|14652.65|14652.65|14659.22|14659.22|14652.65|14652.65|0
1642600500000|2022-01-19 13:55:00|14649.45|14649.45|14655.72|14655.72|14657.1|14657.1|14649.45|14649.45|0
1642600800000|2022-01-19 14:00:00|14663.57|14663.57|14653.95|14653.95|14664.41|14664.41|14653.95|14653.95|0
1642601100000|2022-01-19 14:05:00|14651.98|14651.98|14653.33|14653.33|14659.22|14659.22|14651.75|14651.75|0
1642601400000|2022-01-19 14:10:00|14654.72|14654.72|14665.37|14665.37|14670.68|14670.68|14642.14|14642.14|0
1642601700000|2022-01-19 14:15:00|14671.26|14671.26|14691.5|14691.5|14692.34|14692.34|14667.74|14667.74|0
1642602000000|2022-01-19 14:20:00|14693.46|14693.46|14714.14|14714.14|14716.1|14716.1|14689.54|14689.54|0
1642602300000|2022-01-19 14:25:00|14716.1|14716.1|14695.48|14695.48|14718.06|14718.06|14695.48|14695.48|0
1642602600000|2022-01-19 14:30:00|14697.45|14697.45|14694.72|14694.72|14703.56|14703.56|14690.8|14690.8|0
1642602900000|2022-01-19 14:35:00|14692.76|14692.76|14717.95|14717.95|14719.91|14719.91|14692.76|14692.76|0
1642603200000|2022-01-19 14:40:00|14715.18|14715.18|14739.17|14739.17|14739.17|14739.17|14715.18|14715.18|0
1642603500000|2022-01-19 14:45:00|14738.75|14738.75|14764.82|14764.82|14764.82|14764.82|14736.79|14736.79|0
1642603800000|2022-01-19 14:50:00|14760.89|14760.89|14764.47|14764.47|14774.56|14774.56|14754.08|14754.08|0
1642604100000|2022-01-19 14:55:00|14765.85|14765.85|14765.01|14765.01|14767.24|14767.24|14757.28|14757.28|0
1642604400000|2022-01-19 15:00:00|14764.6|14764.6|14765.93|14765.93|14775.76|14775.76|14762.22|14762.22|0
1642604700000|2022-01-19 15:05:00|14768.33|14768.33|14758.59|14758.59|14775.38|14775.38|14758.59|14758.59|0
1642605000000|2022-01-19 15:10:00|14756.63|14756.63|14764.86|14764.86|14769.86|14769.86|14754.01|14754.01|0
1642605300000|2022-01-19 15:15:00|14764.33|14764.33|14760.62|14760.62|14770.22|14770.22|14758.44|14758.44|0
1642605600000|2022-01-19 15:20:00|14762|14762|14739.43|14739.43|14762|14762|14739.43|14739.43|0
1642605900000|2022-01-19 15:25:00|14737.47|14737.47|14715.9|14715.9|14741.4|14741.4|14715.9|14715.9|0
1642606200000|2022-01-19 15:30:00|14713.94|14713.94|14697.9|14697.9|14724.45|14724.45|14697.9|14697.9|0
1642606500000|2022-01-19 15:35:00|14699.86|14699.86|14670.48|14670.48|14711.38|14711.38|14670.48|14670.48|0
1642606800000|2022-01-19 15:40:00|14672.44|14672.44|14686.09|14686.09|14693.52|14693.52|14669.73|14669.73|0
1642607100000|2022-01-19 15:45:00|14684.13|14684.13|14662.09|14662.09|14684.13|14684.13|14656.78|14656.78|0
1642607400000|2022-01-19 15:50:00|14666.01|14666.01|14652.7|14652.7|14667.81|14667.81|14646.81|14646.81|0
1642607700000|2022-01-19 15:55:00|14654.67|14654.67|14662.89|14662.89|14668.78|14668.78|14654.67|14654.67|0
1642608000000|2022-01-19 16:00:00|14664.28|14664.28|14664.35|14664.35|14676.46|14676.46|14659.36|14659.36|0
1642608300000|2022-01-19 16:05:00|14662.39|14662.39|14661.99|14661.99|14664.05|14664.05|14659.04|14659.04|0
1642608600000|2022-01-19 16:10:00|14660.02|14660.02|14649.8|14649.8|14660.02|14660.02|14649.38|14649.38|0
1642608900000|2022-01-19 16:15:00|14650.22|14650.22|14661.69|14661.69|14664.45|14664.45|14650.22|14650.22|0
1642609200000|2022-01-19 16:20:00|14661.28|14661.28|14650.38|14650.38|14664.05|14664.05|14650.38|14650.38|0
1642609500000|2022-01-19 16:25:00|14654.3|14654.3|14656.75|14656.75|14658.07|14658.07|14650.73|14650.73|0
1642666500000|2022-01-20 08:15:00|14630.16|14630.16|14568.88|14568.88|14630.16|14630.16|14568.88|14568.88|0
1642666800000|2022-01-20 08:20:00|14567.5|14567.5|14519.65|14519.65|14568.88|14568.88|14519.65|14519.65|0
1642667100000|2022-01-20 08:25:00|14518.27|14518.27|14513.93|14513.93|14525.54|14525.54|14497.49|14497.49|0
1642667400000|2022-01-20 08:30:00|14510.01|14510.01|14549.35|14549.35|14549.35|14549.35|14502.21|14502.21|0
1642667700000|2022-01-20 08:35:00|14557.21|14557.21|14543.62|14543.62|14559.17|14559.17|14535.77|14535.77|0
1642668000000|2022-01-20 08:40:00|14541.49|14541.49|14566.21|14566.21|14568.97|14568.97|14537.57|14537.57|0
1642668300000|2022-01-20 08:45:00|14564.82|14564.82|14553.23|14553.23|14564.82|14564.82|14537.94|14537.94|0
1642668600000|2022-01-20 08:50:00|14551.6|14551.6|14555.27|14555.27|14566.27|14566.27|14550.54|14550.54|0
1642668900000|2022-01-20 08:55:00|14561.16|14561.16|14593.04|14593.04|14596.17|14596.17|14561.16|14561.16|0
1642669200000|2022-01-20 09:00:00|14594.43|14594.43|14547.43|14547.43|14594.43|14594.43|14547.43|14547.43|0
1642669500000|2022-01-20 09:05:00|14545.3|14545.3|14526.49|14526.49|14549.77|14549.77|14524.53|14524.53|0
1642669800000|2022-01-20 09:10:00|14526.08|14526.08|14518.08|14518.08|14526.9|14526.9|14503.52|14503.52|0
1642670100000|2022-01-20 09:15:00|14514.16|14514.16|14490.58|14490.58|14522.61|14522.61|14490.58|14490.58|0
1642670400000|2022-01-20 09:20:00|14489.2|14489.2|14492.61|14492.61|14500.58|14500.58|14486.84|14486.84|0
1642670700000|2022-01-20 09:25:00|14494.58|14494.58|14483.62|14483.62|14503.81|14503.81|14478.02|14478.02|0
1642671000000|2022-01-20 09:30:00|14481.22|14481.22|14489.91|14489.91|14495.92|14495.92|14481.22|14481.22|0
1642671300000|2022-01-20 09:35:00|14491.88|14491.88|14480.26|14480.26|14491.88|14491.88|14475.14|14475.14|0
1642671600000|2022-01-20 09:40:00|14480.96|14480.96|14477.83|14477.83|14482.92|14482.92|14465.25|14465.25|0
1642671900000|2022-01-20 09:45:00|14475.87|14475.87|14498.75|14498.75|14505.55|14505.55|14475.87|14475.87|0
1642672200000|2022-01-20 09:50:00|14494.82|14494.82|14490.62|14490.62|14497.75|14497.75|14488.38|14488.38|0
1642672500000|2022-01-20 09:55:00|14494.55|14494.55|14551.84|14551.84|14561.65|14561.65|14490.62|14490.62|0
1642672800000|2022-01-20 10:00:00|14555.76|14555.76|14540.13|14540.13|14555.76|14555.76|14534.75|14534.75|0
1642673100000|2022-01-20 10:05:00|14544.06|14544.06|14533.52|14533.52|14547.22|14547.22|14533.52|14533.52|0
1642673400000|2022-01-20 10:10:00|14534.72|14534.72|14552.73|14552.73|14558.19|14558.19|14534.72|14534.72|0
1642673700000|2022-01-20 10:15:00|14552.32|14552.32|14535.07|14535.07|14552.74|14552.74|14531.73|14531.73|0
1642674000000|2022-01-20 10:20:00|14536.46|14536.46|14533.99|14533.99|14543.8|14543.8|14533.99|14533.99|0
1642674300000|2022-01-20 10:25:00|14530.06|14530.06|14521.6|14521.6|14532.25|14532.25|14516.32|14516.32|0
1642674600000|2022-01-20 10:30:00|14509.82|14509.82|14532.77|14532.77|14539.57|14539.57|14509.82|14509.82|0
1642674900000|2022-01-20 10:35:00|14530.69|14530.69|14539.46|14539.46|14543.39|14543.39|14517.3|14517.3|0
1642675200000|2022-01-20 10:40:00|14541.43|14541.43|14530.66|14530.66|14543.39|14543.39|14524.82|14524.82|0
1642675500000|2022-01-20 10:45:00|14526.73|14526.73|14539.6|14539.6|14539.6|14539.6|14516.23|14516.23|0
1642675800000|2022-01-20 10:50:00|14538.76|14538.76|14549.75|14549.75|14553.68|14553.68|14538.76|14538.76|0
1642676100000|2022-01-20 10:55:00|14546.98|14546.98|14540.83|14540.83|14546.98|14546.98|14536.55|14536.55|0
1642676400000|2022-01-20 11:00:00|14540.41|14540.41|14558.88|14558.88|14558.88|14558.88|14540.41|14540.41|0
1642676700000|2022-01-20 11:05:00|14557.49|14557.49|14556.98|14556.98|14559.57|14559.57|14543.03|14543.03|0
1642677000000|2022-01-20 11:10:00|14559.65|14559.65|14565.38|14565.38|14579.56|14579.56|14556.49|14556.49|0
1642677300000|2022-01-20 11:15:00|14565.8|14565.8|14564.02|14564.02|14567.76|14567.76|14561.06|14561.06|0
1642677600000|2022-01-20 11:20:00|14562.05|14562.05|14568.1|14568.1|14568.1|14568.1|14553.46|14553.46|0
1642677900000|2022-01-20 11:25:00|14573.99|14573.99|14579.47|14579.47|14583.4|14583.4|14563.06|14563.06|0
1642678200000|2022-01-20 11:30:00|14580.86|14580.86|14562.29|14562.29|14580.86|14580.86|14562.29|14562.29|0
1642678500000|2022-01-20 11:35:00|14558.37|14558.37|14580.02|14580.02|14587.07|14587.07|14558.37|14558.37|0
1642678800000|2022-01-20 11:40:00|14581.98|14581.98|14582.89|14582.89|14591.8|14591.8|14574.7|14574.7|0
1642679100000|2022-01-20 11:45:00|14582.36|14582.36|14574.67|14574.67|14588.52|14588.52|14572.98|14572.98|0
1642679400000|2022-01-20 11:50:00|14572.7|14572.7|14562.03|14562.03|14572.7|14572.7|14559.52|14559.52|0
1642679700000|2022-01-20 11:55:00|14565.96|14565.96|14557.87|14557.87|14574.96|14574.96|14557.87|14557.87|0
1642680000000|2022-01-20 12:00:00|14557.18|14557.18|14558.1|14558.1|14558.1|14558.1|14543.44|14543.44|0
1642680300000|2022-01-20 12:05:00|14557.57|14557.57|14576.13|14576.13|14576.13|14576.13|14552.16|14552.16|0
1642680600000|2022-01-20 12:10:00|14568.28|14568.28|14568.26|14568.26|14570.58|14570.58|14561.66|14561.66|0
1642680900000|2022-01-20 12:15:00|14566.66|14566.66|14537.91|14537.91|14566.66|14566.66|14537.91|14537.91|0
1642681200000|2022-01-20 12:20:00|14539.88|14539.88|14545.4|14545.4|14547.37|14547.37|14539.88|14539.88|0
1642681500000|2022-01-20 12:25:00|14547.37|14547.37|14552.1|14552.1|14553.32|14553.32|14547.37|14547.37|0
1642681800000|2022-01-20 12:30:00|14550.13|14550.13|14536.66|14536.66|14552.1|14552.1|14534.29|14534.29|0
1642682100000|2022-01-20 12:35:00|14537.19|14537.19|14558.45|14558.45|14565.48|14565.48|14537.19|14537.19|0
1642682400000|2022-01-20 12:40:00|14560.41|14560.41|14561.03|14561.03|14566.3|14566.3|14554.52|14554.52|0
1642682700000|2022-01-20 12:45:00|14559.07|14559.07|14583.79|14583.79|14587.72|14587.72|14559.07|14559.07|0
1642683000000|2022-01-20 12:50:00|14589.68|14589.68|14602.13|14602.13|14602.13|14602.13|14589.68|14589.68|0
1642683300000|2022-01-20 12:55:00|14602.66|14602.66|14628.54|14628.54|14630.51|14630.51|14601.82|14601.82|0
1642683600000|2022-01-20 13:00:00|14629.74|14629.74|14630.32|14630.32|14636.21|14636.21|14626.39|14626.39|0
1642683900000|2022-01-20 13:05:00|14630.74|14630.74|14624.43|14624.43|14630.74|14630.74|14622.47|14622.47|0
1642684200000|2022-01-20 13:10:00|14622.47|14622.47|14609.72|14609.72|14624.43|14624.43|14609.72|14609.72|0
1642684500000|2022-01-20 13:15:00|14608.66|14608.66|14610.63|14610.63|14610.63|14610.63|14603.98|14603.98|0
1642684800000|2022-01-20 13:20:00|14608.67|14608.67|14608.67|14608.67|14611.17|14611.17|14608.14|14608.14|0
1642685100000|2022-01-20 13:25:00|14607.98|14607.98|14615.9|14615.9|14615.9|14615.9|14606.66|14606.66|0
1642685400000|2022-01-20 13:30:00|14615.48|14615.48|14613.89|14613.89|14621.16|14621.16|14613.52|14613.52|0
1642685700000|2022-01-20 13:35:00|14608|14608|14599.11|14599.11|14608|14608|14599.11|14599.11|0
1642686000000|2022-01-20 13:40:00|14598.7|14598.7|14581.07|14581.07|14600.26|14600.26|14579.11|14579.11|0
1642686300000|2022-01-20 13:45:00|14579.69|14579.69|14593.01|14593.01|14593.01|14593.01|14579.69|14579.69|0
1642686600000|2022-01-20 13:50:00|14593.54|14593.54|14587.93|14587.93|14593.54|14593.54|14581.23|14581.23|0
1642686900000|2022-01-20 13:55:00|14589.89|14589.89|14575.69|14575.69|14589.89|14589.89|14574.3|14574.3|0
1642687200000|2022-01-20 14:00:00|14577.65|14577.65|14578.23|14578.23|14586.21|14586.21|14574.26|14574.26|0
1642687500000|2022-01-20 14:05:00|14580.19|14580.19|14577.86|14577.86|14582.16|14582.16|14574.88|14574.88|0
1642687800000|2022-01-20 14:10:00|14579.82|14579.82|14584.27|14584.27|14585.82|14585.82|14579.82|14579.82|0
1642688100000|2022-01-20 14:15:00|14583.07|14583.07|14579.57|14579.57|14583.07|14583.07|14574.92|14574.92|0
1642688400000|2022-01-20 14:20:00|14578.18|14578.18|14591.78|14591.78|14591.78|14591.78|14578.18|14578.18|0
1642688700000|2022-01-20 14:25:00|14593.74|14593.74|14603.39|14603.39|14609.86|14609.86|14593.74|14593.74|0
1642689000000|2022-01-20 14:30:00|14602.56|14602.56|14598.99|14598.99|14618.84|14618.84|14594.16|14594.16|0
1642689300000|2022-01-20 14:35:00|14597.03|14597.03|14592.98|14592.98|14604.12|14604.12|14589.94|14589.94|0
1642689600000|2022-01-20 14:40:00|14594.94|14594.94|14608.8|14608.8|14622.91|14622.91|14593.51|14593.51|0
1642689900000|2022-01-20 14:45:00|14604.88|14604.88|14617.97|14617.97|14617.97|14617.97|14598.22|14598.22|0
1642690200000|2022-01-20 14:50:00|14619.93|14619.93|14630.72|14630.72|14639.14|14639.14|14616.01|14616.01|0
1642690500000|2022-01-20 14:55:00|14632.69|14632.69|14627.44|14627.44|14632.69|14632.69|14618.24|14618.24|0
1642690800000|2022-01-20 15:00:00|14625.47|14625.47|14631.46|14631.46|14631.46|14631.46|14611.83|14611.83|0
1642691100000|2022-01-20 15:05:00|14635.38|14635.38|14641.54|14641.54|14641.54|14641.54|14629.76|14629.76|0
1642691400000|2022-01-20 15:10:00|14639.58|14639.58|14611.44|14611.44|14639.58|14639.58|14611.44|14611.44|0
1642691700000|2022-01-20 15:15:00|14609.47|14609.47|14598.83|14598.83|14616.96|14616.96|14592.94|14592.94|0
1642692000000|2022-01-20 15:20:00|14598.3|14598.3|14632.48|14632.48|14634.44|14634.44|14596.98|14596.98|0
1642692300000|2022-01-20 15:25:00|14632.06|14632.06|14649.2|14649.2|14650.76|14650.76|14626.17|14626.17|0
1642692600000|2022-01-20 15:30:00|14651.17|14651.17|14694.01|14694.01|14699.9|14699.9|14651.17|14651.17|0
1642692900000|2022-01-20 15:35:00|14690.08|14690.08|14661.65|14661.65|14690.08|14690.08|14661.65|14661.65|0
1642693200000|2022-01-20 15:40:00|14657.72|14657.72|14661.65|14661.65|14666.22|14666.22|14657.72|14657.72|0
1642693500000|2022-01-20 15:45:00|14665.58|14665.58|14667.62|14667.62|14667.62|14667.62|14658.45|14658.45|0
1642693800000|2022-01-20 15:50:00|14669|14669|14668.49|14668.49|14669.88|14669.88|14661.73|14661.73|0
1642694100000|2022-01-20 15:55:00|14676.34|14676.34|14664.04|14664.04|14676.47|14676.47|14662.66|14662.66|0
1642694400000|2022-01-20 16:00:00|14667.97|14667.97|14685.29|14685.29|14690.04|14690.04|14666|14666|0
1642694700000|2022-01-20 16:05:00|14687.26|14687.26|14701.45|14701.45|14701.62|14701.62|14687.26|14687.26|0
1642695000000|2022-01-20 16:10:00|14701.03|14701.03|14685.3|14685.3|14701.45|14701.45|14685.3|14685.3|0
1642695300000|2022-01-20 16:15:00|14684.24|14684.24|14690.08|14690.08|14692.65|14692.65|14681.44|14681.44|0
1642695600000|2022-01-20 16:20:00|14688.88|14688.88|14687.99|14687.99|14690.57|14690.57|14679.69|14679.69|0
1642695900000|2022-01-20 16:25:00|14686.03|14686.03|14704.04|14704.04|14708.32|14708.32|14686.03|14686.03|0
1642752900000|2022-01-21 08:15:00|14504.78|14504.78|14561.29|14561.29|14567.35|14567.35|14499.96|14499.96|0
1642753200000|2022-01-21 08:20:00|14563.33|14563.33|14546.06|14546.06|14569.14|14569.14|14545.9|14545.9|0
1642753500000|2022-01-21 08:25:00|14545.53|14545.53|14539.05|14539.05|14546.75|14546.75|14534.62|14534.62|0
1642753800000|2022-01-21 08:30:00|14537.41|14537.41|14535.94|14535.94|14537.41|14537.41|14516.13|14516.13|0
1642754100000|2022-01-21 08:35:00|14533.98|14533.98|14526.85|14526.85|14537.34|14537.34|14522.46|14522.46|0
1642754400000|2022-01-21 08:40:00|14524.08|14524.08|14508.06|14508.06|14525.35|14525.35|14504.13|14504.13|0
1642754700000|2022-01-21 08:45:00|14510.02|14510.02|14507.88|14507.88|14511.46|14511.46|14495.12|14495.12|0
1642755000000|2022-01-21 08:50:00|14507.19|14507.19|14544.77|14544.77|14544.77|14544.77|14505.81|14505.81|0
1642755300000|2022-01-21 08:55:00|14545.3|14545.3|14551.1|14551.1|14551.1|14551.1|14531.24|14531.24|0
1642755600000|2022-01-21 09:00:00|14549.02|14549.02|14557.92|14557.92|14557.92|14557.92|14535.25|14535.25|0
1642755900000|2022-01-21 09:05:00|14559.3|14559.3|14563.6|14563.6|14574.89|14574.89|14555.7|14555.7|0
1642756200000|2022-01-21 09:10:00|14559.67|14559.67|14548.06|14548.06|14564.33|14564.33|14548.06|14548.06|0
1642756500000|2022-01-21 09:15:00|14545.39|14545.39|14545.06|14545.06|14549.28|14549.28|14545.06|14545.06|0
1642756800000|2022-01-21 09:20:00|14546.44|14546.44|14532.24|14532.24|14546.44|14546.44|14523.58|14523.58|0
1642757100000|2022-01-21 09:25:00|14531.89|14531.89|14533.29|14533.29|14538.14|14538.14|14530.85|14530.85|0
1642757400000|2022-01-21 09:30:00|14535.25|14535.25|14557.75|14557.75|14557.75|14557.75|14534.84|14534.84|0
1642757700000|2022-01-21 09:35:00|14558.94|14558.94|14549.98|14549.98|14558.94|14558.94|14549.98|14549.98|0
1642758000000|2022-01-21 09:40:00|14551.18|14551.18|14549.18|14549.18|14551.18|14551.18|14546.54|14546.54|0
1642758300000|2022-01-21 09:45:00|14551.25|14551.25|14543.24|14543.24|14551.25|14551.25|14534.16|14534.16|0
1642758600000|2022-01-21 09:50:00|14537.35|14537.35|14546.87|14546.87|14547.2|14547.2|14537.35|14537.35|0
1642758900000|2022-01-21 09:55:00|14548.84|14548.84|14549.22|14549.22|14553.5|14553.5|14546.87|14546.87|0
1642759200000|2022-01-21 10:00:00|14547.26|14547.26|14532.57|14532.57|14547.26|14547.26|14524.72|14524.72|0
1642759500000|2022-01-21 10:05:00|14534.53|14534.53|14545.54|14545.54|14553.4|14553.4|14534.53|14534.53|0
1642759800000|2022-01-21 10:10:00|14547.62|14547.62|14544.67|14544.67|14549.7|14549.7|14543.86|14543.86|0
1642760100000|2022-01-21 10:15:00|14542.71|14542.71|14542.91|14542.91|14551.28|14551.28|14535.75|14535.75|0
1642760400000|2022-01-21 10:20:00|14544.29|14544.29|14554.02|14554.02|14554.02|14554.02|14542.24|14542.24|0
1642760700000|2022-01-21 10:25:00|14553.33|14553.33|14551.32|14551.32|14554.4|14554.4|14546.59|14546.59|0
1642761000000|2022-01-21 10:30:00|14549.36|14549.36|14534.46|14534.46|14549.36|14549.36|14528.57|14528.57|0
1642761300000|2022-01-21 10:35:00|14534.11|14534.11|14537.39|14537.39|14540.51|14540.51|14534.11|14534.11|0
1642761600000|2022-01-21 10:40:00|14537.92|14537.92|14534.69|14534.69|14537.92|14537.92|14533.99|14533.99|0
1642761900000|2022-01-21 10:45:00|14533.99|14533.99|14514.02|14514.02|14536.37|14536.37|14506.05|14506.05|0
1642762200000|2022-01-21 10:50:00|14515.22|14515.22|14529.62|14529.62|14533.01|14533.01|14515.22|14515.22|0
1642762500000|2022-01-21 10:55:00|14531|14531|14538.06|14538.06|14538.06|14538.06|14531|14531|0
1642762800000|2022-01-21 11:00:00|14534.13|14534.13|14505.15|14505.15|14534.13|14534.13|14505.15|14505.15|0
1642763100000|2022-01-21 11:05:00|14501.22|14501.22|14486.68|14486.68|14501.22|14501.22|14482.17|14482.17|0
1642763400000|2022-01-21 11:10:00|14488.64|14488.64|14495.91|14495.91|14495.91|14495.91|14488.64|14488.64|0
1642763700000|2022-01-21 11:15:00|14496.61|14496.61|14480.35|14480.35|14496.61|14496.61|14480.35|14480.35|0
1642764000000|2022-01-21 11:20:00|14486.24|14486.24|14499.05|14499.05|14499.05|14499.05|14486.24|14486.24|0
1642764300000|2022-01-21 11:25:00|14497.66|14497.66|14498.04|14498.04|14502.09|14502.09|14492.04|14492.04|0
1642764600000|2022-01-21 11:30:00|14496.66|14496.66|14499.17|14499.17|14499.17|14499.17|14495.15|14495.15|0
1642764900000|2022-01-21 11:35:00|14497.2|14497.2|14505.41|14505.41|14505.41|14505.41|14495.24|14495.24|0
1642765200000|2022-01-21 11:40:00|14501.48|14501.48|14499.85|14499.85|14501.48|14501.48|14493.79|14493.79|0
1642765500000|2022-01-21 11:45:00|14498.65|14498.65|14478.86|14478.86|14498.65|14498.65|14478.86|14478.86|0
1642765800000|2022-01-21 11:50:00|14474.93|14474.93|14474.36|14474.36|14479.41|14479.41|14468.68|14468.68|0
1642766100000|2022-01-21 11:55:00|14478.29|14478.29|14480.72|14480.72|14484.35|14484.35|14478.29|14478.29|0
1642766400000|2022-01-21 12:00:00|14478.76|14478.76|14470.95|14470.95|14480.72|14480.72|14462.17|14462.17|0
1642766700000|2022-01-21 12:05:00|14469.57|14469.57|14449.35|14449.35|14469.57|14469.57|14447.47|14447.47|0
1642767000000|2022-01-21 12:10:00|14450.05|14450.05|14472.33|14472.33|14472.33|14472.33|14450.05|14450.05|0
1642767300000|2022-01-21 12:15:00|14470.94|14470.94|14451.75|14451.75|14470.94|14470.94|14451.75|14451.75|0
1642767600000|2022-01-21 12:20:00|14451.06|14451.06|14453.87|14453.87|14453.87|14453.87|14449.83|14449.83|0
1642767900000|2022-01-21 12:25:00|14452.49|14452.49|14447.57|14447.57|14453.05|14453.05|14442.7|14442.7|0
1642768200000|2022-01-21 12:30:00|14446.18|14446.18|14438.04|14438.04|14447.57|14447.57|14438.04|14438.04|0
1642768500000|2022-01-21 12:35:00|14447.85|14447.85|14453.48|14453.48|14460.19|14460.19|14445.89|14445.89|0
1642768800000|2022-01-21 12:40:00|14447.59|14447.59|14442.47|14442.47|14448.79|14448.79|14442.47|14442.47|0
1642769100000|2022-01-21 12:45:00|14443|14443|14431.13|14431.13|14446.18|14446.18|14431.13|14431.13|0
1642769400000|2022-01-21 12:50:00|14423.28|14423.28|14437.71|14437.71|14443.6|14443.6|14423.28|14423.28|0
1642769700000|2022-01-21 12:55:00|14437.02|14437.02|14438.33|14438.33|14448.33|14448.33|14425.24|14425.24|0
1642770000000|2022-01-21 13:00:00|14437.92|14437.92|14429.45|14429.45|14437.92|14437.92|14425.53|14425.53|0
1642770300000|2022-01-21 13:05:00|14431.42|14431.42|14432.73|14432.73|14436.07|14436.07|14429.45|14429.45|0
1642770600000|2022-01-21 13:10:00|14434.69|14434.69|14426.19|14426.19|14434.69|14434.69|14424.4|14424.4|0
1642770900000|2022-01-21 13:15:00|14422.27|14422.27|14417.57|14417.57|14422.27|14422.27|14413.07|14413.07|0
1642771200000|2022-01-21 13:20:00|14415.6|14415.6|14415.55|14415.55|14417.08|14417.08|14411.63|14411.63|0
1642771500000|2022-01-21 13:25:00|14414.86|14414.86|14417.62|14417.62|14419.58|14419.58|14413.84|14413.84|0
1642771800000|2022-01-21 13:30:00|14415.66|14415.66|14400.4|14400.4|14417.62|14417.62|14400.4|14400.4|0
1642772100000|2022-01-21 13:35:00|14398.44|14398.44|14402.78|14402.78|14403.77|14403.77|14396.47|14396.47|0
1642772400000|2022-01-21 13:40:00|14400.82|14400.82|14382.4|14382.4|14400.82|14400.82|14377.89|14377.89|0
1642772700000|2022-01-21 13:45:00|14381.7|14381.7|14401.56|14401.56|14401.56|14401.56|14380.51|14380.51|0
1642773000000|2022-01-21 13:50:00|14400.36|14400.36|14405.2|14405.2|14406.02|14406.02|14395.6|14395.6|0
1642773300000|2022-01-21 13:55:00|14403.24|14403.24|14409.68|14409.68|14409.68|14409.68|14398.25|14398.25|0
1642773600000|2022-01-21 14:00:00|14408.99|14408.99|14399.11|14399.11|14408.99|14408.99|14399.11|14399.11|0
1642773900000|2022-01-21 14:05:00|14397.15|14397.15|14402.09|14402.09|14402.09|14402.09|14393.22|14393.22|0
1642774200000|2022-01-21 14:10:00|14400.02|14400.02|14393.1|14393.1|14400.02|14400.02|14392.7|14392.7|0
1642774500000|2022-01-21 14:15:00|14394.3|14394.3|14394.11|14394.11|14396.07|14396.07|14391.81|14391.81|0
1642774800000|2022-01-21 14:20:00|14393.41|14393.41|14395.19|14395.19|14397.23|14397.23|14386.97|14386.97|0
1642775100000|2022-01-21 14:25:00|14397.15|14397.15|14404.47|14404.47|14404.47|14404.47|14394.29|14394.29|0
1642775400000|2022-01-21 14:30:00|14406.43|14406.43|14414.75|14414.75|14416.03|14416.03|14403.02|14403.02|0
1642775700000|2022-01-21 14:35:00|14412.79|14412.79|14400.84|14400.84|14426.36|14426.36|14400.84|14400.84|0
1642776000000|2022-01-21 14:40:00|14402.8|14402.8|14378.26|14378.26|14402.8|14402.8|14377.57|14377.57|0
1642776300000|2022-01-21 14:45:00|14376.63|14376.63|14373.8|14373.8|14399.29|14399.29|14372.3|14372.3|0
1642776600000|2022-01-21 14:50:00|14374.61|14374.61|14376.85|14376.85|14376.85|14376.85|14365.05|14365.05|0
1642776900000|2022-01-21 14:55:00|14376.44|14376.44|14344.4|14344.4|14376.81|14376.81|14343.01|14343.01|0
1642777200000|2022-01-21 15:00:00|14344.93|14344.93|14331.28|14331.28|14349.19|14349.19|14328.12|14328.12|0
1642777500000|2022-01-21 15:05:00|14333.24|14333.24|14336.79|14336.79|14344.11|14344.11|14329.72|14329.72|0
1642777800000|2022-01-21 15:10:00|14334.72|14334.72|14330.46|14330.46|14334.72|14334.72|14317.97|14317.97|0
1642778100000|2022-01-21 15:15:00|14331.3|14331.3|14314.9|14314.9|14333.52|14333.52|14310.97|14310.97|0
1642778400000|2022-01-21 15:20:00|14315.59|14315.59|14324.68|14324.68|14324.68|14324.68|14309.69|14309.69|0
1642778700000|2022-01-21 15:25:00|14325.88|14325.88|14337.97|14337.97|14346.28|14346.28|14325.88|14325.88|0
1642779000000|2022-01-21 15:30:00|14337.28|14337.28|14366.25|14366.25|14366.25|14366.25|14336.44|14336.44|0
1642779300000|2022-01-21 15:35:00|14366.94|14366.94|14382.54|14382.54|14390.35|14390.35|14366.94|14366.94|0
1642779600000|2022-01-21 15:40:00|14382.01|14382.01|14404.98|14404.98|14404.98|14404.98|14378.08|14378.08|0
1642779900000|2022-01-21 15:45:00|14403.02|14403.02|14393.34|14393.34|14406.26|14406.26|14386.67|14386.67|0
1642780200000|2022-01-21 15:50:00|14391.27|14391.27|14410.66|14410.66|14413.97|14413.97|14390.57|14390.57|0
1642780500000|2022-01-21 15:55:00|14409.27|14409.27|14394.84|14394.84|14414.42|14414.42|14394.56|14394.56|0
1642780800000|2022-01-21 16:00:00|14396.92|14396.92|14394.22|14394.22|14400.88|14400.88|14386.96|14386.96|0
1642781100000|2022-01-21 16:05:00|14396.19|14396.19|14410.71|14410.71|14412.23|14412.23|14396.19|14396.19|0
1642781400000|2022-01-21 16:10:00|14414.64|14414.64|14399.6|14399.6|14416.6|14416.6|14399.6|14399.6|0
1642781700000|2022-01-21 16:15:00|14401.57|14401.57|14420.61|14420.61|14421.04|14421.04|14399.6|14399.6|0
1642782000000|2022-01-21 16:20:00|14418.65|14418.65|14423.01|14423.01|14427.72|14427.72|14415.3|14415.3|0
1642782300000|2022-01-21 16:25:00|14422.32|14422.32|14407.12|14407.12|14422.32|14422.32|14407.12|14407.12|0
1643012100000|2022-01-24 08:15:00|14269.11|14269.11|14275.7|14275.7|14285.59|14285.59|14266.78|14266.78|0
1643012400000|2022-01-24 08:20:00|14277.67|14277.67|14288.16|14288.16|14308.31|14308.31|14277.67|14277.67|0
1643012700000|2022-01-24 08:25:00|14290.12|14290.12|14277.4|14277.4|14290.12|14290.12|14266.25|14266.25|0
1643013000000|2022-01-24 08:30:00|14278.78|14278.78|14255.82|14255.82|14278.78|14278.78|14255.82|14255.82|0
1643013300000|2022-01-24 08:35:00|14257.2|14257.2|14241.67|14241.67|14264.15|14264.15|14241.67|14241.67|0
1643013600000|2022-01-24 08:40:00|14242.37|14242.37|14216.43|14216.43|14244.95|14244.95|14216.43|14216.43|0
1643013900000|2022-01-24 08:45:00|14218.88|14218.88|14202.5|14202.5|14218.88|14218.88|14202.5|14202.5|0
1643014200000|2022-01-24 08:50:00|14202.09|14202.09|14135.48|14135.48|14202.09|14202.09|14133.6|14133.6|0
1643014500000|2022-01-24 08:55:00|14138.25|14138.25|14102.8|14102.8|14143.13|14143.13|14094.82|14094.82|0
1643014800000|2022-01-24 09:00:00|14101.97|14101.97|14104.57|14104.57|14108.22|14108.22|14091.9|14091.9|0
1643015100000|2022-01-24 09:05:00|14104.16|14104.16|14127.63|14127.63|14127.63|14127.63|14104.16|14104.16|0
1643015400000|2022-01-24 09:10:00|14126.8|14126.8|14108.12|14108.12|14126.8|14126.8|14104.36|14104.36|0
1643015700000|2022-01-24 09:15:00|14107.72|14107.72|14087.75|14087.75|14107.72|14107.72|14085.26|14085.26|0
1643016000000|2022-01-24 09:20:00|14088.45|14088.45|14093.42|14093.42|14108.08|14108.08|14078.27|14078.27|0
1643016300000|2022-01-24 09:25:00|14094.11|14094.11|14101.88|14101.88|14110.42|14110.42|14092.04|14092.04|0
1643016600000|2022-01-24 09:30:00|14095.99|14095.99|14080.54|14080.54|14099.08|14099.08|14076.98|14076.98|0
1643016900000|2022-01-24 09:35:00|14079.34|14079.34|14073.12|14073.12|14086.02|14086.02|14072.39|14072.39|0
1643017200000|2022-01-24 09:40:00|14075.63|14075.63|14073.95|14073.95|14075.63|14075.63|14069.03|14069.03|0
1643017500000|2022-01-24 09:45:00|14064.13|14064.13|14054.58|14054.58|14064.13|14064.13|14041.33|14041.33|0
1643017800000|2022-01-24 09:50:00|14060.47|14060.47|14045.24|14045.24|14072.89|14072.89|14045.24|14045.24|0
1643018100000|2022-01-24 09:55:00|14041.32|14041.32|14025.88|14025.88|14042.56|14042.56|14023.8|14023.8|0
1643018400000|2022-01-24 10:00:00|14024.49|14024.49|14006.3|14006.3|14024.49|14024.49|14006.3|14006.3|0
1643018700000|2022-01-24 10:05:00|14007.68|14007.68|13992.84|13992.84|14007.68|14007.68|13988.84|13988.84|0
1643019000000|2022-01-24 10:10:00|13992.43|13992.43|13971.04|13971.04|13992.43|13992.43|13968.17|13968.17|0
1643019300000|2022-01-24 10:15:00|13968.91|13968.91|13953.16|13953.16|13971.57|13971.57|13944.78|13944.78|0
1643019600000|2022-01-24 10:20:00|13951.2|13951.2|13927.38|13927.38|13967.16|13967.16|13926.97|13926.97|0
1643019900000|2022-01-24 10:25:00|13926.97|13926.97|13936.36|13936.36|13941.71|13941.71|13926.97|13926.97|0
1643020200000|2022-01-24 10:30:00|13937.18|13937.18|13962.99|13962.99|13966.39|13966.39|13937.18|13937.18|0
1643020500000|2022-01-24 10:35:00|13962.3|13962.3|13968.4|13968.4|13975.12|13975.12|13957.31|13957.31|0
1643020800000|2022-01-24 10:40:00|13967.71|13967.71|13956.08|13956.08|13972.9|13972.9|13950.58|13950.58|0
1643021100000|2022-01-24 10:45:00|13957.15|13957.15|13960.39|13960.39|13965.12|13965.12|13950.05|13950.05|0
1643021400000|2022-01-24 10:50:00|13957.04|13957.04|13953.76|13953.76|13965.75|13965.75|13950.36|13950.36|0
1643021700000|2022-01-24 10:55:00|13953.23|13953.23|13967.79|13967.79|13973.23|13973.23|13950.94|13950.94|0
1643022000000|2022-01-24 11:00:00|13969.87|13969.87|13954.93|13954.93|13969.87|13969.87|13943.15|13943.15|0
1643022300000|2022-01-24 11:05:00|13953.33|13953.33|13984.88|13984.88|13984.88|13984.88|13951.73|13951.73|0
1643022600000|2022-01-24 11:10:00|13987.64|13987.64|14018.92|14018.92|14020.52|14020.52|13987.64|13987.64|0
1643022900000|2022-01-24 11:15:00|14020.89|14020.89|14002.97|14002.97|14020.89|14020.89|14001.59|14001.59|0
1643023200000|2022-01-24 11:20:00|14001.01|14001.01|14008.01|14008.01|14013|14013|14001.01|14001.01|0
1643023500000|2022-01-24 11:25:00|14009.98|14009.98|13977.4|13977.4|14015.06|14015.06|13977.4|13977.4|0
1643023800000|2022-01-24 11:30:00|13977.82|13977.82|13974.27|13974.27|13982.17|13982.17|13974.27|13974.27|0
1643024100000|2022-01-24 11:35:00|13975.11|13975.11|13987.36|13987.36|13997.2|13997.2|13975.11|13975.11|0
1643024400000|2022-01-24 11:40:00|13988.56|13988.56|13971.21|13971.21|13994.45|13994.45|13969.13|13969.13|0
1643024700000|2022-01-24 11:45:00|13970.68|13970.68|13983.46|13983.46|13991.81|13991.81|13970.68|13970.68|0
1643025000000|2022-01-24 11:50:00|13985.43|13985.43|13984.04|13984.04|13987.43|13987.43|13976.33|13976.33|0
1643025300000|2022-01-24 11:55:00|13980.11|13980.11|13985.65|13985.65|13985.65|13985.65|13973.64|13973.64|0
1643025600000|2022-01-24 12:00:00|13986.71|13986.71|13982.62|13982.62|13990.06|13990.06|13976.73|13976.73|0
1643025900000|2022-01-24 12:05:00|13984.58|13984.58|13961.2|13961.2|13984.58|13984.58|13959.23|13959.23|0
1643026200000|2022-01-24 12:10:00|13961.73|13961.73|13963.05|13963.05|13970.33|13970.33|13960.25|13960.25|0
1643026500000|2022-01-24 12:15:00|13965.02|13965.02|13980.24|13980.24|13985.29|13985.29|13965.02|13965.02|0
1643026800000|2022-01-24 12:20:00|13986.13|13986.13|13972.01|13972.01|13990.49|13990.49|13972.01|13972.01|0
1643027100000|2022-01-24 12:25:00|13975.36|13975.36|13989.48|13989.48|13991.05|13991.05|13975.36|13975.36|0
1643027400000|2022-01-24 12:30:00|13993.41|13993.41|13966.95|13966.95|13997.33|13997.33|13966.95|13966.95|0
1643027700000|2022-01-24 12:35:00|13964.91|13964.91|13957.93|13957.93|13964.91|13964.91|13957.93|13957.93|0
1643028000000|2022-01-24 12:40:00|13955.27|13955.27|13952.14|13952.14|13963.12|13963.12|13952.14|13952.14|0
1643028300000|2022-01-24 12:45:00|13951.44|13951.44|13943.46|13943.46|13951.44|13951.44|13939.42|13939.42|0
1643028600000|2022-01-24 12:50:00|13943.05|13943.05|13939.62|13939.62|13946.98|13946.98|13939.09|13939.09|0
1643028900000|2022-01-24 12:55:00|13941|13941|13937.31|13937.31|13950.77|13950.77|13937.31|13937.31|0
1643029200000|2022-01-24 13:00:00|13939.97|13939.97|13903.26|13903.26|13940.51|13940.51|13903.26|13903.26|0
1643029500000|2022-01-24 13:05:00|13907.19|13907.19|13907.66|13907.66|13915.04|13915.04|13897.91|13897.91|0
1643029800000|2022-01-24 13:10:00|13906.97|13906.97|13884.49|13884.49|13906.97|13906.97|13884.08|13884.08|0
1643030100000|2022-01-24 13:15:00|13885.69|13885.69|13893.87|13893.87|13894.56|13894.56|13885.28|13885.28|0
1643030400000|2022-01-24 13:20:00|13895.83|13895.83|13884.44|13884.44|13901.61|13901.61|13884.44|13884.44|0
1643030700000|2022-01-24 13:25:00|13884.03|13884.03|13906.09|13906.09|13906.5|13906.5|13882.7|13882.7|0
1643031000000|2022-01-24 13:30:00|13904.12|13904.12|13904.12|13904.12|13904.12|13904.12|13900.2|13900.2|0
1643031300000|2022-01-24 13:35:00|13904.82|13904.82|13896.84|13896.84|13906.16|13906.16|13892.92|13892.92|0
1643031600000|2022-01-24 13:40:00|13898.04|13898.04|13891.99|13891.99|13908.5|13908.5|13891.99|13891.99|0
1643031900000|2022-01-24 13:45:00|13890.02|13890.02|13895.84|13895.84|13904.51|13904.51|13885.82|13885.82|0
1643032200000|2022-01-24 13:50:00|13894.45|13894.45|13894.57|13894.57|13895.54|13895.54|13880.65|13880.65|0
1643032500000|2022-01-24 13:55:00|13892.49|13892.49|13881.94|13881.94|13893.18|13893.18|13881.94|13881.94|0
1643032800000|2022-01-24 14:00:00|13887.83|13887.83|13878.8|13878.8|13889.79|13889.79|13877.41|13877.41|0
1643033100000|2022-01-24 14:05:00|13880.76|13880.76|13855.28|13855.28|13880.76|13880.76|13853.84|13853.84|0
1643033400000|2022-01-24 14:10:00|13854.22|13854.22|13853.25|13853.25|13856.7|13856.7|13847.72|13847.72|0
1643033700000|2022-01-24 14:15:00|13851.29|13851.29|13864.73|13864.73|13865.26|13865.26|13851.29|13851.29|0
1643034000000|2022-01-24 14:20:00|13863.66|13863.66|13881.47|13881.47|13881.47|13881.47|13863.13|13863.13|0
1643034300000|2022-01-24 14:25:00|13877.54|13877.54|13873.19|13873.19|13881.68|13881.68|13865|13865|0
1643034600000|2022-01-24 14:30:00|13871.22|13871.22|13848.5|13848.5|13871.22|13871.22|13841.67|13841.67|0
1643034900000|2022-01-24 14:35:00|13852.43|13852.43|13842.11|13842.11|13859.45|13859.45|13833.97|13833.97|0
1643035200000|2022-01-24 14:40:00|13842.93|13842.93|13775.44|13775.44|13844.72|13844.72|13773.48|13773.48|0
1643035500000|2022-01-24 14:45:00|13772.67|13772.67|13783.1|13783.1|13784.2|13784.2|13770.47|13770.47|0
1643035800000|2022-01-24 14:50:00|13779.17|13779.17|13762.45|13762.45|13785.06|13785.06|13755.97|13755.97|0
1643036100000|2022-01-24 14:55:00|13761.76|13761.76|13751.51|13751.51|13770.67|13770.67|13751.51|13751.51|0
1643036400000|2022-01-24 15:00:00|13750.68|13750.68|13728|13728|13755.84|13755.84|13726.04|13726.04|0
1643036700000|2022-01-24 15:05:00|13712.33|13712.33|13715.86|13715.86|13743.11|13743.11|13710.64|13710.64|0
1643037000000|2022-01-24 15:10:00|13716.39|13716.39|13680.08|13680.08|13716.39|13716.39|13679.55|13679.55|0
1643037300000|2022-01-24 15:15:00|13667.92|13667.92|13655.9|13655.9|13670.01|13670.01|13655.9|13655.9|0
1643037600000|2022-01-24 15:20:00|13656.32|13656.32|13661.39|13661.39|13666.41|13666.41|13643.66|13643.66|0
1643037900000|2022-01-24 15:25:00|13660.97|13660.97|13667.89|13667.89|13683.62|13683.62|13660.97|13660.97|0
1643038200000|2022-01-24 15:30:00|13665.93|13665.93|13675.7|13675.7|13679.74|13679.74|13660.76|13660.76|0
1643038500000|2022-01-24 15:35:00|13677.66|13677.66|13725.1|13725.1|13725.1|13725.1|13657.78|13657.78|0
1643038800000|2022-01-24 15:40:00|13724.41|13724.41|13733.24|13733.24|13738.28|13738.28|13710.22|13710.22|0
1643039100000|2022-01-24 15:45:00|13733.93|13733.93|13714.34|13714.34|13735.9|13735.9|13714.34|13714.34|0
1643039400000|2022-01-24 15:50:00|13714.76|13714.76|13747.18|13747.18|13751.92|13751.92|13714.76|13714.76|0
1643039700000|2022-01-24 15:55:00|13745.22|13745.22|13742.98|13742.98|13768.19|13768.19|13742.98|13742.98|0
1643040000000|2022-01-24 16:00:00|13741.01|13741.01|13741.37|13741.37|13742.98|13742.98|13724.97|13724.97|0
1643040300000|2022-01-24 16:05:00|13740.67|13740.67|13766.53|13766.53|13774.31|13774.31|13736.15|13736.15|0
1643040600000|2022-01-24 16:10:00|13764.57|13764.57|13739.39|13739.39|13766.53|13766.53|13739.39|13739.39|0
1643040900000|2022-01-24 16:15:00|13738.55|13738.55|13751.89|13751.89|13760.08|13760.08|13738.55|13738.55|0
1643041200000|2022-01-24 16:20:00|13749.93|13749.93|13754.4|13754.4|13767.47|13767.47|13747.54|13747.54|0
1643041500000|2022-01-24 16:25:00|13754.81|13754.81|13741.86|13741.86|13761.45|13761.45|13732.77|13732.77|0
1643098500000|2022-01-25 08:15:00|13669.03|13669.03|13668.24|13668.24|13688.66|13688.66|13639.92|13639.92|0
1643098800000|2022-01-25 08:20:00|13669.84|13669.84|13633.8|13633.8|13690.82|13690.82|13626.33|13626.33|0
1643099100000|2022-01-25 08:25:00|13630.34|13630.34|13584.49|13584.49|13633.1|13633.1|13568.16|13568.16|0
1643099400000|2022-01-25 08:30:00|13587.69|13587.69|13632.48|13632.48|13632.48|13632.48|13582.51|13582.51|0
1643099700000|2022-01-25 08:35:00|13630.41|13630.41|13653.75|13653.75|13653.75|13653.75|13621.06|13621.06|0
1643100000000|2022-01-25 08:40:00|13654.44|13654.44|13663.86|13663.86|13665.49|13665.49|13644.08|13644.08|0
1643100300000|2022-01-25 08:45:00|13661.9|13661.9|13683.08|13683.08|13691.62|13691.62|13651.62|13651.62|0
1643100600000|2022-01-25 08:50:00|13683.91|13683.91|13675.47|13675.47|13715.8|13715.8|13675.47|13675.47|0
1643100900000|2022-01-25 08:55:00|13670.62|13670.62|13638.11|13638.11|13680.74|13680.74|13638.11|13638.11|0
1643101200000|2022-01-25 09:00:00|13645.97|13645.97|13634.59|13634.59|13650.11|13650.11|13612.83|13612.83|0
1643101500000|2022-01-25 09:05:00|13635.97|13635.97|13656.39|13656.39|13656.39|13656.39|13620.16|13620.16|0
1643101800000|2022-01-25 09:10:00|13663.1|13663.1|13661.27|13661.27|13671.75|13671.75|13649.19|13649.19|0
1643102100000|2022-01-25 09:15:00|13659.31|13659.31|13668.12|13668.12|13679.26|13679.26|13654.18|13654.18|0
1643102400000|2022-01-25 09:20:00|13674|13674|13726.99|13726.99|13728.95|13728.95|13673.47|13673.47|0
1643102700000|2022-01-25 09:25:00|13732.88|13732.88|13741.54|13741.54|13741.54|13741.54|13724.24|13724.24|0
1643103000000|2022-01-25 09:30:00|13742.23|13742.23|13735.51|13735.51|13752.04|13752.04|13721.35|13721.35|0
1643103300000|2022-01-25 09:35:00|13736.9|13736.9|13727.29|13727.29|13739.77|13739.77|13726.46|13726.46|0
1643103600000|2022-01-25 09:40:00|13727.7|13727.7|13726.37|13726.37|13728.33|13728.33|13711.34|13711.34|0
1643103900000|2022-01-25 09:45:00|13730.3|13730.3|13742.77|13742.77|13753.65|13753.65|13730.3|13730.3|0
1643104200000|2022-01-25 09:50:00|13742.08|13742.08|13741.49|13741.49|13742.41|13742.41|13736.19|13736.19|0
1643104500000|2022-01-25 09:55:00|13747.38|13747.38|13741.26|13741.26|13761.74|13761.74|13741.26|13741.26|0
1643104800000|2022-01-25 10:00:00|13740.84|13740.84|13733.32|13733.32|13743.8|13743.8|13731.42|13731.42|0
1643105100000|2022-01-25 10:05:00|13734.15|13734.15|13751.93|13751.93|13759.79|13759.79|13730.98|13730.98|0
1643105400000|2022-01-25 10:10:00|13750.34|13750.34|13747.14|13747.14|13760.55|13760.55|13744.77|13744.77|0
1643105700000|2022-01-25 10:15:00|13751.06|13751.06|13746.29|13746.29|13753.44|13753.44|13744.32|13744.32|0
1643106000000|2022-01-25 10:20:00|13746.71|13746.71|13734.09|13734.09|13752.02|13752.02|13734.09|13734.09|0
1643106300000|2022-01-25 10:25:00|13726.24|13726.24|13737.87|13737.87|13737.87|13737.87|13724.27|13724.27|0
1643106600000|2022-01-25 10:30:00|13739.47|13739.47|13730.53|13730.53|13744.09|13744.09|13729.9|13729.9|0
1643106900000|2022-01-25 10:35:00|13729.47|13729.47|13685.61|13685.61|13729.47|13729.47|13681.5|13681.5|0
1643107200000|2022-01-25 10:40:00|13687|13687|13699.98|13699.98|13699.98|13699.98|13686.3|13686.3|0
1643107500000|2022-01-25 10:45:00|13698.02|13698.02|13676.59|13676.59|13698.02|13698.02|13676.59|13676.59|0
1643107800000|2022-01-25 10:50:00|13677.98|13677.98|13668.16|13668.16|13677.98|13677.98|13658.47|13658.47|0
1643108100000|2022-01-25 10:55:00|13674.05|13674.05|13678.18|13678.18|13678.18|13678.18|13659.53|13659.53|0
1643108400000|2022-01-25 11:00:00|13674.25|13674.25|13689.51|13689.51|13690.57|13690.57|13664.39|13664.39|0
1643108700000|2022-01-25 11:05:00|13683.62|13683.62|13678.6|13678.6|13687.09|13687.09|13666.24|13666.24|0
1643109000000|2022-01-25 11:10:00|13679.44|13679.44|13680.69|13680.69|13682.54|13682.54|13672.42|13672.42|0
1643109300000|2022-01-25 11:15:00|13681.39|13681.39|13683.09|13683.09|13685.92|13685.92|13678.63|13678.63|0
1643109600000|2022-01-25 11:20:00|13682.39|13682.39|13696.2|13696.2|13698.16|13698.16|13681.01|13681.01|0
1643109900000|2022-01-25 11:25:00|13698.16|13698.16|13682.01|13682.01|13704.05|13704.05|13682.01|13682.01|0
1643110200000|2022-01-25 11:30:00|13680.94|13680.94|13660.54|13660.54|13683.99|13683.99|13659.32|13659.32|0
1643110500000|2022-01-25 11:35:00|13659.16|13659.16|13666.27|13666.27|13672.43|13672.43|13659.16|13659.16|0
1643110800000|2022-01-25 11:40:00|13664.31|13664.31|13637.47|13637.47|13664.31|13664.31|13632.42|13632.42|0
1643111100000|2022-01-25 11:45:00|13638|13638|13632.52|13632.52|13641.18|13641.18|13631.37|13631.37|0
1643111400000|2022-01-25 11:50:00|13633.22|13633.22|13626.33|13626.33|13635.01|13635.01|13623.09|13623.09|0
1643111700000|2022-01-25 11:55:00|13625.13|13625.13|13620.56|13620.56|13629.61|13629.61|13614.25|13614.25|0
1643112000000|2022-01-25 12:00:00|13621.25|13621.25|13615.64|13615.64|13627.79|13627.79|13615.64|13615.64|0
1643112300000|2022-01-25 12:05:00|13611.72|13611.72|13609.75|13609.75|13612.29|13612.29|13600.05|13600.05|0
1643112600000|2022-01-25 12:10:00|13615.64|13615.64|13636.58|13636.58|13637|13637|13615.64|13615.64|0
1643112900000|2022-01-25 12:15:00|13628.73|13628.73|13636.1|13636.1|13636.1|13636.1|13623.29|13623.29|0
1643113200000|2022-01-25 12:20:00|13638.07|13638.07|13625.54|13625.54|13651.79|13651.79|13625.54|13625.54|0
1643113500000|2022-01-25 12:25:00|13629.46|13629.46|13644.65|13644.65|13644.65|13644.65|13629.46|13629.46|0
1643113800000|2022-01-25 12:30:00|13645.72|13645.72|13644.76|13644.76|13647.42|13647.42|13640.84|13640.84|0
1643114100000|2022-01-25 12:35:00|13640.84|13640.84|13665.93|13665.93|13665.93|13665.93|13640.84|13640.84|0
1643114400000|2022-01-25 12:40:00|13667.89|13667.89|13684.11|13684.11|13684.11|13684.11|13663.96|13663.96|0
1643114700000|2022-01-25 12:45:00|13688.04|13688.04|13680.27|13680.27|13691.97|13691.97|13677.2|13677.2|0
1643115000000|2022-01-25 12:50:00|13682.23|13682.23|13674.85|13674.85|13682.23|13682.23|13668.96|13668.96|0
1643115300000|2022-01-25 12:55:00|13678.78|13678.78|13658.15|13658.15|13678.78|13678.78|13658.15|13658.15|0
1643115600000|2022-01-25 13:00:00|13658.84|13658.84|13652.22|13652.22|13669.78|13669.78|13652.22|13652.22|0
1643115900000|2022-01-25 13:05:00|13654.18|13654.18|13624.48|13624.48|13655.68|13655.68|13624.48|13624.48|0
1643116200000|2022-01-25 13:10:00|13623.26|13623.26|13624.69|13624.69|13628.33|13628.33|13617.49|13617.49|0
1643116500000|2022-01-25 13:15:00|13625.39|13625.39|13657.56|13657.56|13668.76|13668.76|13625.39|13625.39|0
1643116800000|2022-01-25 13:20:00|13656.18|13656.18|13642.48|13642.48|13660.1|13660.1|13638.55|13638.55|0
1643117100000|2022-01-25 13:25:00|13646.41|13646.41|13618.14|13618.14|13647.85|13647.85|13617.73|13617.73|0
1643117400000|2022-01-25 13:30:00|13618.56|13618.56|13617.61|13617.61|13622.3|13622.3|13606.3|13606.3|0
1643117700000|2022-01-25 13:35:00|13618.3|13618.3|13637.21|13637.21|13639.18|13639.18|13618.3|13618.3|0
1643118000000|2022-01-25 13:40:00|13633.29|13633.29|13633.4|13633.4|13636.26|13636.26|13630.06|13630.06|0
1643118300000|2022-01-25 13:45:00|13629.48|13629.48|13642.27|13642.27|13642.27|13642.27|13628.41|13628.41|0
1643118600000|2022-01-25 13:50:00|13640.3|13640.3|13636.32|13636.32|13643.01|13643.01|13636.32|13636.32|0
1643118900000|2022-01-25 13:55:00|13637.7|13637.7|13628.95|13628.95|13638.12|13638.12|13627.08|13627.08|0
1643119200000|2022-01-25 14:00:00|13632.41|13632.41|13633.93|13633.93|13641.02|13641.02|13630|13630|0
1643119500000|2022-01-25 14:05:00|13635.53|13635.53|13629.83|13629.83|13641.06|13641.06|13629.83|13629.83|0
1643119800000|2022-01-25 14:10:00|13630.53|13630.53|13620.2|13620.2|13634.45|13634.45|13619.54|13619.54|0
1643120100000|2022-01-25 14:15:00|13619.51|13619.51|13625.36|13625.36|13627.32|13627.32|13615.43|13615.43|0
1643120400000|2022-01-25 14:20:00|13622.59|13622.59|13624.08|13624.08|13626.05|13626.05|13618.16|13618.16|0
1643120700000|2022-01-25 14:25:00|13628.01|13628.01|13658.37|13658.37|13658.37|13658.37|13628.01|13628.01|0
1643121000000|2022-01-25 14:30:00|13660.34|13660.34|13684.67|13684.67|13684.67|13684.67|13650.19|13650.19|0
1643121300000|2022-01-25 14:35:00|13696.44|13696.44|13708.52|13708.52|13731.04|13731.04|13692.05|13692.05|0
1643121600000|2022-01-25 14:40:00|13708.94|13708.94|13681.92|13681.92|13713.24|13713.24|13664.25|13664.25|0
1643121900000|2022-01-25 14:45:00|13681.23|13681.23|13658.42|13658.42|13681.23|13681.23|13651.86|13651.86|0
1643122200000|2022-01-25 14:50:00|13657.73|13657.73|13635.04|13635.04|13662.47|13662.47|13635.04|13635.04|0
1643122500000|2022-01-25 14:55:00|13634.35|13634.35|13618.22|13618.22|13636.54|13636.54|13618.22|13618.22|0
1643122800000|2022-01-25 15:00:00|13616.26|13616.26|13582.32|13582.32|13622.47|13622.47|13573.03|13573.03|0
1643123100000|2022-01-25 15:05:00|13581.12|13581.12|13593.55|13593.55|13603.23|13603.23|13577.93|13577.93|0
1643123400000|2022-01-25 15:10:00|13591.59|13591.59|13587.54|13587.54|13591.59|13591.59|13559.6|13559.6|0
1643123700000|2022-01-25 15:15:00|13587.95|13587.95|13599.77|13599.77|13613.39|13613.39|13587.95|13587.95|0
1643124000000|2022-01-25 15:20:00|13597.81|13597.81|13603.51|13603.51|13603.51|13603.51|13587.98|13587.98|0
1643124300000|2022-01-25 15:25:00|13599.58|13599.58|13647.92|13647.92|13647.92|13647.92|13588.27|13588.27|0
1643124600000|2022-01-25 15:30:00|13650.69|13650.69|13654.94|13654.94|13655.63|13655.63|13634.47|13634.47|0
1643124900000|2022-01-25 15:35:00|13651.01|13651.01|13634.77|13634.77|13658.2|13658.2|13632.28|13632.28|0
1643125200000|2022-01-25 15:40:00|13636.16|13636.16|13655.97|13655.97|13656.38|13656.38|13636.16|13636.16|0
1643125500000|2022-01-25 15:45:00|13657.04|13657.04|13668.06|13668.06|13668.88|13668.88|13656.71|13656.71|0
1643125800000|2022-01-25 15:50:00|13666.1|13666.1|13645.01|13645.01|13669.9|13669.9|13645.01|13645.01|0
1643126100000|2022-01-25 15:55:00|13644.32|13644.32|13619.94|13619.94|13646.77|13646.77|13617.98|13617.98|0
1643126400000|2022-01-25 16:00:00|13617.98|13617.98|13623.52|13623.52|13623.52|13623.52|13601.41|13601.41|0
1643126700000|2022-01-25 16:05:00|13625.49|13625.49|13603.7|13603.7|13630.11|13630.11|13591.87|13591.87|0
1643127000000|2022-01-25 16:10:00|13601.74|13601.74|13590.42|13590.42|13608.27|13608.27|13589.77|13589.77|0
1643127300000|2022-01-25 16:15:00|13589.89|13589.89|13620.59|13620.59|13628.37|13628.37|13589.89|13589.89|0
1643127600000|2022-01-25 16:20:00|13616.67|13616.67|13615.64|13615.64|13625.23|13625.23|13611.72|13611.72|0
1643127900000|2022-01-25 16:25:00|13617.72|13617.72|13611.54|13611.54|13619.51|13619.51|13604.76|13604.76|0
1643184900000|2022-01-26 08:15:00|13739.62|13739.62|13708.88|13708.88|13749.24|13749.24|13707.08|13707.08|0
1643185200000|2022-01-26 08:20:00|13710.26|13710.26|13759.27|13759.27|13770.29|13770.29|13710.26|13710.26|0
1643185500000|2022-01-26 08:25:00|13763.19|13763.19|13775.02|13775.02|13778.25|13778.25|13757.3|13757.3|0
1643185800000|2022-01-26 08:30:00|13778.94|13778.94|13780.92|13780.92|13803.14|13803.14|13778.94|13778.94|0
1643186100000|2022-01-26 08:35:00|13778.96|13778.96|13764.43|13764.43|13793.19|13793.19|13762.36|13762.36|0
1643186400000|2022-01-26 08:40:00|13762.47|13762.47|13789.98|13789.98|13802.93|13802.93|13762.47|13762.47|0
1643186700000|2022-01-26 08:45:00|13790.39|13790.39|13791.06|13791.06|13803.01|13803.01|13774.66|13774.66|0
1643187000000|2022-01-26 08:50:00|13789.1|13789.1|13786.6|13786.6|13789.79|13789.79|13771.47|13771.47|0
1643187300000|2022-01-26 08:55:00|13778.75|13778.75|13783.51|13783.51|13788.56|13788.56|13772.17|13772.17|0
1643187600000|2022-01-26 09:00:00|13781.55|13781.55|13798.93|13798.93|13826.69|13826.69|13781.55|13781.55|0
1643187900000|2022-01-26 09:05:00|13800.89|13800.89|13823.26|13823.26|13827.18|13827.18|13800.89|13800.89|0
1643188200000|2022-01-26 09:10:00|13822.72|13822.72|13841.87|13841.87|13843.4|13843.4|13822.72|13822.72|0
1643188500000|2022-01-26 09:15:00|13842.56|13842.56|13835.29|13835.29|13855.19|13855.19|13835.29|13835.29|0
1643188800000|2022-01-26 09:20:00|13833.33|13833.33|13819.93|13819.93|13834.9|13834.9|13815.89|13815.89|0
1643189100000|2022-01-26 09:25:00|13821.56|13821.56|13834.12|13834.12|13835.5|13835.5|13821.56|13821.56|0
1643189400000|2022-01-26 09:30:00|13836.2|13836.2|13837.92|13837.92|13843.81|13843.81|13835.96|13835.96|0
1643189700000|2022-01-26 09:35:00|13838.74|13838.74|13836.46|13836.46|13840.38|13840.38|13821.74|13821.74|0
1643190000000|2022-01-26 09:40:00|13842.35|13842.35|13889.05|13889.05|13889.05|13889.05|13842.35|13842.35|0
1643190300000|2022-01-26 09:45:00|13885.13|13885.13|13876.71|13876.71|13896.45|13896.45|13876.71|13876.71|0
1643190600000|2022-01-26 09:50:00|13866.89|13866.89|13869.43|13869.43|13877.98|13877.98|13859.04|13859.04|0
1643190900000|2022-01-26 09:55:00|13873.36|13873.36|13907.65|13907.65|13915.51|13915.51|13873.36|13873.36|0
1643191200000|2022-01-26 10:00:00|13905.69|13905.69|13905.47|13905.47|13917.23|13917.23|13891.61|13891.61|0
1643191500000|2022-01-26 10:05:00|13906.28|13906.28|13903.96|13903.96|13908.42|13908.42|13885.27|13885.27|0
1643191800000|2022-01-26 10:10:00|13902.89|13902.89|13887.71|13887.71|13911.14|13911.14|13887.71|13887.71|0
1643192100000|2022-01-26 10:15:00|13887.29|13887.29|13882.47|13882.47|13889.92|13889.92|13874.95|13874.95|0
1643192400000|2022-01-26 10:20:00|13881.78|13881.78|13869.61|13869.61|13881.78|13881.78|13869.13|13869.13|0
1643192700000|2022-01-26 10:25:00|13868.92|13868.92|13874.9|13874.9|13874.9|13874.9|13868.69|13868.69|0
1643193000000|2022-01-26 10:30:00|13876.86|13876.86|13887.61|13887.61|13887.61|13887.61|13874.22|13874.22|0
1643193300000|2022-01-26 10:35:00|13891.53|13891.53|13892.66|13892.66|13898.55|13898.55|13888.29|13888.29|0
1643193600000|2022-01-26 10:40:00|13890.7|13890.7|13890.19|13890.19|13890.7|13890.7|13874.99|13874.99|0
1643193900000|2022-01-26 10:45:00|13889.5|13889.5|13897.28|13897.28|13897.28|13897.28|13882.17|13882.17|0
1643194200000|2022-01-26 10:50:00|13893.35|13893.35|13912.78|13912.78|13912.78|13912.78|13891.39|13891.39|0
1643194500000|2022-01-26 10:55:00|13910.82|13910.82|13918.34|13918.34|13918.34|13918.34|13909.44|13909.44|0
1643194800000|2022-01-26 11:00:00|13917.65|13917.65|13959.58|13959.58|13964.4|13964.4|13917.65|13917.65|0
1643195100000|2022-01-26 11:05:00|13959.04|13959.04|13975.63|13975.63|13979.55|13979.55|13959.04|13959.04|0
1643195400000|2022-01-26 11:10:00|13976.83|13976.83|13933.4|13933.4|13984.8|13984.8|13933.4|13933.4|0
1643195700000|2022-01-26 11:15:00|13932.02|13932.02|13914.07|13914.07|13937.33|13937.33|13910.54|13910.54|0
1643196000000|2022-01-26 11:20:00|13912.11|13912.11|13916.59|13916.59|13921.74|13921.74|13910.68|13910.68|0
1643196300000|2022-01-26 11:25:00|13915.36|13915.36|13905.57|13905.57|13915.36|13915.36|13896.68|13896.68|0
1643196600000|2022-01-26 11:30:00|13906.26|13906.26|13914.97|13914.97|13917.08|13917.08|13904.5|13904.5|0
1643196900000|2022-01-26 11:35:00|13918.9|13918.9|13912.92|13912.92|13922.82|13922.82|13911.87|13911.87|0
1643197200000|2022-01-26 11:40:00|13911.53|13911.53|13909.81|13909.81|13912.92|13912.92|13894.92|13894.92|0
1643197500000|2022-01-26 11:45:00|13911.01|13911.01|13932.29|13932.29|13934.37|13934.37|13911.01|13911.01|0
1643197800000|2022-01-26 11:50:00|13937.61|13937.61|13942.42|13942.42|13942.42|13942.42|13934.57|13934.57|0
1643198100000|2022-01-26 11:55:00|13940.46|13940.46|13965.22|13965.22|13968.68|13968.68|13937.92|13937.92|0
1643198400000|2022-01-26 12:00:00|13967.19|13967.19|13919.16|13919.16|13967.19|13967.19|13918.46|13918.46|0
1643198700000|2022-01-26 12:05:00|13917.19|13917.19|13929.87|13929.87|13930.93|13930.93|13917.19|13917.19|0
1643199000000|2022-01-26 12:10:00|13930.4|13930.4|13912.79|13912.79|13930.4|13930.4|13912.21|13912.21|0
1643199300000|2022-01-26 12:15:00|13914.39|13914.39|13904.39|13904.39|13914.39|13914.39|13904.26|13904.26|0
1643199600000|2022-01-26 12:20:00|13903.19|13903.19|13912.97|13912.97|13915.78|13915.78|13897.3|13897.3|0
1643199900000|2022-01-26 12:25:00|13913.39|13913.39|13918.18|13918.18|13923.38|13923.38|13910.1|13910.1|0
1643200200000|2022-01-26 12:30:00|13919.02|13919.02|13915.45|13915.45|13919.02|13919.02|13912.83|13912.83|0
1643200500000|2022-01-26 12:35:00|13919.38|13919.38|13918.43|13918.43|13924.11|13924.11|13918.43|13918.43|0
1643200800000|2022-01-26 12:40:00|13917.74|13917.74|13911.52|13911.52|13921.78|13921.78|13911.52|13911.52|0
1643201100000|2022-01-26 12:45:00|13910.14|13910.14|13934.09|13934.09|13936.74|13936.74|13908.06|13908.06|0
1643201400000|2022-01-26 12:50:00|13936.17|13936.17|13953.42|13953.42|13953.42|13953.42|13936.17|13936.17|0
1643201700000|2022-01-26 12:55:00|13954.62|13954.62|13944.42|13944.42|13958.4|13958.4|13944.42|13944.42|0
1643202000000|2022-01-26 13:00:00|13945.62|13945.62|13949.65|13949.65|13953.58|13953.58|13945.62|13945.62|0
1643202300000|2022-01-26 13:05:00|13950.35|13950.35|13948.95|13948.95|13952.72|13952.72|13947.52|13947.52|0
1643202600000|2022-01-26 13:10:00|13951.03|13951.03|13953.33|13953.33|13958.41|13958.41|13948.15|13948.15|0
1643202900000|2022-01-26 13:15:00|13955.3|13955.3|13957.65|13957.65|13968.39|13968.39|13955.3|13955.3|0
1643203200000|2022-01-26 13:20:00|13959.62|13959.62|13981.38|13981.38|13985.4|13985.4|13952.57|13952.57|0
1643203500000|2022-01-26 13:25:00|13980.57|13980.57|13996.1|13996.1|14007.34|14007.34|13980.57|13980.57|0
1643203800000|2022-01-26 13:30:00|13992.17|13992.17|13981.97|13981.97|14000.02|14000.02|13981.69|13981.69|0
1643204100000|2022-01-26 13:35:00|13985.89|13985.89|13987.67|13987.67|13989.82|13989.82|13980.54|13980.54|0
1643204400000|2022-01-26 13:40:00|13989.64|13989.64|14003.48|14003.48|14006.83|14006.83|13985.67|13985.67|0
1643204700000|2022-01-26 13:45:00|14002.95|14002.95|14002.67|14002.67|14022.71|14022.71|14001.61|14001.61|0
1643205000000|2022-01-26 13:50:00|14001.98|14001.98|14001.62|14001.62|14008.09|14008.09|13998.05|13998.05|0
1643205300000|2022-01-26 13:55:00|13997.7|13997.7|13990.8|13990.8|14001.62|14001.62|13984.51|13984.51|0
1643205600000|2022-01-26 14:00:00|13994.73|13994.73|13992.3|13992.3|14003.02|14003.02|13990.34|13990.34|0
1643205900000|2022-01-26 14:05:00|13989.91|13989.91|13970.24|13970.24|13989.91|13989.91|13970.24|13970.24|0
1643206200000|2022-01-26 14:10:00|13976.13|13976.13|14005|14005|14008.93|14008.93|13976.13|13976.13|0
1643206500000|2022-01-26 14:15:00|14003.04|14003.04|14006.56|14006.56|14012.71|14012.71|14002.64|14002.64|0
1643206800000|2022-01-26 14:20:00|14002.64|14002.64|14008.78|14008.78|14009.88|14009.88|14001.41|14001.41|0
1643207100000|2022-01-26 14:25:00|14010.16|14010.16|14048.53|14048.53|14056.14|14056.14|14010.16|14010.16|0
1643207400000|2022-01-26 14:30:00|14049.92|14049.92|14056.21|14056.21|14070.12|14070.12|14048.82|14048.82|0
1643207700000|2022-01-26 14:35:00|14056.9|14056.9|14046.11|14046.11|14057.59|14057.59|14041.89|14041.89|0
1643208000000|2022-01-26 14:40:00|14045.42|14045.42|14049.03|14049.03|14049.03|14049.03|13995.43|13995.43|0
1643208300000|2022-01-26 14:45:00|14049.73|14049.73|14042.85|14042.85|14051.11|14051.11|14012.33|14012.33|0
1643208600000|2022-01-26 14:50:00|14041.46|14041.46|14046.19|14046.19|14053.47|14053.47|14024.49|14024.49|0
1643208900000|2022-01-26 14:55:00|14047.79|14047.79|14013.89|14013.89|14047.79|14047.79|14003.85|14003.85|0
1643209200000|2022-01-26 15:00:00|14015.85|14015.85|14014.3|14014.3|14027.73|14027.73|14000.92|14000.92|0
1643209500000|2022-01-26 15:05:00|14012.34|14012.34|13989.63|13989.63|14012.34|14012.34|13985.02|13985.02|0
1643209800000|2022-01-26 15:10:00|13987.67|13987.67|13998.24|13998.24|13998.77|13998.77|13980.98|13980.98|0
1643210100000|2022-01-26 15:15:00|14000.2|14000.2|13969.37|13969.37|14001.01|14001.01|13969.37|13969.37|0
1643210400000|2022-01-26 15:20:00|13971.34|13971.34|13966.62|13966.62|13984.97|13984.97|13966.62|13966.62|0
1643210700000|2022-01-26 15:25:00|13965.23|13965.23|13972.83|13972.83|13976.18|13976.18|13949.5|13949.5|0
1643211000000|2022-01-26 15:30:00|13973.24|13973.24|13971.23|13971.23|13979.13|13979.13|13957.1|13957.1|0
1643211300000|2022-01-26 15:35:00|13973.19|13973.19|13956.44|13956.44|13976.52|13976.52|13956.44|13956.44|0
1643211600000|2022-01-26 15:40:00|13956.86|13956.86|13949.76|13949.76|13959.03|13959.03|13947.68|13947.68|0
1643211900000|2022-01-26 15:45:00|13948.38|13948.38|13938.36|13938.36|13948.38|13948.38|13922.75|13922.75|0
1643212200000|2022-01-26 15:50:00|13940.44|13940.44|13928.1|13928.1|13940.44|13940.44|13922.21|13922.21|0
1643212500000|2022-01-26 15:55:00|13927.4|13927.4|13928.72|13928.72|13928.72|13928.72|13913.23|13913.23|0
1643212800000|2022-01-26 16:00:00|13930.68|13930.68|13935.02|13935.02|13937.39|13937.39|13925.26|13925.26|0
1643213100000|2022-01-26 16:05:00|13933.06|13933.06|13924.12|13924.12|13934.08|13934.08|13917.56|13917.56|0
1643213400000|2022-01-26 16:10:00|13922.92|13922.92|13919.19|13919.19|13926|13926|13918.99|13918.99|0
1643213700000|2022-01-26 16:15:00|13921.16|13921.16|13907.69|13907.69|13928.56|13928.56|13907.66|13907.66|0
1643214000000|2022-01-26 16:20:00|13908.11|13908.11|13911.63|13911.63|13913.19|13913.19|13904.39|13904.39|0
1643214300000|2022-01-26 16:25:00|13912.04|13912.04|13911.6|13911.6|13921.79|13921.79|13905.27|13905.27|0
1643271300000|2022-01-27 08:15:00|13825.98|13825.98|13880.36|13880.36|13880.36|13880.36|13825.98|13825.98|0
1643271600000|2022-01-27 08:20:00|13881.06|13881.06|13890.65|13890.65|13895.83|13895.83|13879.09|13879.09|0
1643271900000|2022-01-27 08:25:00|13890.12|13890.12|13874.54|13874.54|13898.1|13898.1|13874.54|13874.54|0
1643272200000|2022-01-27 08:30:00|13870.61|13870.61|13853.59|13853.59|13878.48|13878.48|13845.64|13845.64|0
1643272500000|2022-01-27 08:35:00|13854.84|13854.84|13859.55|13859.55|13871.28|13871.28|13854.84|13854.84|0
1643272800000|2022-01-27 08:40:00|13863.48|13863.48|13872.71|13872.71|13886.48|13886.48|13856.57|13856.57|0
1643273100000|2022-01-27 08:45:00|13870.75|13870.75|13883.51|13883.51|13883.51|13883.51|13849.16|13849.16|0
1643273400000|2022-01-27 08:50:00|13883.1|13883.1|13886.57|13886.57|13904.89|13904.89|13883.1|13883.1|0
1643273700000|2022-01-27 08:55:00|13888.54|13888.54|13873.11|13873.11|13893.29|13893.29|13870.45|13870.45|0
1643274000000|2022-01-27 09:00:00|13872.69|13872.69|13867.69|13867.69|13874.86|13874.86|13857.95|13857.95|0
1643274300000|2022-01-27 09:05:00|13871.62|13871.62|13866.68|13866.68|13874.43|13874.43|13846.47|13846.47|0
1643274600000|2022-01-27 09:10:00|13864.71|13864.71|13852.49|13852.49|13864.71|13864.71|13842.96|13842.96|0
1643274900000|2022-01-27 09:15:00|13851.67|13851.67|13836.54|13836.54|13863.47|13863.47|13836.54|13836.54|0
1643275200000|2022-01-27 09:20:00|13838.5|13838.5|13860.27|13860.27|13861.97|13861.97|13834.41|13834.41|0
1643275500000|2022-01-27 09:25:00|13858.3|13858.3|13873.81|13873.81|13875.78|13875.78|13848.61|13848.61|0
1643275800000|2022-01-27 09:30:00|13875.89|13875.89|13876.33|13876.33|13879.1|13879.1|13867.18|13867.18|0
1643276100000|2022-01-27 09:35:00|13877.02|13877.02|13861.94|13861.94|13877.02|13877.02|13861.94|13861.94|0
1643276400000|2022-01-27 09:40:00|13858.48|13858.48|13858.01|13858.01|13858.48|13858.48|13836.29|13836.29|0
1643276700000|2022-01-27 09:45:00|13854.08|13854.08|13866.03|13866.03|13868|13868|13852.11|13852.11|0
1643277000000|2022-01-27 09:50:00|13862.1|13862.1|13882.41|13882.41|13883.1|13883.1|13862.1|13862.1|0
1643277300000|2022-01-27 09:55:00|13884.37|13884.37|13893.05|13893.05|13900.11|13900.11|13884.37|13884.37|0
1643277600000|2022-01-27 10:00:00|13891.66|13891.66|13889.84|13889.84|13893.05|13893.05|13886.66|13886.66|0
1643277900000|2022-01-27 10:05:00|13891.8|13891.8|13909.88|13909.88|13909.88|13909.88|13890.53|13890.53|0
1643278200000|2022-01-27 10:10:00|13911.96|13911.96|13899.74|13899.74|13913.88|13913.88|13899.74|13899.74|0
1643278500000|2022-01-27 10:15:00|13899.05|13899.05|13871.61|13871.61|13899.05|13899.05|13871.61|13871.61|0
1643278800000|2022-01-27 10:20:00|13870.77|13870.77|13883.95|13883.95|13887.89|13887.89|13864.2|13864.2|0
1643279100000|2022-01-27 10:25:00|13881.99|13881.99|13868.23|13868.23|13881.99|13881.99|13860.82|13860.82|0
1643279400000|2022-01-27 10:30:00|13867.53|13867.53|13847.95|13847.95|13867.53|13867.53|13847.95|13847.95|0
1643279700000|2022-01-27 10:35:00|13847.54|13847.54|13862.3|13862.3|13867.86|13867.86|13847.54|13847.54|0
1643280000000|2022-01-27 10:40:00|13861.89|13861.89|13873.71|13873.71|13875.68|13875.68|13858.33|13858.33|0
1643280300000|2022-01-27 10:45:00|13879.61|13879.61|13868.08|13868.08|13886.78|13886.78|13866.35|13866.35|0
1643280600000|2022-01-27 10:50:00|13870.05|13870.05|13855.69|13855.69|13873.45|13873.45|13852.41|13852.41|0
1643280900000|2022-01-27 10:55:00|13856.11|13856.11|13842.8|13842.8|13857.3|13857.3|13840.72|13840.72|0
1643281200000|2022-01-27 11:00:00|13840.84|13840.84|13835.05|13835.05|13840.84|13840.84|13831.33|13831.33|0
1643281500000|2022-01-27 11:05:00|13837.02|13837.02|13838.75|13838.75|13844.68|13844.68|13837.02|13837.02|0
1643281800000|2022-01-27 11:10:00|13840.71|13840.71|13840.86|13840.86|13846.62|13846.62|13835.78|13835.78|0
1643282100000|2022-01-27 11:15:00|13838.9|13838.9|13844.63|13844.63|13844.75|13844.75|13834.63|13834.63|0
1643282400000|2022-01-27 11:20:00|13846.01|13846.01|13838.86|13838.86|13846.71|13846.71|13834.97|13834.97|0
1643282700000|2022-01-27 11:25:00|13840.94|13840.94|13837.34|13837.34|13842.05|13842.05|13828.74|13828.74|0
1643283000000|2022-01-27 11:30:00|13839.31|13839.31|13830.91|13830.91|13839.31|13839.31|13830.91|13830.91|0
1643283300000|2022-01-27 11:35:00|13830.21|13830.21|13821.19|13821.19|13831.67|13831.67|13821.19|13821.19|0
1643283600000|2022-01-27 11:40:00|13820.13|13820.13|13822.91|13822.91|13822.91|13822.91|13818.16|13818.16|0
1643283900000|2022-01-27 11:45:00|13824.88|13824.88|13823.67|13823.67|13825.27|13825.27|13814.86|13814.86|0
1643284200000|2022-01-27 11:50:00|13822.47|13822.47|13826.57|13826.57|13827.67|13827.67|13822.47|13822.47|0
1643284500000|2022-01-27 11:55:00|13825.31|13825.31|13827.86|13827.86|13827.86|13827.86|13819.3|13819.3|0
1643284800000|2022-01-27 12:00:00|13821.96|13821.96|13806.54|13806.54|13827.91|13827.91|13798.55|13798.55|0
1643285100000|2022-01-27 12:05:00|13805.15|13805.15|13798.81|13798.81|13811.05|13811.05|13796.85|13796.85|0
1643285400000|2022-01-27 12:10:00|13800.9|13800.9|13817.72|13817.72|13817.72|13817.72|13800.9|13800.9|0
1643285700000|2022-01-27 12:15:00|13815.76|13815.76|13817.43|13817.43|13817.72|13817.72|13815.35|13815.35|0
1643286000000|2022-01-27 12:20:00|13821.36|13821.36|13819.67|13819.67|13825.3|13825.3|13819.67|13819.67|0
1643286300000|2022-01-27 12:25:00|13818.98|13818.98|13816.19|13816.19|13822.01|13822.01|13816.19|13816.19|0
1643286600000|2022-01-27 12:30:00|13814.8|13814.8|13807.55|13807.55|13817.04|13817.04|13806.73|13806.73|0
1643286900000|2022-01-27 12:35:00|13807.14|13807.14|13809.61|13809.61|13809.61|13809.61|13804.37|13804.37|0
1643287200000|2022-01-27 12:40:00|13810.15|13810.15|13818.98|13818.98|13823.32|13823.32|13809.61|13809.61|0
1643287500000|2022-01-27 12:45:00|13820.94|13820.94|13840.32|13840.32|13840.32|13840.32|13820.25|13820.25|0
1643287800000|2022-01-27 12:50:00|13838.35|13838.35|13854.83|13854.83|13854.83|13854.83|13838.22|13838.22|0
1643288100000|2022-01-27 12:55:00|13852.05|13852.05|13844.14|13844.14|13854.02|13854.02|13841.74|13841.74|0
1643288400000|2022-01-27 13:00:00|13840.21|13840.21|13818.34|13818.34|13840.21|13840.21|13816.37|13816.37|0
1643288700000|2022-01-27 13:05:00|13816.37|13816.37|13818.03|13818.03|13818.34|13818.34|13809.32|13809.32|0
1643289000000|2022-01-27 13:10:00|13819.23|13819.23|13826.67|13826.67|13828.75|13828.75|13803.82|13803.82|0
1643289300000|2022-01-27 13:15:00|13824.7|13824.7|13819.1|13819.1|13824.7|13824.7|13811.52|13811.52|0
1643289600000|2022-01-27 13:20:00|13815.17|13815.17|13818.63|13818.63|13818.63|13818.63|13804.9|13804.9|0
1643289900000|2022-01-27 13:25:00|13820.71|13820.71|13839.48|13839.48|13839.48|13839.48|13820.71|13820.71|0
1643290200000|2022-01-27 13:30:00|13841.44|13841.44|13831.67|13831.67|13849.28|13849.28|13830.28|13830.28|0
1643290500000|2022-01-27 13:35:00|13832.36|13832.36|13832.48|13832.48|13834.33|13834.33|13827.03|13827.03|0
1643290800000|2022-01-27 13:40:00|13830.51|13830.51|13828.35|13828.35|13833.62|13833.62|13828.35|13828.35|0
1643291100000|2022-01-27 13:45:00|13827.65|13827.65|13823.01|13823.01|13829.28|13829.28|13818.49|13818.49|0
1643291400000|2022-01-27 13:50:00|13823.43|13823.43|13834.25|13834.25|13834.25|13834.25|13823.22|13823.22|0
1643291700000|2022-01-27 13:55:00|13832.17|13832.17|13839.73|13839.73|13846.55|13846.55|13832.17|13832.17|0
1643292000000|2022-01-27 14:00:00|13835.79|13835.79|13844.04|13844.04|13844.04|13844.04|13828.76|13828.76|0
1643292300000|2022-01-27 14:05:00|13838.49|13838.49|13831.12|13831.12|13843.38|13843.38|13831.12|13831.12|0
1643292600000|2022-01-27 14:10:00|13831.81|13831.81|13872.84|13872.84|13872.84|13872.84|13831.12|13831.12|0
1643292900000|2022-01-27 14:15:00|13872.3|13872.3|13892.48|13892.48|13892.48|13892.48|13871.88|13871.88|0
1643293200000|2022-01-27 14:20:00|13892.9|13892.9|13913.65|13913.65|13913.65|13913.65|13892.9|13892.9|0
1643293500000|2022-01-27 14:25:00|13914.34|13914.34|13922.61|13922.61|13935.1|13935.1|13914.34|13914.34|0
1643293800000|2022-01-27 14:30:00|13923.03|13923.03|13933.64|13933.64|13942.01|13942.01|13923.03|13923.03|0
1643294100000|2022-01-27 14:35:00|13933.1|13933.1|13899.62|13899.62|13933.1|13933.1|13895.52|13895.52|0
1643294400000|2022-01-27 14:40:00|13903.55|13903.55|13945.58|13945.58|13945.58|13945.58|13903.55|13903.55|0
1643294700000|2022-01-27 14:45:00|13939.68|13939.68|13935.48|13935.48|13944.43|13944.43|13931.28|13931.28|0
1643295000000|2022-01-27 14:50:00|13934.79|13934.79|13944.24|13944.24|13944.24|13944.24|13930.58|13930.58|0
1643295300000|2022-01-27 14:55:00|13942.27|13942.27|13944.48|13944.48|13945.17|13945.17|13928.39|13928.39|0
1643295600000|2022-01-27 15:00:00|13945.17|13945.17|13925.05|13925.05|13946.56|13946.56|13901.54|13901.54|0
1643295900000|2022-01-27 15:05:00|13927.02|13927.02|13934.18|13934.18|13940.06|13940.06|13924.36|13924.36|0
1643296200000|2022-01-27 15:10:00|13932.1|13932.1|13961.46|13961.46|13961.46|13961.46|13930.87|13930.87|0
1643296500000|2022-01-27 15:15:00|13962.15|13962.15|13948.82|13948.82|13965.12|13965.12|13948.82|13948.82|0
1643296800000|2022-01-27 15:20:00|13948.4|13948.4|13944.39|13944.39|13963.8|13963.8|13942.07|13942.07|0
1643297100000|2022-01-27 15:25:00|13945.09|13945.09|13915|13915|13950.3|13950.3|13915|13915|0
1643297400000|2022-01-27 15:30:00|13913.4|13913.4|13890.63|13890.63|13921.96|13921.96|13890.63|13890.63|0
1643297700000|2022-01-27 15:35:00|13889.81|13889.81|13885.43|13885.43|13895.12|13895.12|13882.46|13882.46|0
1643298000000|2022-01-27 15:40:00|13883.46|13883.46|13900.19|13900.19|13900.19|13900.19|13875.42|13875.42|0
1643298300000|2022-01-27 15:45:00|13901|13901|13907.29|13907.29|13917.42|13917.42|13898.9|13898.9|0
1643298600000|2022-01-27 15:50:00|13905.9|13905.9|13927.52|13927.52|13927.52|13927.52|13905.9|13905.9|0
1643298900000|2022-01-27 15:55:00|13925.56|13925.56|13935.02|13935.02|13942.19|13942.19|13919.8|13919.8|0
1643299200000|2022-01-27 16:00:00|13936.08|13936.08|13933.28|13933.28|13944.23|13944.23|13930.11|13930.11|0
1643299500000|2022-01-27 16:05:00|13935.24|13935.24|13944.07|13944.07|13946.42|13946.42|13930.04|13930.04|0
1643299800000|2022-01-27 16:10:00|13944.49|13944.49|13943.29|13943.29|13946|13946|13929.59|13929.59|0
1643300100000|2022-01-27 16:15:00|13942.87|13942.87|13905|13905|13942.87|13942.87|13899.67|13899.67|0
1643300400000|2022-01-27 16:20:00|13906.2|13906.2|13895.11|13895.11|13909.86|13909.86|13895.11|13895.11|0
1643300700000|2022-01-27 16:25:00|13895.52|13895.52|13894.14|13894.14|13895.52|13895.52|13884.26|13884.26|0
1643357700000|2022-01-28 08:15:00|13794.56|13794.56|13755.22|13755.22|13806.57|13806.57|13755.22|13755.22|0
1643358000000|2022-01-28 08:20:00|13763.09|13763.09|13738.47|13738.47|13772.93|13772.93|13733.84|13733.84|0
1643358300000|2022-01-28 08:25:00|13728.63|13728.63|13717.96|13717.96|13751.69|13751.69|13717.96|13717.96|0
1643358600000|2022-01-28 08:30:00|13712.06|13712.06|13693.8|13693.8|13724.73|13724.73|13685.52|13685.52|0
1643358900000|2022-01-28 08:35:00|13695|13695|13708.03|13708.03|13715.73|13715.73|13694.58|13694.58|0
1643359200000|2022-01-28 08:40:00|13702.13|13702.13|13695.54|13695.54|13718.56|13718.56|13695.54|13695.54|0
1643359500000|2022-01-28 08:45:00|13697.51|13697.51|13718.15|13718.15|13724.68|13724.68|13696.01|13696.01|0
1643359800000|2022-01-28 08:50:00|13716.18|13716.18|13779.4|13779.4|13784.21|13784.21|13712.24|13712.24|0
1643360100000|2022-01-28 08:55:00|13775.47|13775.47|13794.23|13794.23|13794.23|13794.23|13757.81|13757.81|0
1643360400000|2022-01-28 09:00:00|13794.92|13794.92|13775.61|13775.61|13798.97|13798.97|13769.65|13769.65|0
1643360700000|2022-01-28 09:05:00|13774.92|13774.92|13703.35|13703.35|13777.69|13777.69|13698.7|13698.7|0
1643361000000|2022-01-28 09:10:00|13702.66|13702.66|13713.82|13713.82|13721.69|13721.69|13696.64|13696.64|0
1643361300000|2022-01-28 09:15:00|13714.89|13714.89|13733.35|13733.35|13737.99|13737.99|13714.89|13714.89|0
1643361600000|2022-01-28 09:20:00|13729.41|13729.41|13734.16|13734.16|13736.36|13736.36|13725.48|13725.48|0
1643361900000|2022-01-28 09:25:00|13742.03|13742.03|13728.96|13728.96|13752.67|13752.67|13725.02|13725.02|0
1643362200000|2022-01-28 09:30:00|13730.92|13730.92|13742.64|13742.64|13751.2|13751.2|13728.96|13728.96|0
1643362500000|2022-01-28 09:35:00|13744.61|13744.61|13738.34|13738.34|13746|13746|13728.51|13728.51|0
1643362800000|2022-01-28 09:40:00|13740.31|13740.31|13744.53|13744.53|13745.23|13745.23|13726.11|13726.11|0
1643363100000|2022-01-28 09:45:00|13738.63|13738.63|13737.91|13737.91|13753.54|13753.54|13737.91|13737.91|0
1643363400000|2022-01-28 09:50:00|13739.88|13739.88|13724.09|13724.09|13739.88|13739.88|13724.09|13724.09|0
1643363700000|2022-01-28 09:55:00|13730.68|13730.68|13740.89|13740.89|13741.47|13741.47|13730.68|13730.68|0
1643364000000|2022-01-28 10:00:00|13741.96|13741.96|13702.17|13702.17|13741.96|13741.96|13702.17|13702.17|0
1643364300000|2022-01-28 10:05:00|13701.48|13701.48|13679.1|13679.1|13706.69|13706.69|13677.14|13677.14|0
1643364600000|2022-01-28 10:10:00|13679.51|13679.51|13688.8|13688.8|13695.4|13695.4|13679.51|13679.51|0
1643364900000|2022-01-28 10:15:00|13688.11|13688.11|13687.95|13687.95|13699.86|13699.86|13686.85|13686.85|0
1643365200000|2022-01-28 10:20:00|13688.65|13688.65|13702.7|13702.7|13702.7|13702.7|13688.65|13688.65|0
1643365500000|2022-01-28 10:25:00|13703.4|13703.4|13704.82|13704.82|13712.1|13712.1|13701.57|13701.57|0
1643365800000|2022-01-28 10:30:00|13710.73|13710.73|13705.05|13705.05|13715.19|13715.19|13701.11|13701.11|0
1643366100000|2022-01-28 10:35:00|13703.08|13703.08|13687.35|13687.35|13703.57|13703.57|13687.35|13687.35|0
1643366400000|2022-01-28 10:40:00|13687.95|13687.95|13707.18|13707.18|13707.18|13707.18|13687.95|13687.95|0
1643366700000|2022-01-28 10:45:00|13707.71|13707.71|13723.56|13723.56|13723.56|13723.56|13702.63|13702.63|0
1643367000000|2022-01-28 10:50:00|13721.6|13721.6|13718.12|13718.12|13722.29|13722.29|13712.99|13712.99|0
1643367300000|2022-01-28 10:55:00|13717.42|13717.42|13722.65|13722.65|13726.64|13726.64|13715.16|13715.16|0
1643367600000|2022-01-28 11:00:00|13723.07|13723.07|13727.39|13727.39|13742.8|13742.8|13722.65|13722.65|0
1643367900000|2022-01-28 11:05:00|13726.69|13726.69|13717.65|13717.65|13726.69|13726.69|13711.75|13711.75|0
1643368200000|2022-01-28 11:10:00|13713.72|13713.72|13720.64|13720.64|13723.46|13723.46|13710.46|13710.46|0
1643368500000|2022-01-28 11:15:00|13720.22|13720.22|13716.57|13716.57|13720.91|13720.91|13715.3|13715.3|0
1643368800000|2022-01-28 11:20:00|13715.18|13715.18|13700.36|13700.36|13715.18|13715.18|13698.71|13698.71|0
1643369100000|2022-01-28 11:25:00|13701.74|13701.74|13702.86|13702.86|13708.18|13708.18|13701.74|13701.74|0
1643369400000|2022-01-28 11:30:00|13703.55|13703.55|13704.36|13704.36|13713.34|13713.34|13702.12|13702.12|0
1643369700000|2022-01-28 11:35:00|13706.33|13706.33|13724.94|13724.94|13724.94|13724.94|13706.33|13706.33|0
1643370000000|2022-01-28 11:40:00|13726.33|13726.33|13704.33|13704.33|13726.33|13726.33|13704.33|13704.33|0
1643370300000|2022-01-28 11:45:00|13702.37|13702.37|13724.46|13724.46|13727.13|13727.13|13700.54|13700.54|0
1643370600000|2022-01-28 11:50:00|13725.68|13725.68|13738.01|13738.01|13739.98|13739.98|13725.68|13725.68|0
1643370900000|2022-01-28 11:55:00|13737.32|13737.32|13739.01|13739.01|13742.47|13742.47|13733.38|13733.38|0
1643371200000|2022-01-28 12:00:00|13738.41|13738.41|13735.4|13735.4|13739.92|13739.92|13734.48|13734.48|0
1643371500000|2022-01-28 12:05:00|13738.18|13738.18|13726.51|13726.51|13738.18|13738.18|13723.23|13723.23|0
1643371800000|2022-01-28 12:10:00|13722.58|13722.58|13731.78|13731.78|13732.46|13732.46|13722.16|13722.16|0
1643372100000|2022-01-28 12:15:00|13731.08|13731.08|13738.1|13738.1|13738.21|13738.21|13730.39|13730.39|0
1643372400000|2022-01-28 12:20:00|13739.48|13739.48|13718.35|13718.35|13743.42|13743.42|13718.35|13718.35|0
1643372700000|2022-01-28 12:25:00|13716.38|13716.38|13719.02|13719.02|13720.2|13720.2|13713.61|13713.61|0
1643373000000|2022-01-28 12:30:00|13719.71|13719.71|13716.64|13716.64|13723.07|13723.07|13714.07|13714.07|0
1643373300000|2022-01-28 12:35:00|13718.61|13718.61|13693.53|13693.53|13718.61|13718.61|13693.53|13693.53|0
1643373600000|2022-01-28 12:40:00|13693.12|13693.12|13676.23|13676.23|13693.12|13693.12|13674.27|13674.27|0
1643373900000|2022-01-28 12:45:00|13676.93|13676.93|13668.22|13668.22|13680.99|13680.99|13668.22|13668.22|0
1643374200000|2022-01-28 12:50:00|13670.19|13670.19|13664.45|13664.45|13670.61|13670.61|13662.32|13662.32|0
1643374500000|2022-01-28 12:55:00|13665.15|13665.15|13698.53|13698.53|13698.53|13698.53|13665.15|13665.15|0
1643374800000|2022-01-28 13:00:00|13699.34|13699.34|13692.97|13692.97|13707.58|13707.58|13692.97|13692.97|0
1643375100000|2022-01-28 13:05:00|13694.94|13694.94|13711.57|13711.57|13713.54|13713.54|13694.94|13694.94|0
1643375400000|2022-01-28 13:10:00|13712.39|13712.39|13705.22|13705.22|13712.39|13712.39|13697.93|13697.93|0
1643375700000|2022-01-28 13:15:00|13705.64|13705.64|13701.89|13701.89|13714.43|13714.43|13701.89|13701.89|0
1643376000000|2022-01-28 13:20:00|13701.19|13701.19|13689.45|13689.45|13701.19|13701.19|13689.45|13689.45|0
1643376300000|2022-01-28 13:25:00|13685.51|13685.51|13685.56|13685.56|13695.35|13695.35|13684|13684|0
1643376600000|2022-01-28 13:30:00|13687.53|13687.53|13710.83|13710.83|13712.86|13712.86|13685.56|13685.56|0
1643376900000|2022-01-28 13:35:00|13711.67|13711.67|13734.94|13734.94|13736.19|13736.19|13711.67|13711.67|0
1643377200000|2022-01-28 13:40:00|13735.63|13735.63|13729.9|13729.9|13743.5|13743.5|13729.9|13729.9|0
1643377500000|2022-01-28 13:45:00|13731.87|13731.87|13731.45|13731.45|13745.74|13745.74|13731.45|13731.45|0
1643377800000|2022-01-28 13:50:00|13729.48|13729.48|13733.56|13733.56|13733.56|13733.56|13720.3|13720.3|0
1643378100000|2022-01-28 13:55:00|13732.17|13732.17|13749.34|13749.34|13749.34|13749.34|13731.33|13731.33|0
1643378400000|2022-01-28 14:00:00|13751.48|13751.48|13753.67|13753.67|13757.34|13757.34|13747.33|13747.33|0
1643378700000|2022-01-28 14:05:00|13752.28|13752.28|13759.68|13759.68|13768.82|13768.82|13746.38|13746.38|0
1643379000000|2022-01-28 14:10:00|13760.37|13760.37|13754.44|13754.44|13762.47|13762.47|13751.1|13751.1|0
1643379300000|2022-01-28 14:15:00|13752.47|13752.47|13771.21|13771.21|13773.04|13773.04|13752.47|13752.47|0
1643379600000|2022-01-28 14:20:00|13771.9|13771.9|13788.38|13788.38|13796.79|13796.79|13769.93|13769.93|0
1643379900000|2022-01-28 14:25:00|13787.31|13787.31|13785.39|13785.39|13787.31|13787.31|13780.06|13780.06|0
1643380200000|2022-01-28 14:30:00|13784.97|13784.97|13777.93|13777.93|13795.85|13795.85|13776.73|13776.73|0
1643380500000|2022-01-28 14:35:00|13776.73|13776.73|13746.58|13746.58|13776.73|13776.73|13741|13741|0
1643380800000|2022-01-28 14:40:00|13747.97|13747.97|13743.09|13743.09|13755.8|13755.8|13743.09|13743.09|0
1643381100000|2022-01-28 14:45:00|13739.15|13739.15|13726.28|13726.28|13739.15|13739.15|13716.89|13716.89|0
1643381400000|2022-01-28 14:50:00|13718.41|13718.41|13723.78|13723.78|13729.68|13729.68|13714.05|13714.05|0
1643381700000|2022-01-28 14:55:00|13719.84|13719.84|13733.61|13733.61|13733.61|13733.61|13707.23|13707.23|0
1643382000000|2022-01-28 15:00:00|13731.65|13731.65|13717.85|13717.85|13735.05|13735.05|13715.88|13715.88|0
1643382300000|2022-01-28 15:05:00|13713.91|13713.91|13723.47|13723.47|13723.47|13723.47|13713.91|13713.91|0
1643382600000|2022-01-28 15:10:00|13725.43|13725.43|13714.16|13714.16|13743.77|13743.77|13714.16|13714.16|0
1643382900000|2022-01-28 15:15:00|13712.91|13712.91|13741.6|13741.6|13741.6|13741.6|13708.97|13708.97|0
1643383200000|2022-01-28 15:20:00|13743.57|13743.57|13744.86|13744.86|13750.86|13750.86|13734.59|13734.59|0
1643383500000|2022-01-28 15:25:00|13750.76|13750.76|13736.7|13736.7|13754.44|13754.44|13728.18|13728.18|0
1643383800000|2022-01-28 15:30:00|13734.73|13734.73|13714.72|13714.72|13736.7|13736.7|13714.72|13714.72|0
1643384100000|2022-01-28 15:35:00|13714.02|13714.02|13717.1|13717.1|13719.77|13719.77|13703.85|13703.85|0
1643384400000|2022-01-28 15:40:00|13719.07|13719.07|13700.13|13700.13|13726.05|13726.05|13700.13|13700.13|0
1643384700000|2022-01-28 15:45:00|13698.17|13698.17|13711.91|13711.91|13715.19|13715.19|13682.63|13682.63|0
1643385000000|2022-01-28 15:50:00|13712.33|13712.33|13726.82|13726.82|13726.82|13726.82|13711.89|13711.89|0
1643385300000|2022-01-28 15:55:00|13730.75|13730.75|13724.93|13724.93|13738.28|13738.28|13724.52|13724.52|0
1643385600000|2022-01-28 16:00:00|13721|13721|13713.55|13713.55|13725.77|13725.77|13710.88|13710.88|0
1643385900000|2022-01-28 16:05:00|13715.52|13715.52|13722.83|13722.83|13732.49|13732.49|13715.52|13715.52|0
1643386200000|2022-01-28 16:10:00|13722.13|13722.13|13736.78|13736.78|13740.83|13740.83|13719.32|13719.32|0
1643386500000|2022-01-28 16:15:00|13734.82|13734.82|13750.36|13750.36|13750.36|13750.36|13729.81|13729.81|0
1643386800000|2022-01-28 16:20:00|13751.56|13751.56|13771.55|13771.55|13771.55|13771.55|13751.56|13751.56|0
1643387100000|2022-01-28 16:25:00|13772.09|13772.09|13795|13795|13811.36|13811.36|13771.67|13771.67|0
1643616900000|2022-01-31 08:15:00|13926.5|13926.5|13905.93|13905.93|13947.55|13947.55|13905.93|13905.93|0
1643617200000|2022-01-31 08:20:00|13903.96|13903.96|13931.92|13931.92|13931.92|13931.92|13887.82|13887.82|0
1643617500000|2022-01-31 08:25:00|13929.78|13929.78|13920.09|13920.09|13931.75|13931.75|13910.06|13910.06|0
1643617800000|2022-01-31 08:30:00|13917.69|13917.69|13911.29|13911.29|13917.69|13917.69|13897.1|13897.1|0
1643618100000|2022-01-31 08:35:00|13919.16|13919.16|13922.2|13922.2|13924.13|13924.13|13914.17|13914.17|0
1643618400000|2022-01-31 08:40:00|13921.51|13921.51|13951.54|13951.54|13951.54|13951.54|13916.07|13916.07|0
1643618700000|2022-01-31 08:45:00|13954.31|13954.31|13957.22|13957.22|13957.22|13957.22|13952.39|13952.39|0
1643619000000|2022-01-31 08:50:00|13960|13960|13960.66|13960.66|13973.94|13973.94|13957.13|13957.13|0
1643619300000|2022-01-31 08:55:00|13960.25|13960.25|13983.83|13983.83|13987.76|13987.76|13960.25|13960.25|0
1643619600000|2022-01-31 09:00:00|13979.89|13979.89|13967.12|13967.12|13981.86|13981.86|13964.92|13964.92|0
1643619900000|2022-01-31 09:05:00|13964.35|13964.35|13953.01|13953.01|13964.35|13964.35|13948.27|13948.27|0
1643620200000|2022-01-31 09:10:00|13945.14|13945.14|13936.84|13936.84|13945.14|13945.14|13936.84|13936.84|0
1643620500000|2022-01-31 09:15:00|13940.78|13940.78|13959.06|13959.06|13967.04|13967.04|13940.78|13940.78|0
1643620800000|2022-01-31 09:20:00|13961.03|13961.03|13932.52|13932.52|13966.93|13966.93|13931.94|13931.94|0
1643621100000|2022-01-31 09:25:00|13938.42|13938.42|13919.41|13919.41|13938.42|13938.42|13909.89|13909.89|0
1643621400000|2022-01-31 09:30:00|13915.47|13915.47|13901|13901|13915.47|13915.47|13890.76|13890.76|0
1643621700000|2022-01-31 09:35:00|13902.39|13902.39|13921.11|13921.11|13923.88|13923.88|13902.39|13902.39|0
1643622000000|2022-01-31 09:40:00|13923.08|13923.08|13916.25|13916.25|13930.94|13930.94|13913.24|13913.24|0
1643622300000|2022-01-31 09:45:00|13915|13915|13908.82|13908.82|13916.8|13916.8|13908.82|13908.82|0
1643622600000|2022-01-31 09:50:00|13904.88|13904.88|13894.5|13894.5|13910.79|13910.79|13893.67|13893.67|0
1643622900000|2022-01-31 09:55:00|13891.73|13891.73|13879.64|13879.64|13891.73|13891.73|13871.18|13871.18|0
1643623200000|2022-01-31 10:00:00|13883.57|13883.57|13883.62|13883.62|13884.47|13884.47|13877.18|13877.18|0
1643623500000|2022-01-31 10:05:00|13881.65|13881.65|13874.82|13874.82|13881.65|13881.65|13868.04|13868.04|0
1643623800000|2022-01-31 10:10:00|13876.78|13876.78|13865.17|13865.17|13876.78|13876.78|13857.44|13857.44|0
1643624100000|2022-01-31 10:15:00|13867.14|13867.14|13880.45|13880.45|13882.42|13882.42|13867.14|13867.14|0
1643624400000|2022-01-31 10:20:00|13876.52|13876.52|13859.16|13859.16|13876.52|13876.52|13858.74|13858.74|0
1643624700000|2022-01-31 10:25:00|13857.19|13857.19|13843.28|13843.28|13862.42|13862.42|13843.28|13843.28|0
1643625000000|2022-01-31 10:30:00|13845.36|13845.36|13815.11|13815.11|13848.6|13848.6|13815.11|13815.11|0
1643625300000|2022-01-31 10:35:00|13809.21|13809.21|13798.41|13798.41|13814.1|13814.1|13798.41|13798.41|0
1643625600000|2022-01-31 10:40:00|13797.21|13797.21|13798.52|13798.52|13804.98|13804.98|13793.27|13793.27|0
1643625900000|2022-01-31 10:45:00|13797.83|13797.83|13805.13|13805.13|13807.78|13807.78|13797.83|13797.83|0
1643626200000|2022-01-31 10:50:00|13806.2|13806.2|13801.06|13801.06|13813.14|13813.14|13800.53|13800.53|0
1643626500000|2022-01-31 10:55:00|13803.03|13803.03|13794.5|13794.5|13803.03|13803.03|13793.45|13793.45|0
1643626800000|2022-01-31 11:00:00|13792.54|13792.54|13786.01|13786.01|13792.54|13792.54|13776.18|13776.18|0
1643627100000|2022-01-31 11:05:00|13786.43|13786.43|13788.68|13788.68|13789.38|13789.38|13784.46|13784.46|0
1643627400000|2022-01-31 11:10:00|13786.72|13786.72|13786.18|13786.18|13786.72|13786.72|13783.68|13783.68|0
1643627700000|2022-01-31 11:15:00|13782.25|13782.25|13800.85|13800.85|13800.85|13800.85|13782.25|13782.25|0
1643628000000|2022-01-31 11:20:00|13798.88|13798.88|13792.46|13792.46|13798.88|13798.88|13789.69|13789.69|0
1643628300000|2022-01-31 11:25:00|13784.59|13784.59|13766.5|13766.5|13784.59|13784.59|13760.02|13760.02|0
1643628600000|2022-01-31 11:30:00|13765.11|13765.11|13751.41|13751.41|13768.1|13768.1|13751.41|13751.41|0
1643628900000|2022-01-31 11:35:00|13753.38|13753.38|13757.32|13757.32|13757.32|13757.32|13750.72|13750.72|0
1643629200000|2022-01-31 11:40:00|13753.38|13753.38|13764.22|13764.22|13764.22|13764.22|13753.38|13753.38|0
1643629500000|2022-01-31 11:45:00|13764.91|13764.91|13764.44|13764.44|13764.91|13764.91|13761.93|13761.93|0
1643629800000|2022-01-31 11:50:00|13766.4|13766.4|13776.32|13776.32|13784.19|13784.19|13766.4|13766.4|0
1643630100000|2022-01-31 11:55:00|13775.07|13775.07|13790|13790|13795.43|13795.43|13774.65|13774.65|0
1643630400000|2022-01-31 12:00:00|13790.41|13790.41|13765.8|13765.8|13792.43|13792.43|13765.8|13765.8|0
1643630700000|2022-01-31 12:05:00|13764.42|13764.42|13756.49|13756.49|13769.66|13769.66|13754.5|13754.5|0
1643631000000|2022-01-31 12:10:00|13757.31|13757.31|13755.85|13755.85|13761.2|13761.2|13754.65|13754.65|0
1643631300000|2022-01-31 12:15:00|13751.91|13751.91|13747.76|13747.76|13754.69|13754.69|13745.23|13745.23|0
1643631600000|2022-01-31 12:20:00|13746.56|13746.56|13737.68|13737.68|13746.56|13746.56|13735.01|13735.01|0
1643631900000|2022-01-31 12:25:00|13738.37|13738.37|13749.22|13749.22|13749.75|13749.75|13738.37|13738.37|0
1643632200000|2022-01-31 12:30:00|13749.91|13749.91|13751.01|13751.01|13757.25|13757.25|13749.91|13749.91|0
1643632500000|2022-01-31 12:35:00|13752.98|13752.98|13761.02|13761.02|13764.95|13764.95|13752.98|13752.98|0
1643632800000|2022-01-31 12:40:00|13759.63|13759.63|13765.37|13765.37|13767.08|13767.08|13758.52|13758.52|0
1643633100000|2022-01-31 12:45:00|13767.34|13767.34|13766.02|13766.02|13771.39|13771.39|13765.49|13765.49|0
1643633400000|2022-01-31 12:50:00|13765.33|13765.33|13766.22|13766.22|13772.38|13772.38|13761.97|13761.97|0
1643633700000|2022-01-31 12:55:00|13764.83|13764.83|13772.19|13772.19|13772.19|13772.19|13764.83|13764.83|0
1643634000000|2022-01-31 13:00:00|13770.22|13770.22|13769.56|13769.56|13774.11|13774.11|13767.59|13767.59|0
1643634300000|2022-01-31 13:05:00|13768.86|13768.86|13759.26|13759.26|13768.86|13768.86|13752.23|13752.23|0
1643634600000|2022-01-31 13:10:00|13749.42|13749.42|13762.9|13762.9|13768.26|13768.26|13747.87|13747.87|0
1643634900000|2022-01-31 13:15:00|13764.28|13764.28|13767.61|13767.61|13773.54|13773.54|13761.99|13761.99|0
1643635200000|2022-01-31 13:20:00|13771.55|13771.55|13769.25|13769.25|13771.55|13771.55|13767.61|13767.61|0
1643635500000|2022-01-31 13:25:00|13770.45|13770.45|13782.02|13782.02|13782.43|13782.43|13770.45|13770.45|0
1643635800000|2022-01-31 13:30:00|13785.96|13785.96|13808.51|13808.51|13808.51|13808.51|13782.51|13782.51|0
1643636100000|2022-01-31 13:35:00|13806.54|13806.54|13794.71|13794.71|13806.63|13806.63|13794.71|13794.71|0
1643636400000|2022-01-31 13:40:00|13796.68|13796.68|13797.12|13797.12|13797.17|13797.17|13792.75|13792.75|0
1643636700000|2022-01-31 13:45:00|13797.53|13797.53|13806.71|13806.71|13807.9|13807.9|13797.53|13797.53|0
1643637000000|2022-01-31 13:50:00|13807.25|13807.25|13807.57|13807.57|13809.65|13809.65|13803.31|13803.31|0
1643637300000|2022-01-31 13:55:00|13806.87|13806.87|13815.13|13815.13|13815.13|13815.13|13805.18|13805.18|0
1643637600000|2022-01-31 14:00:00|13812.36|13812.36|13812.53|13812.53|13813.92|13813.92|13805.24|13805.24|0
1643637900000|2022-01-31 14:05:00|13813.22|13813.22|13822.61|13822.61|13822.61|13822.61|13808.01|13808.01|0
1643638200000|2022-01-31 14:10:00|13818.68|13818.68|13806.08|13806.08|13818.68|13818.68|13806.08|13806.08|0
1643638500000|2022-01-31 14:15:00|13806.78|13806.78|13813.5|13813.5|13815.47|13815.47|13806.78|13806.78|0
1643638800000|2022-01-31 14:20:00|13812.96|13812.96|13811.45|13811.45|13815.05|13815.05|13809.14|13809.14|0
1643639100000|2022-01-31 14:25:00|13812.83|13812.83|13816.38|13816.38|13827.43|13827.43|13812.83|13812.83|0
1643639400000|2022-01-31 14:30:00|13817.76|13817.76|13858.68|13858.68|13858.68|13858.68|13817.76|13817.76|0
1643639700000|2022-01-31 14:35:00|13857.48|13857.48|13844.6|13844.6|13865.24|13865.24|13838.2|13838.2|0
1643640000000|2022-01-31 14:40:00|13844.06|13844.06|13867.47|13867.47|13868.6|13868.6|13843.53|13843.53|0
1643640300000|2022-01-31 14:45:00|13871.4|13871.4|13854.54|13854.54|13873.48|13873.48|13854.54|13854.54|0
1643640600000|2022-01-31 14:50:00|13854.01|13854.01|13863.62|13863.62|13864.69|13864.69|13831.51|13831.51|0
1643640900000|2022-01-31 14:55:00|13862.23|13862.23|13909.06|13909.06|13909.06|13909.06|13862.23|13862.23|0
1643641200000|2022-01-31 15:00:00|13909.75|13909.75|13898.27|13898.27|13909.75|13909.75|13887.98|13887.98|0
1643641500000|2022-01-31 15:05:00|13897.86|13897.86|13910.54|13910.54|13913.58|13913.58|13895.11|13895.11|0
1643641800000|2022-01-31 15:10:00|13911.36|13911.36|13907.78|13907.78|13911.36|13911.36|13891.57|13891.57|0
1643642100000|2022-01-31 15:15:00|13909.17|13909.17|13917.27|13917.27|13919.93|13919.93|13909.17|13909.17|0
1643642400000|2022-01-31 15:20:00|13917.96|13917.96|13938.34|13938.34|13946.27|13946.27|13914.22|13914.22|0
1643642700000|2022-01-31 15:25:00|13939.54|13939.54|13925.24|13925.24|13954.98|13954.98|13924.04|13924.04|0
1643643000000|2022-01-31 15:30:00|13923.98|13923.98|13925.73|13925.73|13929.13|13929.13|13915.88|13915.88|0
1643643300000|2022-01-31 15:35:00|13929.66|13929.66|13960.45|13960.45|13969.25|13969.25|13929.66|13929.66|0
1643643600000|2022-01-31 15:40:00|13961.14|13961.14|13974.21|13974.21|13975.6|13975.6|13942.71|13942.71|0
1643643900000|2022-01-31 15:45:00|13976.99|13976.99|13986.24|13986.24|13999.54|13999.54|13972.19|13972.19|0
1643644200000|2022-01-31 15:50:00|13988.32|13988.32|14014.86|14014.86|14029.44|14029.44|13988.32|13988.32|0
1643644500000|2022-01-31 15:55:00|14014.16|14014.16|14048.39|14048.39|14051.12|14051.12|14014.16|14014.16|0
1643644800000|2022-01-31 16:00:00|14050.36|14050.36|14061.22|14061.22|14074.75|14074.75|14047.86|14047.86|0
1643645100000|2022-01-31 16:05:00|14063.99|14063.99|14070.39|14070.39|14078.71|14078.71|14060.94|14060.94|0
1643645400000|2022-01-31 16:10:00|14069|14069|14065.69|14065.69|14077.09|14077.09|14059.96|14059.96|0
1643645700000|2022-01-31 16:15:00|14067.66|14067.66|14057.33|14057.33|14069.99|14069.99|14049.93|14049.93|0
1643646000000|2022-01-31 16:20:00|14054.56|14054.56|14049.11|14049.11|14058.43|14058.43|14045.18|14045.18|0
1643646300000|2022-01-31 16:25:00|14049.65|14049.65|14040.12|14040.12|14060.25|14060.25|14037.46|14037.46|0
1643703300000|2022-02-01 08:15:00|14223.46|14223.46|14207.52|14207.52|14223.46|14223.46|14200.9|14200.9|0
1643703600000|2022-02-01 08:20:00|14215.39|14215.39|14178.83|14178.83|14215.39|14215.39|14177.09|14177.09|0
1643703900000|2022-02-01 08:25:00|14176.86|14176.86|14181.72|14181.72|14191.11|14191.11|14171.04|14171.04|0
1643704200000|2022-02-01 08:30:00|14185.66|14185.66|14203.56|14203.56|14208.1|14208.1|14181.72|14181.72|0
1643704500000|2022-02-01 08:35:00|14199.63|14199.63|14190.09|14190.09|14204.24|14204.24|14182.23|14182.23|0
1643704800000|2022-02-01 08:40:00|14194.03|14194.03|14238.31|14238.31|14242.25|14242.25|14190.09|14190.09|0
1643705100000|2022-02-01 08:45:00|14230.44|14230.44|14223.32|14223.32|14239.96|14239.96|14222.79|14222.79|0
1643705400000|2022-02-01 08:50:00|14222.12|14222.12|14221.59|14221.59|14233.62|14233.62|14217.65|14217.65|0
1643705700000|2022-02-01 08:55:00|14223.56|14223.56|14224.39|14224.39|14236.19|14236.19|14213.68|14213.68|0
1643706000000|2022-02-01 09:00:00|14220.92|14220.92|14211.97|14211.97|14220.92|14220.92|14192.34|14192.34|0
1643706300000|2022-02-01 09:05:00|14213.93|14213.93|14175.02|14175.02|14214.63|14214.63|14175.02|14175.02|0
1643706600000|2022-02-01 09:10:00|14173.05|14173.05|14176.86|14176.86|14188.89|14188.89|14159.75|14159.75|0
1643706900000|2022-02-01 09:15:00|14174.78|14174.78|14164.75|14164.75|14178.71|14178.71|14155.3|14155.3|0
1643707200000|2022-02-01 09:20:00|14165.44|14165.44|14116.49|14116.49|14165.97|14165.97|14114.67|14114.67|0
1643707500000|2022-02-01 09:25:00|14120.42|14120.42|14097.45|14097.45|14135.07|14135.07|14097.45|14097.45|0
1643707800000|2022-02-01 09:30:00|14089.58|14089.58|14102.09|14102.09|14103.62|14103.62|14089.58|14089.58|0
1643708100000|2022-02-01 09:35:00|14113.89|14113.89|14126.17|14126.17|14136.54|14136.54|14113.89|14113.89|0
1643708400000|2022-02-01 09:40:00|14122.24|14122.24|14116.09|14116.09|14129.17|14129.17|14109.79|14109.79|0
1643708700000|2022-02-01 09:45:00|14112.16|14112.16|14115.79|14115.79|14121.46|14121.46|14110.19|14110.19|0
1643709000000|2022-02-01 09:50:00|14113.83|14113.83|14129.39|14129.39|14140.14|14140.14|14113.83|14113.83|0
1643709300000|2022-02-01 09:55:00|14131.47|14131.47|14121.8|14121.8|14135.49|14135.49|14119.72|14119.72|0
1643709600000|2022-02-01 10:00:00|14120.19|14120.19|14136.61|14136.61|14139.28|14139.28|14118.76|14118.76|0
1643709900000|2022-02-01 10:05:00|14140.55|14140.55|14136|14136|14150.18|14150.18|14135.71|14135.71|0
1643710200000|2022-02-01 10:10:00|14137.97|14137.97|14123.41|14123.41|14139.17|14139.17|14123.41|14123.41|0
1643710500000|2022-02-01 10:15:00|14117.51|14117.51|14119.08|14119.08|14123.83|14123.83|14115.88|14115.88|0
1643710800000|2022-02-01 10:20:00|14118.5|14118.5|14095.85|14095.85|14119.19|14119.19|14093.77|14093.77|0
1643711100000|2022-02-01 10:25:00|14090.3|14090.3|14095.36|14095.36|14100.78|14100.78|14085.41|14085.41|0
1643711400000|2022-02-01 10:30:00|14096.75|14096.75|14104.56|14104.56|14104.56|14104.56|14087|14087|0
1643711700000|2022-02-01 10:35:00|14106.53|14106.53|14096.41|14096.41|14109.25|14109.25|14093.63|14093.63|0
1643712000000|2022-02-01 10:40:00|14093.64|14093.64|14095.66|14095.66|14099.92|14099.92|14085.54|14085.54|0
1643712300000|2022-02-01 10:45:00|14091.73|14091.73|14095.59|14095.59|14095.59|14095.59|14086.56|14086.56|0
1643712600000|2022-02-01 10:50:00|14097.56|14097.56|14074.83|14074.83|14102.88|14102.88|14072.86|14072.86|0
1643712900000|2022-02-01 10:55:00|14075.36|14075.36|14057.07|14057.07|14079.83|14079.83|14057.07|14057.07|0
1643713200000|2022-02-01 11:00:00|14056.66|14056.66|14052.07|14052.07|14065.07|14065.07|14048.36|14048.36|0
1643713500000|2022-02-01 11:05:00|14050.1|14050.1|14067.81|14067.81|14071.74|14071.74|14044.2|14044.2|0
1643713800000|2022-02-01 11:10:00|14066.42|14066.42|14057.45|14057.45|14067.98|14067.98|14050.27|14050.27|0
1643714100000|2022-02-01 11:15:00|14055.48|14055.48|14056.6|14056.6|14067.5|14067.5|14047.61|14047.61|0
1643714400000|2022-02-01 11:20:00|14057.3|14057.3|14078.71|14078.71|14078.71|14078.71|14057.3|14057.3|0
1643714700000|2022-02-01 11:25:00|14076.74|14076.74|14060.97|14060.97|14082.02|14082.02|14056.81|14056.81|0
1643715000000|2022-02-01 11:30:00|14063.74|14063.74|14068.56|14068.56|14072.5|14072.5|14057.11|14057.11|0
1643715300000|2022-02-01 11:35:00|14072.5|14072.5|14077.13|14077.13|14079.09|14079.09|14072.5|14072.5|0
1643715600000|2022-02-01 11:40:00|14079.09|14079.09|14059.49|14059.49|14079.09|14079.09|14058.11|14058.11|0
1643715900000|2022-02-01 11:45:00|14053.59|14053.59|14054.47|14054.47|14060.37|14060.37|14051.38|14051.38|0
1643716200000|2022-02-01 11:50:00|14050.53|14050.53|14059.28|14059.28|14059.28|14059.28|14050.26|14050.26|0
1643716500000|2022-02-01 11:55:00|14061.25|14061.25|14070.99|14070.99|14074|14074|14061.25|14061.25|0
1643716800000|2022-02-01 12:00:00|14071.4|14071.4|14070.69|14070.69|14073.78|14073.78|14066.75|14066.75|0
1643717100000|2022-02-01 12:05:00|14069.49|14069.49|14073.18|14073.18|14075.15|14075.15|14060.12|14060.12|0
1643717400000|2022-02-01 12:10:00|14072.65|14072.65|14071.83|14071.83|14078.66|14078.66|14068.71|14068.71|0
1643717700000|2022-02-01 12:15:00|14073.8|14073.8|14075.42|14075.42|14086.57|14086.57|14066.86|14066.86|0
1643718000000|2022-02-01 12:20:00|14079.36|14079.36|14070.5|14070.5|14081.45|14081.45|14068.8|14068.8|0
1643718300000|2022-02-01 12:25:00|14066.56|14066.56|14082.17|14082.17|14082.17|14082.17|14062.63|14062.63|0
1643718600000|2022-02-01 12:30:00|14080.2|14080.2|14082.86|14082.86|14082.86|14082.86|14078.23|14078.23|0
1643718900000|2022-02-01 12:35:00|14083.56|14083.56|14096.05|14096.05|14096.05|14096.05|14079.62|14079.62|0
1643719200000|2022-02-01 12:40:00|14094.08|14094.08|14100.74|14100.74|14100.88|14100.88|14094.08|14094.08|0
1643719500000|2022-02-01 12:45:00|14098.78|14098.78|14094.24|14094.24|14098.78|14098.78|14093.18|14093.18|0
1643719800000|2022-02-01 12:50:00|14097.02|14097.02|14099.36|14099.36|14101.33|14101.33|14096.33|14096.33|0
1643720100000|2022-02-01 12:55:00|14101.33|14101.33|14103.21|14103.21|14108.2|14108.2|14098.94|14098.94|0
1643720400000|2022-02-01 13:00:00|14101.24|14101.24|14106.79|14106.79|14110.72|14110.72|14099.85|14099.85|0
1643720700000|2022-02-01 13:05:00|14104.82|14104.82|14112.47|14112.47|14112.47|14112.47|14104.81|14104.81|0
1643721000000|2022-02-01 13:10:00|14110.51|14110.51|14102.67|14102.67|14110.51|14110.51|14099.43|14099.43|0
1643721300000|2022-02-01 13:15:00|14101.28|14101.28|14104.25|14104.25|14104.25|14104.25|14094.57|14094.57|0
1643721600000|2022-02-01 13:20:00|14102.17|14102.17|14103.43|14103.43|14108.3|14108.3|14098.91|14098.91|0
1643721900000|2022-02-01 13:25:00|14105.51|14105.51|14113.62|14113.62|14114.04|14114.04|14105.51|14105.51|0
1643722200000|2022-02-01 13:30:00|14115.59|14115.59|14091.81|14091.81|14120.22|14120.22|14091.81|14091.81|0
1643722500000|2022-02-01 13:35:00|14089.85|14089.85|14094.17|14094.17|14094.17|14094.17|14081.5|14081.5|0
1643722800000|2022-02-01 13:40:00|14098.11|14098.11|14090.17|14090.17|14098.11|14098.11|14086.24|14086.24|0
1643723100000|2022-02-01 13:45:00|14088.2|14088.2|14088.71|14088.71|14089.59|14089.59|14080.8|14080.8|0
1643723400000|2022-02-01 13:50:00|14087.32|14087.32|14106.63|14106.63|14109.03|14109.03|14086.05|14086.05|0
1643723700000|2022-02-01 13:55:00|14107.17|14107.17|14098.65|14098.65|14107.17|14107.17|14094.02|14094.02|0
1643724000000|2022-02-01 14:00:00|14094.72|14094.72|14104.19|14104.19|14108.18|14108.18|14094.72|14094.72|0
1643724300000|2022-02-01 14:05:00|14106.16|14106.16|14095.04|14095.04|14108.24|14108.24|14095.04|14095.04|0
1643724600000|2022-02-01 14:10:00|14093.07|14093.07|14085.41|14085.41|14095.04|14095.04|14083.01|14083.01|0
1643724900000|2022-02-01 14:15:00|14084.02|14084.02|14085.42|14085.42|14088.19|14088.19|14082.87|14082.87|0
1643725200000|2022-02-01 14:20:00|14091.32|14091.32|14075.36|14075.36|14091.32|14091.32|14075.36|14075.36|0
1643725500000|2022-02-01 14:25:00|14077.33|14077.33|14077.99|14077.99|14080.65|14080.65|14075.69|14075.69|0
1643725800000|2022-02-01 14:30:00|14079.96|14079.96|14060.42|14060.42|14079.96|14079.96|14051.23|14051.23|0
1643726100000|2022-02-01 14:35:00|14062.5|14062.5|14045.1|14045.1|14065.28|14065.28|14038.46|14038.46|0
1643726400000|2022-02-01 14:40:00|14041.16|14041.16|13994.89|13994.89|14047.99|14047.99|13985.23|13985.23|0
1643726700000|2022-02-01 14:45:00|13998.83|13998.83|13999.8|13999.8|14002.39|14002.39|13987.47|13987.47|0
1643727000000|2022-02-01 14:50:00|14001.88|14001.88|13997.65|13997.65|14012.57|14012.57|13997.65|13997.65|0
1643727300000|2022-02-01 14:55:00|13999.04|13999.04|14009.26|14009.26|14009.26|14009.26|13995.64|13995.64|0
1643727600000|2022-02-01 15:00:00|14013.2|14013.2|13975.32|13975.32|14013.2|14013.2|13966.71|13966.71|0
1643727900000|2022-02-01 15:05:00|13974.79|13974.79|13978.64|13978.64|13979.95|13979.95|13953.72|13953.72|0
1643728200000|2022-02-01 15:10:00|13980.02|13980.02|13974.22|13974.22|13981.41|13981.41|13966.77|13966.77|0
1643728500000|2022-02-01 15:15:00|13974.91|13974.91|13979.17|13979.17|13981.42|13981.42|13964.96|13964.96|0
1643728800000|2022-02-01 15:20:00|13980.37|13980.37|14022.13|14022.13|14022.13|14022.13|13980.37|13980.37|0
1643729100000|2022-02-01 15:25:00|14020.16|14020.16|13993.18|13993.18|14024.42|14024.42|13993.18|13993.18|0
1643729400000|2022-02-01 15:30:00|13993.59|13993.59|14003.74|14003.74|14009.93|14009.93|13993.59|13993.59|0
1643729700000|2022-02-01 15:35:00|14003.21|14003.21|14005.41|14005.41|14008.21|14008.21|13992.06|13992.06|0
1643730000000|2022-02-01 15:40:00|14003.44|14003.44|13990.23|13990.23|14003.97|14003.97|13988.47|13988.47|0
1643730300000|2022-02-01 15:45:00|13994.17|13994.17|13996.64|13996.64|14005.13|14005.13|13991.32|13991.32|0
1643730600000|2022-02-01 15:50:00|13997.05|13997.05|13995.36|13995.36|14003.75|14003.75|13994.09|13994.09|0
1643730900000|2022-02-01 15:55:00|13993.39|13993.39|14002.69|14002.69|14005.81|14005.81|13982.4|13982.4|0
1643731200000|2022-02-01 16:00:00|14003.11|14003.11|14013.67|14013.67|14014.76|14014.76|14002.99|14002.99|0
1643731500000|2022-02-01 16:05:00|14015.64|14015.64|14012.38|14012.38|14017.22|14017.22|14011.08|14011.08|0
1643731800000|2022-02-01 16:10:00|14011.69|14011.69|14012.99|14012.99|14013.54|14013.54|14008.61|14008.61|0
1643732100000|2022-02-01 16:15:00|14011.79|14011.79|14005.53|14005.53|14012.16|14012.16|14002.65|14002.65|0
1643732400000|2022-02-01 16:20:00|14006.73|14006.73|13990.46|13990.46|14006.73|14006.73|13989.07|13989.07|0
1643732700000|2022-02-01 16:25:00|13989.07|13989.07|13980.7|13980.7|13990.84|13990.84|13976.76|13976.76|0
1643789700000|2022-02-02 08:15:00|14252.13|14252.13|14250.73|14250.73|14256.74|14256.74|14246.91|14246.91|0
1643790000000|2022-02-02 08:20:00|14252.11|14252.11|14268.17|14268.17|14268.17|14268.17|14252.11|14252.11|0
1643790300000|2022-02-02 08:25:00|14274.07|14274.07|14230.71|14230.71|14306.91|14306.91|14230.71|14230.71|0
1643790600000|2022-02-02 08:30:00|14229.87|14229.87|14203.9|14203.9|14231.84|14231.84|14191.77|14191.77|0
1643790900000|2022-02-02 08:35:00|14203.5|14203.5|14185.75|14185.75|14214.66|14214.66|14185.75|14185.75|0
1643791200000|2022-02-02 08:40:00|14183.67|14183.67|14194.66|14194.66|14197.97|14197.97|14179.73|14179.73|0
1643791500000|2022-02-02 08:45:00|14202.53|14202.53|14198.57|14198.57|14210.4|14210.4|14195.38|14195.38|0
1643791800000|2022-02-02 08:50:00|14197.88|14197.88|14186.02|14186.02|14197.88|14197.88|14178.02|14178.02|0
1643792100000|2022-02-02 08:55:00|14184.05|14184.05|14180.88|14180.88|14189.96|14189.96|14178.79|14178.79|0
1643792400000|2022-02-02 09:00:00|14182.84|14182.84|14176.65|14176.65|14190.94|14190.94|14176.65|14176.65|0
1643792700000|2022-02-02 09:05:00|14178.61|14178.61|14193.51|14193.51|14197.8|14197.8|14178.61|14178.61|0
1643793000000|2022-02-02 09:10:00|14192.12|14192.12|14210.45|14210.45|14218.89|14218.89|14179.44|14179.44|0
1643793300000|2022-02-02 09:15:00|14208.37|14208.37|14203.75|14203.75|14208.37|14208.37|14201.16|14201.16|0
1643793600000|2022-02-02 09:20:00|14199.81|14199.81|14183.82|14183.82|14207.57|14207.57|14183.82|14183.82|0
1643793900000|2022-02-02 09:25:00|14183.13|14183.13|14186.14|14186.14|14186.14|14186.14|14163.92|14163.92|0
1643794200000|2022-02-02 09:30:00|14184.17|14184.17|14171.9|14171.9|14187.23|14187.23|14169.41|14169.41|0
1643794500000|2022-02-02 09:35:00|14172.44|14172.44|14182.54|14182.54|14182.54|14182.54|14172.44|14172.44|0
1643794800000|2022-02-02 09:40:00|14182.12|14182.12|14191.34|14191.34|14202.67|14202.67|14182.12|14182.12|0
1643795100000|2022-02-02 09:45:00|14190.64|14190.64|14202.06|14202.06|14202.86|14202.86|14190.64|14190.64|0
1643795400000|2022-02-02 09:50:00|14205.99|14205.99|14200.41|14200.41|14209.93|14209.93|14198.44|14198.44|0
1643795700000|2022-02-02 09:55:00|14202.86|14202.86|14224.69|14224.69|14224.69|14224.69|14199.4|14199.4|0
1643796000000|2022-02-02 10:00:00|14222.61|14222.61|14214.18|14214.18|14222.61|14222.61|14202.61|14202.61|0
1643796300000|2022-02-02 10:05:00|14216.26|14216.26|14199.03|14199.03|14225.23|14225.23|14199.03|14199.03|0
1643796600000|2022-02-02 10:10:00|14198.34|14198.34|14191.11|14191.11|14198.98|14198.98|14189.73|14189.73|0
1643796900000|2022-02-02 10:15:00|14191.81|14191.81|14175.24|14175.24|14200.48|14200.48|14173.16|14173.16|0
1643797200000|2022-02-02 10:20:00|14174.17|14174.17|14174.77|14174.77|14182.06|14182.06|14173.48|14173.48|0
1643797500000|2022-02-02 10:25:00|14175.47|14175.47|14173.86|14173.86|14182.6|14182.6|14172.11|14172.11|0
1643797800000|2022-02-02 10:30:00|14175.06|14175.06|14173.52|14173.52|14177.84|14177.84|14170.73|14170.73|0
1643798100000|2022-02-02 10:35:00|14174.21|14174.21|14163.56|14163.56|14176.18|14176.18|14163.56|14163.56|0
1643798400000|2022-02-02 10:40:00|14165.53|14165.53|14171.43|14171.43|14171.43|14171.43|14158.82|14158.82|0
1643798700000|2022-02-02 10:45:00|14169.46|14169.46|14163.01|14163.01|14169.46|14169.46|14163.01|14163.01|0
1643799000000|2022-02-02 10:50:00|14163.42|14163.42|14162.03|14162.03|14163.42|14163.42|14162.03|14162.03|0
1643799300000|2022-02-02 10:55:00|14167.93|14167.93|14181.96|14181.96|14185.06|14185.06|14165.96|14165.96|0
1643799600000|2022-02-02 11:00:00|14182.5|14182.5|14201.19|14201.19|14201.19|14201.19|14182.5|14182.5|0
1643799900000|2022-02-02 11:05:00|14199.22|14199.22|14200.5|14200.5|14200.5|14200.5|14190.55|14190.55|0
1643800200000|2022-02-02 11:10:00|14199.81|14199.81|14194.97|14194.97|14199.81|14199.81|14194.27|14194.27|0
1643800500000|2022-02-02 11:15:00|14198.9|14198.9|14192.48|14192.48|14198.9|14198.9|14188.77|14188.77|0
1643800800000|2022-02-02 11:20:00|14194.56|14194.56|14193.41|14193.41|14198.49|14198.49|14192.59|14192.59|0
1643801100000|2022-02-02 11:25:00|14194.61|14194.61|14210.82|14210.82|14210.82|14210.82|14194.61|14194.61|0
1643801400000|2022-02-02 11:30:00|14208.85|14208.85|14214.75|14214.75|14214.75|14214.75|14208.85|14208.85|0
1643801700000|2022-02-02 11:35:00|14216.72|14216.72|14211.38|14211.38|14220.2|14220.2|14211.38|14211.38|0
1643802000000|2022-02-02 11:40:00|14207.45|14207.45|14211.43|14211.43|14211.43|14211.43|14200.35|14200.35|0
1643802300000|2022-02-02 11:45:00|14212.63|14212.63|14207.71|14207.71|14214.6|14214.6|14205.2|14205.2|0
1643802600000|2022-02-02 11:50:00|14210.48|14210.48|14214.81|14214.81|14222.68|14222.68|14210.48|14210.48|0
1643802900000|2022-02-02 11:55:00|14212.85|14212.85|14212.85|14212.85|14212.85|14212.85|14212.85|14212.85|0
1643803200000|2022-02-02 12:00:00|14218.75|14218.75|14210.27|14210.27|14220.72|14220.72|14210.27|14210.27|0
1643803500000|2022-02-02 12:05:00|14206.33|14206.33|14199.16|14199.16|14207.14|14207.14|14196.76|14196.76|0
1643803800000|2022-02-02 12:10:00|14200.55|14200.55|14218.22|14218.22|14219.88|14219.88|14200.55|14200.55|0
1643804100000|2022-02-02 12:15:00|14220.18|14220.18|14211.43|14211.43|14220.18|14220.18|14210.23|14210.23|0
1643804400000|2022-02-02 12:20:00|14199.63|14199.63|14196.01|14196.01|14206.92|14206.92|14196.01|14196.01|0
1643804700000|2022-02-02 12:25:00|14194.05|14194.05|14178.04|14178.04|14194.05|14194.05|14178.04|14178.04|0
1643805000000|2022-02-02 12:30:00|14176.07|14176.07|14162.78|14162.78|14176.07|14176.07|14160.39|14160.39|0
1643805300000|2022-02-02 12:35:00|14162.09|14162.09|14158.15|14158.15|14166.02|14166.02|14158.15|14158.15|0
1643805600000|2022-02-02 12:40:00|14160.23|14160.23|14167.89|14167.89|14167.89|14167.89|14156.66|14156.66|0
1643805900000|2022-02-02 12:45:00|14166.25|14166.25|14160.28|14160.28|14169.65|14169.65|14160.28|14160.28|0
1643806200000|2022-02-02 12:50:00|14159.87|14159.87|14151.26|14151.26|14159.87|14159.87|14151.26|14151.26|0
1643806500000|2022-02-02 12:55:00|14152.64|14152.64|14154.59|14154.59|14154.59|14154.59|14146.56|14146.56|0
1643806800000|2022-02-02 13:00:00|14155.66|14155.66|14145.12|14145.12|14156.23|14156.23|14144.43|14144.43|0
1643807100000|2022-02-02 13:05:00|14145.82|14145.82|14166.36|14166.36|14166.36|14166.36|14145.82|14145.82|0
1643807400000|2022-02-02 13:10:00|14164.4|14164.4|14172.96|14172.96|14172.96|14172.96|14164.4|14164.4|0
1643807700000|2022-02-02 13:15:00|14174.93|14174.93|14172.95|14172.95|14176.13|14176.13|14169.16|14169.16|0
1643808000000|2022-02-02 13:20:00|14170.98|14170.98|14175.07|14175.07|14180.4|14180.4|14170.13|14170.13|0
1643808300000|2022-02-02 13:25:00|14174.38|14174.38|14168.94|14168.94|14174.38|14174.38|14168.94|14168.94|0
1643808600000|2022-02-02 13:30:00|14167.88|14167.88|14171.88|14171.88|14171.88|14171.88|14165.91|14165.91|0
1643808900000|2022-02-02 13:35:00|14172.95|14172.95|14173.06|14173.06|14178.96|14178.96|14172.95|14172.95|0
1643809200000|2022-02-02 13:40:00|14171.09|14171.09|14162.63|14162.63|14172.29|14172.29|14156.19|14156.19|0
1643809500000|2022-02-02 13:45:00|14165.4|14165.4|14167.6|14167.6|14167.6|14167.6|14161.35|14161.35|0
1643809800000|2022-02-02 13:50:00|14168.98|14168.98|14172.87|14172.87|14173.69|14173.69|14165.01|14165.01|0
1643810100000|2022-02-02 13:55:00|14176.8|14176.8|14177.06|14177.06|14182.96|14182.96|14176.47|14176.47|0
1643810400000|2022-02-02 14:00:00|14180.99|14180.99|14169.48|14169.48|14180.99|14180.99|14167.1|14167.1|0
1643810700000|2022-02-02 14:05:00|14169.89|14169.89|14180.9|14180.9|14180.9|14180.9|14169.14|14169.14|0
1643811000000|2022-02-02 14:10:00|14182.28|14182.28|14185.04|14185.04|14189.67|14189.67|14179.83|14179.83|0
1643811300000|2022-02-02 14:15:00|14183.07|14183.07|14200.96|14200.96|14202.93|14202.93|14181.87|14181.87|0
1643811600000|2022-02-02 14:20:00|14202.16|14202.16|14197.74|14197.74|14203.36|14203.36|14191.72|14191.72|0
1643811900000|2022-02-02 14:25:00|14201.67|14201.67|14215.87|14215.87|14223.74|14223.74|14201.67|14201.67|0
1643812200000|2022-02-02 14:30:00|14213.79|14213.79|14221.74|14221.74|14232.08|14232.08|14211.71|14211.71|0
1643812500000|2022-02-02 14:35:00|14220.36|14220.36|14232.45|14232.45|14235.61|14235.61|14220.28|14220.28|0
1643812800000|2022-02-02 14:40:00|14230.48|14230.48|14206.54|14206.54|14230.48|14230.48|14193.23|14193.23|0
1643813100000|2022-02-02 14:45:00|14197.98|14197.98|14179.35|14179.35|14197.98|14197.98|14179.35|14179.35|0
1643813400000|2022-02-02 14:50:00|14177.27|14177.27|14205.24|14205.24|14205.25|14205.25|14177.27|14177.27|0
1643813700000|2022-02-02 14:55:00|14204.55|14204.55|14204.24|14204.24|14207.79|14207.79|14196.37|14196.37|0
1643814000000|2022-02-02 15:00:00|14204.93|14204.93|14206.21|14206.21|14216.42|14216.42|14204.5|14204.5|0
1643814300000|2022-02-02 15:05:00|14206.9|14206.9|14211.41|14211.41|14211.41|14211.41|14202.68|14202.68|0
1643814600000|2022-02-02 15:10:00|14210.02|14210.02|14199.56|14199.56|14225.1|14225.1|14199.56|14199.56|0
1643814900000|2022-02-02 15:15:00|14203.5|14203.5|14201.65|14201.65|14203.5|14203.5|14191.69|14191.69|0
1643815200000|2022-02-02 15:20:00|14203.73|14203.73|14180.48|14180.48|14205.12|14205.12|14180.48|14180.48|0
1643815500000|2022-02-02 15:25:00|14184.41|14184.41|14190.92|14190.92|14194.28|14194.28|14176.58|14176.58|0
1643815800000|2022-02-02 15:30:00|14190.23|14190.23|14183.29|14183.29|14196.82|14196.82|14183.29|14183.29|0
1643816100000|2022-02-02 15:35:00|14182.76|14182.76|14189.07|14189.07|14189.07|14189.07|14174.9|14174.9|0
1643816400000|2022-02-02 15:40:00|14189.61|14189.61|14197.43|14197.43|14197.43|14197.43|14186.25|14186.25|0
1643816700000|2022-02-02 15:45:00|14199.4|14199.4|14217.22|14217.22|14217.64|14217.64|14195.46|14195.46|0
1643817000000|2022-02-02 15:50:00|14218.61|14218.61|14207.67|14207.67|14223.01|14223.01|14207.67|14207.67|0
1643817300000|2022-02-02 15:55:00|14208.36|14208.36|14217.11|14217.11|14217.11|14217.11|14197.37|14197.37|0
1643817600000|2022-02-02 16:00:00|14217.8|14217.8|14210.63|14210.63|14222.43|14222.43|14204.01|14204.01|0
1643817900000|2022-02-02 16:05:00|14211.33|14211.33|14214.94|14214.94|14217.58|14217.58|14204.02|14204.02|0
1643818200000|2022-02-02 16:10:00|14215.63|14215.63|14204.62|14204.62|14215.63|14215.63|14194.57|14194.57|0
1643818500000|2022-02-02 16:15:00|14206.59|14206.59|14206.73|14206.73|14209.4|14209.4|14198.21|14198.21|0
1643818800000|2022-02-02 16:20:00|14206.04|14206.04|14211.25|14211.25|14211.94|14211.94|14203.54|14203.54|0
1643819100000|2022-02-02 16:25:00|14210.41|14210.41|14204.63|14204.63|14213.37|14213.37|14197.58|14197.58|0
1643876100000|2022-02-03 08:15:00|14069.86|14069.86|14082.85|14082.85|14089.26|14089.26|14054.15|14054.15|0
1643876400000|2022-02-03 08:20:00|14081.59|14081.59|14083.2|14083.2|14099.67|14099.67|14071.86|14071.86|0
1643876700000|2022-02-03 08:25:00|14075.33|14075.33|14064.97|14064.97|14087.76|14087.76|14064.97|14064.97|0
1643877000000|2022-02-03 08:30:00|14065.39|14065.39|14029.51|14029.51|14069.55|14069.55|14018.87|14018.87|0
1643877300000|2022-02-03 08:35:00|14035.41|14035.41|14031.17|14031.17|14049.18|14049.18|14023.57|14023.57|0
1643877600000|2022-02-03 08:40:00|14029.2|14029.2|14052.4|14052.4|14052.4|14052.4|14020.56|14020.56|0
1643877900000|2022-02-03 08:45:00|14056.33|14056.33|14049.74|14049.74|14071.32|14071.32|14049.04|14049.04|0
1643878200000|2022-02-03 08:50:00|14049.04|14049.04|14033.88|14033.88|14050.43|14050.43|14026.01|14026.01|0
1643878500000|2022-02-03 08:55:00|14032.49|14032.49|14018.32|14018.32|14039.13|14039.13|14011.3|14011.3|0
1643878800000|2022-02-03 09:00:00|14020.29|14020.29|13991.52|13991.52|14025.61|14025.61|13987.58|13987.58|0
1643879100000|2022-02-03 09:05:00|13990.13|13990.13|13963.06|13963.06|14001.74|14001.74|13957.64|13957.64|0
1643879400000|2022-02-03 09:10:00|13964.44|13964.44|13964.59|13964.59|13973.56|13973.56|13956.83|13956.83|0
1643879700000|2022-02-03 09:15:00|13962.62|13962.62|13966.6|13966.6|13966.6|13966.6|13946.91|13946.91|0
1643880000000|2022-02-03 09:20:00|13967.14|13967.14|13977.67|13977.67|13977.67|13977.67|13963.2|13963.2|0
1643880300000|2022-02-03 09:25:00|13975.7|13975.7|13960.98|13960.98|13980.28|13980.28|13960.98|13960.98|0
1643880600000|2022-02-03 09:30:00|13957.04|13957.04|13958|13958|13958|13958|13942.95|13942.95|0
1643880900000|2022-02-03 09:35:00|13956.03|13956.03|13934.44|13934.44|13956.03|13956.03|13933.74|13933.74|0
1643881200000|2022-02-03 09:40:00|13932.47|13932.47|13917.53|13917.53|13935.71|13935.71|13917.53|13917.53|0
1643881500000|2022-02-03 09:45:00|13919.5|13919.5|13933.98|13933.98|13936.76|13936.76|13917.53|13917.53|0
1643881800000|2022-02-03 09:50:00|13934.82|13934.82|13930.35|13930.35|13934.82|13934.82|13927.69|13927.69|0
1643882100000|2022-02-03 09:55:00|13928.96|13928.96|13920.01|13920.01|13938.22|13938.22|13919.45|13919.45|0
1643882400000|2022-02-03 10:00:00|13921.98|13921.98|13927.22|13927.22|13933.01|13933.01|13919.31|13919.31|0
1643882700000|2022-02-03 10:05:00|13928.6|13928.6|13953.02|13953.02|13957.07|13957.07|13927.22|13927.22|0
1643883000000|2022-02-03 10:10:00|13954.41|13954.41|13955.52|13955.52|13965.77|13965.77|13954.41|13954.41|0
1643883300000|2022-02-03 10:15:00|13951.58|13951.58|13952.18|13952.18|13955.94|13955.94|13948.81|13948.81|0
1643883600000|2022-02-03 10:20:00|13950.1|13950.1|13930.5|13930.5|13950.1|13950.1|13924.49|13924.49|0
1643883900000|2022-02-03 10:25:00|13928.53|13928.53|13913.64|13913.64|13928.53|13928.53|13913.64|13913.64|0
1643884200000|2022-02-03 10:30:00|13915.03|13915.03|13918.63|13918.63|13924.06|13924.06|13913.18|13913.18|0
1643884500000|2022-02-03 10:35:00|13920.59|13920.59|13911.56|13911.56|13923.37|13923.37|13911.56|13911.56|0
1643884800000|2022-02-03 10:40:00|13913.53|13913.53|13910.84|13910.84|13914.78|13914.78|13907.03|13907.03|0
1643885100000|2022-02-03 10:45:00|13908.88|13908.88|13914.95|13914.95|13914.95|13914.95|13908.88|13908.88|0
1643885400000|2022-02-03 10:50:00|13913.69|13913.69|13900.44|13900.44|13913.69|13913.69|13898.47|13898.47|0
1643885700000|2022-02-03 10:55:00|13899.75|13899.75|13900.41|13900.41|13901.8|13901.8|13896.67|13896.67|0
1643886000000|2022-02-03 11:00:00|13902.38|13902.38|13901.69|13901.69|13908.28|13908.28|13899.72|13899.72|0
1643886300000|2022-02-03 11:05:00|13903.65|13903.65|13907.59|13907.59|13909.67|13909.67|13902.96|13902.96|0
1643886600000|2022-02-03 11:10:00|13913.49|13913.49|13926.36|13926.36|13926.36|13926.36|13913.49|13913.49|0
1643886900000|2022-02-03 11:15:00|13922.43|13922.43|13922.01|13922.01|13922.43|13922.43|13918.07|13918.07|0
1643887200000|2022-02-03 11:20:00|13920.04|13920.04|13905.58|13905.58|13920.04|13920.04|13899.68|13899.68|0
1643887500000|2022-02-03 11:25:00|13904.88|13904.88|13912.79|13912.79|13924.6|13924.6|13904.88|13904.88|0
1643887800000|2022-02-03 11:30:00|13910.83|13910.83|13912.1|13912.1|13914.76|13914.76|13910.83|13910.83|0
1643888100000|2022-02-03 11:35:00|13916.03|13916.03|13912.95|13912.95|13920.99|13920.99|13912.95|13912.95|0
1643888400000|2022-02-03 11:40:00|13918.86|13918.86|13920.39|13920.39|13926.72|13926.72|13918.86|13918.86|0
1643888700000|2022-02-03 11:45:00|13919.98|13919.98|13925.77|13925.77|13927.85|13927.85|13919.98|13919.98|0
1643889000000|2022-02-03 11:50:00|13927.73|13927.73|13965.62|13965.62|13966.31|13966.31|13927.73|13927.73|0
1643889300000|2022-02-03 11:55:00|13963.65|13963.65|13977.32|13977.32|13982.2|13982.2|13963.65|13963.65|0
1643889600000|2022-02-03 12:00:00|13981.25|13981.25|13946.43|13946.43|13981.25|13981.25|13946.43|13946.43|0
1643889900000|2022-02-03 12:05:00|13948.51|13948.51|13936.01|13936.01|13950.89|13950.89|13914.16|13914.16|0
1643890200000|2022-02-03 12:10:00|13937.98|13937.98|13943.42|13943.42|13961.93|13961.93|13936.24|13936.24|0
1643890500000|2022-02-03 12:15:00|13941.45|13941.45|13937.09|13937.09|13951.29|13951.29|13933.85|13933.85|0
1643890800000|2022-02-03 12:20:00|13935.12|13935.12|13911.13|13911.13|13935.12|13935.12|13909.16|13909.16|0
1643891100000|2022-02-03 12:25:00|13913.1|13913.1|13892.8|13892.8|13913.1|13913.1|13888.87|13888.87|0
1643891400000|2022-02-03 12:30:00|13894.19|13894.19|13878.33|13878.33|13896.98|13896.98|13876.36|13876.36|0
1643891700000|2022-02-03 12:35:00|13877.91|13877.91|13893.78|13893.78|13895.03|13895.03|13875.94|13875.94|0
1643892000000|2022-02-03 12:40:00|13891.81|13891.81|13893.81|13893.81|13896.81|13896.81|13887.87|13887.87|0
1643892300000|2022-02-03 12:45:00|13894.34|13894.34|13900.89|13900.89|13902.86|13902.86|13888.98|13888.98|0
1643892600000|2022-02-03 12:50:00|13898.93|13898.93|13902.5|13902.5|13903.03|13903.03|13889.95|13889.95|0
1643892900000|2022-02-03 12:55:00|13904.46|13904.46|13915.71|13915.71|13921.73|13921.73|13903.92|13903.92|0
1643893200000|2022-02-03 13:00:00|13913.75|13913.75|13911.08|13911.08|13915.71|13915.71|13911.08|13911.08|0
1643893500000|2022-02-03 13:05:00|13916.99|13916.99|13913.05|13913.05|13922.89|13922.89|13913.05|13913.05|0
1643893800000|2022-02-03 13:10:00|13911.08|13911.08|13920.07|13920.07|13920.07|13920.07|13907.15|13907.15|0
1643894100000|2022-02-03 13:15:00|13918.68|13918.68|13918.84|13918.84|13918.84|13918.84|13915.65|13915.65|0
1643894400000|2022-02-03 13:20:00|13920.81|13920.81|13924.17|13924.17|13924.17|13924.17|13917.46|13917.46|0
1643894700000|2022-02-03 13:25:00|13928.1|13928.1|13925.28|13925.28|13929.21|13929.21|13924.05|13924.05|0
1643895000000|2022-02-03 13:30:00|13923.89|13923.89|13898.62|13898.62|13923.89|13923.89|13896.66|13896.66|0
1643895300000|2022-02-03 13:35:00|13899.82|13899.82|13914.4|13914.4|13914.4|13914.4|13897.16|13897.16|0
1643895600000|2022-02-03 13:40:00|13915.6|13915.6|13877.65|13877.65|13916.8|13916.8|13876.38|13876.38|0
1643895900000|2022-02-03 13:45:00|13881.59|13881.59|13852.38|13852.38|13882.12|13882.12|13850.41|13850.41|0
1643896200000|2022-02-03 13:50:00|13856.31|13856.31|13851|13851|13860.25|13860.25|13838.22|13838.22|0
1643896500000|2022-02-03 13:55:00|13852.97|13852.97|13845.11|13845.11|13858.87|13858.87|13843.14|13843.14|0
1643896800000|2022-02-03 14:00:00|13843.14|13843.14|13826.61|13826.61|13843.14|13843.14|13824.54|13824.54|0
1643897100000|2022-02-03 14:05:00|13824.65|13824.65|13844.76|13844.76|13844.76|13844.76|13822.49|13822.49|0
1643897400000|2022-02-03 14:10:00|13844.07|13844.07|13836.13|13836.13|13852.05|13852.05|13836.13|13836.13|0
1643897700000|2022-02-03 14:15:00|13835.29|13835.29|13817.78|13817.78|13835.29|13835.29|13817.78|13817.78|0
1643898000000|2022-02-03 14:20:00|13815.81|13815.81|13801.46|13801.46|13819.86|13819.86|13801.46|13801.46|0
1643898300000|2022-02-03 14:25:00|13805.4|13805.4|13804.42|13804.42|13819.4|13819.4|13804.42|13804.42|0
1643898600000|2022-02-03 14:30:00|13802.46|13802.46|13795.44|13795.44|13807.87|13807.87|13793.39|13793.39|0
1643898900000|2022-02-03 14:35:00|13795.86|13795.86|13817.93|13817.93|13822.09|13822.09|13791.97|13791.97|0
1643899200000|2022-02-03 14:40:00|13815.96|13815.96|13770.47|13770.47|13817.64|13817.64|13770.47|13770.47|0
1643899500000|2022-02-03 14:45:00|13769.4|13769.4|13769.35|13769.35|13774.37|13774.37|13758.91|13758.91|0
1643899800000|2022-02-03 14:50:00|13767.38|13767.38|13779.83|13779.83|13795.76|13795.76|13761.37|13761.37|0
1643900100000|2022-02-03 14:55:00|13778.76|13778.76|13790.26|13790.26|13798.13|13798.13|13774.17|13774.17|0
1643900400000|2022-02-03 15:00:00|13788.88|13788.88|13766.75|13766.75|13793.39|13793.39|13759.46|13759.46|0
1643900700000|2022-02-03 15:05:00|13764.78|13764.78|13740.13|13740.13|13775.15|13775.15|13739.6|13739.6|0
1643901000000|2022-02-03 15:10:00|13749.97|13749.97|13772.46|13772.46|13778.36|13778.36|13741.87|13741.87|0
1643901300000|2022-02-03 15:15:00|13775.93|13775.93|13767.07|13767.07|13781.93|13781.93|13760.48|13760.48|0
1643901600000|2022-02-03 15:20:00|13769.04|13769.04|13768.54|13768.54|13774.94|13774.94|13764.6|13764.6|0
1643901900000|2022-02-03 15:25:00|13769.23|13769.23|13751.63|13751.63|13792.27|13792.27|13751.63|13751.63|0
1643902200000|2022-02-03 15:30:00|13753.6|13753.6|13761.06|13761.06|13763.08|13763.08|13751.63|13751.63|0
1643902500000|2022-02-03 15:35:00|13761.6|13761.6|13771.79|13771.79|13787.52|13787.52|13750.56|13750.56|0
1643902800000|2022-02-03 15:40:00|13765.88|13765.88|13762.16|13762.16|13787.96|13787.96|13761.47|13761.47|0
1643903100000|2022-02-03 15:45:00|13766.09|13766.09|13753.56|13753.56|13771.16|13771.16|13751.48|13751.48|0
1643903400000|2022-02-03 15:50:00|13757.5|13757.5|13767.65|13767.65|13769.11|13769.11|13754.14|13754.14|0
1643903700000|2022-02-03 15:55:00|13765.68|13765.68|13744.59|13744.59|13770.66|13770.66|13744.59|13744.59|0
1643904000000|2022-02-03 16:00:00|13738.69|13738.69|13737.08|13737.08|13745.86|13745.86|13731.18|13731.18|0
1643904300000|2022-02-03 16:05:00|13739.16|13739.16|13735.39|13735.39|13744.33|13744.33|13735.39|13735.39|0
1643904600000|2022-02-03 16:10:00|13731.46|13731.46|13715.83|13715.83|13731.46|13731.46|13715.83|13715.83|0
1643904900000|2022-02-03 16:15:00|13713.86|13713.86|13717.84|13717.84|13723.75|13723.75|13711.78|13711.78|0
1643905200000|2022-02-03 16:20:00|13719.81|13719.81|13706.98|13706.98|13721.78|13721.78|13706.98|13706.98|0
1643905500000|2022-02-03 16:25:00|13708.94|13708.94|13684.93|13684.93|13711.57|13711.57|13678.14|13678.14|0
1643962500000|2022-02-04 08:15:00|13744.19|13744.19|13770.94|13770.94|13780.78|13780.78|13742.22|13742.22|0
1643962800000|2022-02-04 08:20:00|13769.56|13769.56|13759.13|13759.13|13779.39|13779.39|13749.03|13749.03|0
1643963100000|2022-02-04 08:25:00|13757.93|13757.93|13740.13|13740.13|13765.23|13765.23|13735.41|13735.41|0
1643963400000|2022-02-04 08:30:00|13738.53|13738.53|13738.68|13738.68|13750.3|13750.3|13735.21|13735.21|0
1643963700000|2022-02-04 08:35:00|13734.75|13734.75|13716.87|13716.87|13734.75|13734.75|13716.87|13716.87|0
1643964000000|2022-02-04 08:40:00|13712.93|13712.93|13720.61|13720.61|13720.61|13720.61|13712.51|13712.51|0
1643964300000|2022-02-04 08:45:00|13710.77|13710.77|13702.7|13702.7|13710.77|13710.77|13696.25|13696.25|0
1643964600000|2022-02-04 08:50:00|13700.62|13700.62|13701.81|13701.81|13701.81|13701.81|13695.9|13695.9|0
1643964900000|2022-02-04 08:55:00|13705.45|13705.45|13724.7|13724.7|13724.7|13724.7|13705.45|13705.45|0
1643965200000|2022-02-04 09:00:00|13723.87|13723.87|13710.9|13710.9|13724.67|13724.67|13706.16|13706.16|0
1643965500000|2022-02-04 09:05:00|13705|13705|13702.69|13702.69|13712.87|13712.87|13702.69|13702.69|0
1643965800000|2022-02-04 09:10:00|13703.39|13703.39|13726.67|13726.67|13734.62|13734.62|13703.39|13703.39|0
1643966100000|2022-02-04 09:15:00|13730.6|13730.6|13718.49|13718.49|13731.83|13731.83|13718.49|13718.49|0
1643966400000|2022-02-04 09:20:00|13720.46|13720.46|13711.37|13711.37|13720.46|13720.46|13701.19|13701.19|0
1643966700000|2022-02-04 09:25:00|13713.33|13713.33|13700.71|13700.71|13713.33|13713.33|13700.71|13700.71|0
1643967000000|2022-02-04 09:30:00|13704.65|13704.65|13703.48|13703.48|13712.12|13712.12|13701.05|13701.05|0
1643967300000|2022-02-04 09:35:00|13705.44|13705.44|13719.85|13719.85|13719.85|13719.85|13705.44|13705.44|0
1643967600000|2022-02-04 09:40:00|13713.94|13713.94|13709.4|13709.4|13714.48|13714.48|13704.23|13704.23|0
1643967900000|2022-02-04 09:45:00|13710.78|13710.78|13708.12|13708.12|13712.06|13712.06|13706.15|13706.15|0
1643968200000|2022-02-04 09:50:00|13710.9|13710.9|13678.01|13678.01|13710.9|13710.9|13678.01|13678.01|0
1643968500000|2022-02-04 09:55:00|13672.11|13672.11|13655.92|13655.92|13672.11|13672.11|13651.99|13651.99|0
1643968800000|2022-02-04 10:00:00|13656.61|13656.61|13655.6|13655.6|13656.99|13656.99|13653.05|13653.05|0
1643969100000|2022-02-04 10:05:00|13659.54|13659.54|13687.11|13687.11|13689.08|13689.08|13656.75|13656.75|0
1643969400000|2022-02-04 10:10:00|13685.03|13685.03|13680.98|13680.98|13686.99|13686.99|13676.46|13676.46|0
1643969700000|2022-02-04 10:15:00|13679.01|13679.01|13674.06|13674.06|13679.01|13679.01|13668.28|13668.28|0
1643970000000|2022-02-04 10:20:00|13673.64|13673.64|13683.33|13683.33|13683.33|13683.33|13671.97|13671.97|0
1643970300000|2022-02-04 10:25:00|13681.36|13681.36|13674.43|13674.43|13681.36|13681.36|13674.07|13674.07|0
1643970600000|2022-02-04 10:30:00|13672.47|13672.47|13670.24|13670.24|13672.47|13672.47|13661.64|13661.64|0
1643970900000|2022-02-04 10:35:00|13669.82|13669.82|13672.04|13672.04|13677.92|13677.92|13667.28|13667.28|0
1643971200000|2022-02-04 10:40:00|13671.34|13671.34|13662.48|13662.48|13671.34|13671.34|13662.48|13662.48|0
1643971500000|2022-02-04 10:45:00|13660.34|13660.34|13653.4|13653.4|13660.66|13660.66|13653.4|13653.4|0
1643971800000|2022-02-04 10:50:00|13659.3|13659.3|13661.3|13661.3|13667.9|13667.9|13659.17|13659.17|0
1643972100000|2022-02-04 10:55:00|13659.33|13659.33|13637.17|13637.17|13659.33|13659.33|13637.17|13637.17|0
1643972400000|2022-02-04 11:00:00|13637.71|13637.71|13640.35|13640.35|13644.35|13644.35|13636.48|13636.48|0
1643972700000|2022-02-04 11:05:00|13639.14|13639.14|13616.75|13616.75|13639.14|13639.14|13616.75|13616.75|0
1643973000000|2022-02-04 11:10:00|13616.06|13616.06|13605.93|13605.93|13620.06|13620.06|13604.68|13604.68|0
1643973300000|2022-02-04 11:15:00|13608.02|13608.02|13601.26|13601.26|13612.64|13612.64|13594.41|13594.41|0
1643973600000|2022-02-04 11:20:00|13601.68|13601.68|13583.91|13583.91|13602.51|13602.51|13573.27|13573.27|0
1643973900000|2022-02-04 11:25:00|13584.73|13584.73|13610.17|13610.17|13610.17|13610.17|13584.73|13584.73|0
1643974200000|2022-02-04 11:30:00|13612.25|13612.25|13611.92|13611.92|13612.95|13612.95|13607.04|13607.04|0
1643974500000|2022-02-04 11:35:00|13608.45|13608.45|13613.49|13613.49|13616.27|13616.27|13603.25|13603.25|0
1643974800000|2022-02-04 11:40:00|13609.56|13609.56|13603.43|13603.43|13610.25|13610.25|13603.43|13603.43|0
1643975100000|2022-02-04 11:45:00|13607.36|13607.36|13605.4|13605.4|13609.33|13609.33|13596.03|13596.03|0
1643975400000|2022-02-04 11:50:00|13606.09|13606.09|13599.51|13599.51|13606.09|13606.09|13597.42|13597.42|0
1643975700000|2022-02-04 11:55:00|13601.47|13601.47|13599.71|13599.71|13601.47|13601.47|13595.78|13595.78|0
1643976000000|2022-02-04 12:00:00|13597.74|13597.74|13614.94|13614.94|13617.1|13617.1|13597.74|13597.74|0
1643976300000|2022-02-04 12:05:00|13616.91|13616.91|13630.99|13630.99|13632.04|13632.04|13616.91|13616.91|0
1643976600000|2022-02-04 12:10:00|13634.93|13634.93|13627.26|13627.26|13634.93|13634.93|13622.66|13622.66|0
1643976900000|2022-02-04 12:15:00|13627.95|13627.95|13624.71|13624.71|13628.64|13628.64|13623.64|13623.64|0
1643977200000|2022-02-04 12:20:00|13623.32|13623.32|13633.19|13633.19|13633.19|13633.19|13620.66|13620.66|0
1643977500000|2022-02-04 12:25:00|13633.89|13633.89|13648.24|13648.24|13648.24|13648.24|13633.89|13633.89|0
1643977800000|2022-02-04 12:30:00|13650.32|13650.32|13642.25|13642.25|13650.32|13650.32|13642.25|13642.25|0
1643978100000|2022-02-04 12:35:00|13644.22|13644.22|13652.61|13652.61|13656.55|13656.55|13644.22|13644.22|0
1643978400000|2022-02-04 12:40:00|13653.15|13653.15|13658.19|13658.19|13658.19|13658.19|13649.1|13649.1|0
1643978700000|2022-02-04 12:45:00|13658.89|13658.89|13669.73|13669.73|13669.73|13669.73|13656.81|13656.81|0
1643979000000|2022-02-04 12:50:00|13667.65|13667.65|13665.4|13665.4|13669.03|13669.03|13664.18|13664.18|0
1643979300000|2022-02-04 12:55:00|13667.37|13667.37|13670.34|13670.34|13672.65|13672.65|13667.37|13667.37|0
1643979600000|2022-02-04 13:00:00|13674.28|13674.28|13667.17|13667.17|13677.9|13677.9|13667.17|13667.17|0
1643979900000|2022-02-04 13:05:00|13665.21|13665.21|13675.03|13675.03|13675.03|13675.03|13664.38|13664.38|0
1643980200000|2022-02-04 13:10:00|13673.39|13673.39|13671.31|13671.31|13677.32|13677.32|13669.46|13669.46|0
1643980500000|2022-02-04 13:15:00|13669.23|13669.23|13662.3|13662.3|13669.23|13669.23|13662.3|13662.3|0
1643980800000|2022-02-04 13:20:00|13660.34|13660.34|13670.87|13670.87|13672.25|13672.25|13660.34|13660.34|0
1643981100000|2022-02-04 13:25:00|13672.83|13672.83|13682.39|13682.39|13682.39|13682.39|13671.46|13671.46|0
1643981400000|2022-02-04 13:30:00|13678.92|13678.92|13640.01|13640.01|13678.92|13678.92|13638.04|13638.04|0
1643981700000|2022-02-04 13:35:00|13636.07|13636.07|13660.37|13660.37|13661.06|13661.06|13634.11|13634.11|0
1643982000000|2022-02-04 13:40:00|13662.34|13662.34|13641.31|13641.31|13667.3|13667.3|13640.43|13640.43|0
1643982300000|2022-02-04 13:45:00|13643.39|13643.39|13651.9|13651.9|13653.17|13653.17|13643.39|13643.39|0
1643982600000|2022-02-04 13:50:00|13649.93|13649.93|13649.86|13649.86|13651.9|13651.9|13641.18|13641.18|0
1643982900000|2022-02-04 13:55:00|13650.28|13650.28|13632.96|13632.96|13650.28|13650.28|13630.99|13630.99|0
1643983200000|2022-02-04 14:00:00|13631.76|13631.76|13620.96|13620.96|13633.22|13633.22|13616.38|13616.38|0
1643983500000|2022-02-04 14:05:00|13618.18|13618.18|13617.9|13617.9|13618.18|13618.18|13613.89|13613.89|0
1643983800000|2022-02-04 14:10:00|13620.67|13620.67|13622.61|13622.61|13622.61|13622.61|13616.64|13616.64|0
1643984100000|2022-02-04 14:15:00|13624.58|13624.58|13647.36|13647.36|13647.36|13647.36|13624.58|13624.58|0
1643984400000|2022-02-04 14:20:00|13645.97|13645.97|13652.56|13652.56|13654.65|13654.65|13645.28|13645.28|0
1643984700000|2022-02-04 14:25:00|13648.63|13648.63|13646.08|13646.08|13658.23|13658.23|13646.08|13646.08|0
1643985000000|2022-02-04 14:30:00|13650.02|13650.02|13652.17|13652.17|13660.89|13660.89|13650.02|13650.02|0
1643985300000|2022-02-04 14:35:00|13650.2|13650.2|13620.3|13620.3|13652.17|13652.17|13618.33|13618.33|0
1643985600000|2022-02-04 14:40:00|13622.27|13622.27|13654.73|13654.73|13654.73|13654.73|13622.27|13622.27|0
1643985900000|2022-02-04 14:45:00|13656.69|13656.69|13641.08|13641.08|13662.22|13662.22|13634.64|13634.64|0
1643986200000|2022-02-04 14:50:00|13642.47|13642.47|13635.45|13635.45|13642.47|13642.47|13630.27|13630.27|0
1643986500000|2022-02-04 14:55:00|13637.42|13637.42|13612.69|13612.69|13642.62|13642.62|13612.66|13612.66|0
1643986800000|2022-02-04 15:00:00|13610.72|13610.72|13614.92|13614.92|13620.92|13620.92|13604.17|13604.17|0
1643987100000|2022-02-04 15:05:00|13617.69|13617.69|13627.64|13627.64|13638.61|13638.61|13616.97|13616.97|0
1643987400000|2022-02-04 15:10:00|13625.67|13625.67|13617.1|13617.1|13625.67|13625.67|13603.65|13603.65|0
1643987700000|2022-02-04 15:15:00|13621.03|13621.03|13631.16|13631.16|13637.34|13637.34|13621.03|13621.03|0
1643988000000|2022-02-04 15:20:00|13626.31|13626.31|13587.17|13587.17|13629.08|13629.08|13587.17|13587.17|0
1643988300000|2022-02-04 15:25:00|13589.25|13589.25|13537.88|13537.88|13589.25|13589.25|13537.19|13537.19|0
1643988600000|2022-02-04 15:30:00|13537.19|13537.19|13496.42|13496.42|13537.19|13537.19|13496.42|13496.42|0
1643988900000|2022-02-04 15:35:00|13498.39|13498.39|13491.42|13491.42|13502.32|13502.32|13475.45|13475.45|0
1643989200000|2022-02-04 15:40:00|13489.82|13489.82|13473.62|13473.62|13489.82|13489.82|13471.66|13471.66|0
1643989500000|2022-02-04 15:45:00|13471.66|13471.66|13489.3|13489.3|13491.26|13491.26|13461.03|13461.03|0
1643989800000|2022-02-04 15:50:00|13485.36|13485.36|13502.6|13502.6|13504.52|13504.52|13483.46|13483.46|0
1643990100000|2022-02-04 15:55:00|13498.67|13498.67|13487.76|13487.76|13499.36|13499.36|13486.94|13486.94|0
1643990400000|2022-02-04 16:00:00|13485.79|13485.79|13480.46|13480.46|13489.28|13489.28|13480.46|13480.46|0
1643990700000|2022-02-04 16:05:00|13479.93|13479.93|13471.7|13471.7|13480.51|13480.51|13467.6|13467.6|0
1643991000000|2022-02-04 16:10:00|13470.31|13470.31|13469.87|13469.87|13471.1|13471.1|13453.92|13453.92|0
1643991300000|2022-02-04 16:15:00|13469.46|13469.46|13448.52|13448.52|13469.46|13469.46|13448.14|13448.14|0
1643991600000|2022-02-04 16:20:00|13449.21|13449.21|13450.85|13450.85|13450.85|13450.85|13437.57|13437.57|0
1643991900000|2022-02-04 16:25:00|13452.24|13452.24|13460.79|13460.79|13476.13|13476.13|13451.69|13451.69|0
1644221700000|2022-02-07 08:15:00|13562.5|13562.5|13540.11|13540.11|13565.74|13565.74|13535.36|13535.36|0
1644222000000|2022-02-07 08:20:00|13537.33|13537.33|13499.14|13499.14|13537.33|13537.33|13499.14|13499.14|0
1644222300000|2022-02-07 08:25:00|13497.17|13497.17|13484.3|13484.3|13519.15|13519.15|13483.89|13483.89|0
1644222600000|2022-02-07 08:30:00|13482.21|13482.21|13475.09|13475.09|13491.15|13491.15|13469.98|13469.98|0
1644222900000|2022-02-07 08:35:00|13473|13473|13481.29|13481.29|13488.3|13488.3|13468.21|13468.21|0
1644223200000|2022-02-07 08:40:00|13482.68|13482.68|13497.97|13497.97|13497.97|13497.97|13481.29|13481.29|0
1644223500000|2022-02-07 08:45:00|13499.94|13499.94|13526.66|13526.66|13529.05|13529.05|13499.94|13499.94|0
1644223800000|2022-02-07 08:50:00|13525.27|13525.27|13535.34|13535.34|13536.59|13536.59|13523.3|13523.3|0
1644224100000|2022-02-07 08:55:00|13537.3|13537.3|13528.51|13528.51|13537.3|13537.3|13524.58|13524.58|0
1644224400000|2022-02-07 09:00:00|13527.68|13527.68|13502.88|13502.88|13530.39|13530.39|13500.79|13500.79|0
1644224700000|2022-02-07 09:05:00|13506.81|13506.81|13511.13|13511.13|13523.89|13523.89|13506.81|13506.81|0
1644225000000|2022-02-07 09:10:00|13509.17|13509.17|13526.44|13526.44|13526.44|13526.44|13504.36|13504.36|0
1644225300000|2022-02-07 09:15:00|13528.41|13528.41|13527.89|13527.89|13535.05|13535.05|13521.99|13521.99|0
1644225600000|2022-02-07 09:20:00|13521.99|13521.99|13524.48|13524.48|13529.97|13529.97|13521.99|13521.99|0
1644225900000|2022-02-07 09:25:00|13528.41|13528.41|13534.64|13534.64|13537.2|13537.2|13526.45|13526.45|0
1644226200000|2022-02-07 09:30:00|13533.25|13533.25|13534.2|13534.2|13540.1|13540.1|13526.68|13526.68|0
1644226500000|2022-02-07 09:35:00|13528.65|13528.65|13528.92|13528.92|13538.02|13538.02|13526.68|13526.68|0
1644226800000|2022-02-07 09:40:00|13534.83|13534.83|13506.42|13506.42|13536.79|13536.79|13506.42|13506.42|0
1644227100000|2022-02-07 09:45:00|13500.51|13500.51|13481|13481|13500.51|13500.51|13481|13481|0
1644227400000|2022-02-07 09:50:00|13480.31|13480.31|13462.74|13462.74|13481.85|13481.85|13462.36|13462.36|0
1644227700000|2022-02-07 09:55:00|13460.65|13460.65|13459.9|13459.9|13464.58|13464.58|13453.13|13453.13|0
1644228000000|2022-02-07 10:00:00|13461.28|13461.28|13464.93|13464.93|13469.55|13469.55|13455.38|13455.38|0
1644228300000|2022-02-07 10:05:00|13468.28|13468.28|13469.76|13469.76|13471.03|13471.03|13461.08|13461.08|0
1644228600000|2022-02-07 10:10:00|13469.07|13469.07|13461.52|13461.52|13476.7|13476.7|13459.55|13459.55|0
1644228900000|2022-02-07 10:15:00|13464.29|13464.29|13474.3|13474.3|13479.49|13479.49|13460.82|13460.82|0
1644229200000|2022-02-07 10:20:00|13472.22|13472.22|13465.76|13465.76|13472.22|13472.22|13459.75|13459.75|0
1644229500000|2022-02-07 10:25:00|13464.37|13464.37|13477.88|13477.88|13479.65|13479.65|13459.75|13459.75|0
1644229800000|2022-02-07 10:30:00|13481.82|13481.82|13474.95|13474.95|13482.66|13482.66|13474.95|13474.95|0
1644230100000|2022-02-07 10:35:00|13474.25|13474.25|13480.31|13480.31|13480.31|13480.31|13469.59|13469.59|0
1644230400000|2022-02-07 10:40:00|13476.37|13476.37|13473.6|13473.6|13476.37|13476.37|13466.31|13466.31|0
1644230700000|2022-02-07 10:45:00|13475.68|13475.68|13475.3|13475.3|13482.39|13482.39|13470.56|13470.56|0
1644231000000|2022-02-07 10:50:00|13467.43|13467.43|13469.34|13469.34|13473.27|13473.27|13465.47|13465.47|0
1644231300000|2022-02-07 10:55:00|13468.64|13468.64|13453.97|13453.97|13468.64|13468.64|13453.97|13453.97|0
1644231600000|2022-02-07 11:00:00|13455.94|13455.94|13453.86|13453.86|13457.91|13457.91|13451.89|13451.89|0
1644231900000|2022-02-07 11:05:00|13449.93|13449.93|13454.44|13454.44|13454.44|13454.44|13442.64|13442.64|0
1644232200000|2022-02-07 11:10:00|13452.47|13452.47|13449|13449|13458.37|13458.37|13445.65|13445.65|0
1644232500000|2022-02-07 11:15:00|13447.04|13447.04|13438.38|13438.38|13447.04|13447.04|13438.38|13438.38|0
1644232800000|2022-02-07 11:20:00|13436.41|13436.41|13460.36|13460.36|13460.36|13460.36|13436.41|13436.41|0
1644233100000|2022-02-07 11:25:00|13465.91|13465.91|13472.95|13472.95|13473.53|13473.53|13463.94|13463.94|0
1644233400000|2022-02-07 11:30:00|13474.92|13474.92|13478.06|13478.06|13480.88|13480.88|13474.92|13474.92|0
1644233700000|2022-02-07 11:35:00|13474.12|13474.12|13471.68|13471.68|13480.03|13480.03|13471.68|13471.68|0
1644234000000|2022-02-07 11:40:00|13471.27|13471.27|13464.86|13464.86|13471.27|13471.27|13464.17|13464.17|0
1644234300000|2022-02-07 11:45:00|13465.93|13465.93|13465.63|13465.63|13470.64|13470.64|13465.63|13465.63|0
1644234600000|2022-02-07 11:50:00|13464.8|13464.8|13471.69|13471.69|13471.69|13471.69|13461.88|13461.88|0
1644234900000|2022-02-07 11:55:00|13472.38|13472.38|13473.39|13473.39|13477.93|13477.93|13472.38|13472.38|0
1644235200000|2022-02-07 12:00:00|13475.36|13475.36|13474.74|13474.74|13477.66|13477.66|13473.19|13473.19|0
1644235500000|2022-02-07 12:05:00|13476.71|13476.71|13478.13|13478.13|13482.07|13482.07|13476.17|13476.17|0
1644235800000|2022-02-07 12:10:00|13477.6|13477.6|13478.8|13478.8|13478.8|13478.8|13472.9|13472.9|0
1644236100000|2022-02-07 12:15:00|13480.77|13480.77|13491.78|13491.78|13493.75|13493.75|13480.77|13480.77|0
1644236400000|2022-02-07 12:20:00|13489.82|13489.82|13484.03|13484.03|13489.82|13489.82|13478.01|13478.01|0
1644236700000|2022-02-07 12:25:00|13484.44|13484.44|13476.45|13476.45|13484.44|13484.44|13476.45|13476.45|0
1644237000000|2022-02-07 12:30:00|13476.86|13476.86|13467.57|13467.57|13477.27|13477.27|13466.78|13466.78|0
1644237300000|2022-02-07 12:35:00|13465.6|13465.6|13465.13|13465.13|13467.1|13467.1|13459.79|13459.79|0
1644237600000|2022-02-07 12:40:00|13465.67|13465.67|13466.25|13466.25|13469.6|13469.6|13465.55|13465.55|0
1644237900000|2022-02-07 12:45:00|13466.94|13466.94|13468.87|13468.87|13469.72|13469.72|13464.17|13464.17|0
1644238200000|2022-02-07 12:50:00|13468.17|13468.17|13478.55|13478.55|13478.55|13478.55|13468.17|13468.17|0
1644238500000|2022-02-07 12:55:00|13480.52|13480.52|13477.17|13477.17|13482.49|13482.49|13476.1|13476.1|0
1644238800000|2022-02-07 13:00:00|13473.23|13473.23|13473.36|13473.36|13475.79|13475.79|13467.46|13467.46|0
1644239100000|2022-02-07 13:05:00|13474.05|13474.05|13467.56|13467.56|13483.48|13483.48|13465.01|13465.01|0
1644239400000|2022-02-07 13:10:00|13466.86|13466.86|13468.22|13468.22|13472.27|13472.27|13465.56|13465.56|0
1644239700000|2022-02-07 13:15:00|13467.15|13467.15|13470.38|13470.38|13472.47|13472.47|13467.15|13467.15|0
1644240000000|2022-02-07 13:20:00|13469.54|13469.54|13465.45|13465.45|13472.2|13472.2|13465.45|13465.45|0
1644240300000|2022-02-07 13:25:00|13469.38|13469.38|13462.12|13462.12|13469.38|13469.38|13462.12|13462.12|0
1644240600000|2022-02-07 13:30:00|13461.43|13461.43|13454|13454|13461.43|13461.43|13452.87|13452.87|0
1644240900000|2022-02-07 13:35:00|13453.46|13453.46|13457.72|13457.72|13458.16|13458.16|13452.26|13452.26|0
1644241200000|2022-02-07 13:40:00|13458.42|13458.42|13451.14|13451.14|13460.18|13460.18|13450.44|13450.44|0
1644241500000|2022-02-07 13:45:00|13449.17|13449.17|13459.23|13459.23|13459.23|13459.23|13449.17|13449.17|0
1644241800000|2022-02-07 13:50:00|13458.63|13458.63|13458.05|13458.05|13460.02|13460.02|13456.08|13456.08|0
1644242100000|2022-02-07 13:55:00|13456.08|13456.08|13465.34|13465.34|13465.34|13465.34|13456.08|13456.08|0
1644242400000|2022-02-07 14:00:00|13465.76|13465.76|13458.48|13458.48|13469.76|13469.76|13454.54|13454.54|0
1644242700000|2022-02-07 14:05:00|13457.88|13457.88|13466.22|13466.22|13466.22|13466.22|13457.88|13457.88|0
1644243000000|2022-02-07 14:10:00|13464.25|13464.25|13460.52|13460.52|13464.25|13464.25|13460.52|13460.52|0
1644243300000|2022-02-07 14:15:00|13458.56|13458.56|13455.04|13455.04|13459.09|13459.09|13449.14|13449.14|0
1644243600000|2022-02-07 14:20:00|13457.01|13457.01|13459.12|13459.12|13460.78|13460.78|13457.01|13457.01|0
1644243900000|2022-02-07 14:25:00|13459.54|13459.54|13463.26|13463.26|13464.09|13464.09|13459.54|13459.54|0
1644244200000|2022-02-07 14:30:00|13465.22|13465.22|13451.4|13451.4|13465.92|13465.92|13448.59|13448.59|0
1644244500000|2022-02-07 14:35:00|13445.5|13445.5|13465.07|13465.07|13467.73|13467.73|13445.5|13445.5|0
1644244800000|2022-02-07 14:40:00|13463.69|13463.69|13451.88|13451.88|13466.46|13466.46|13449.91|13449.91|0
1644245100000|2022-02-07 14:45:00|13453.85|13453.85|13454.61|13454.61|13459.15|13459.15|13450.68|13450.68|0
1644245400000|2022-02-07 14:50:00|13456.58|13456.58|13458.4|13458.4|13471.31|13471.31|13456.58|13456.58|0
1644245700000|2022-02-07 14:55:00|13456.43|13456.43|13449.24|13449.24|13458.13|13458.13|13445.3|13445.3|0
1644246000000|2022-02-07 15:00:00|13451.21|13451.21|13452.41|13452.41|13460.13|13460.13|13446.39|13446.39|0
1644246300000|2022-02-07 15:05:00|13450.44|13450.44|13457.11|13457.11|13457.64|13457.64|13448.47|13448.47|0
1644246600000|2022-02-07 15:10:00|13455.14|13455.14|13435.51|13435.51|13457.11|13457.11|13435.51|13435.51|0
1644246900000|2022-02-07 15:15:00|13436.35|13436.35|13436.35|13436.35|13444.22|13444.22|13434.38|13434.38|0
1644247200000|2022-02-07 15:20:00|13434.38|13434.38|13443.27|13443.27|13443.32|13443.32|13430.78|13430.78|0
1644247500000|2022-02-07 15:25:00|13445.24|13445.24|13451.53|13451.53|13453.61|13453.61|13445.24|13445.24|0
1644247800000|2022-02-07 15:30:00|13449.56|13449.56|13460.68|13460.68|13460.68|13460.68|13447|13447|0
1644248100000|2022-02-07 15:35:00|13456.75|13456.75|13454.3|13454.3|13462.72|13462.72|13454.25|13454.25|0
1644248400000|2022-02-07 15:40:00|13452.33|13452.33|13442.12|13442.12|13454.9|13454.9|13442.12|13442.12|0
1644248700000|2022-02-07 15:45:00|13441.05|13441.05|13435.23|13435.23|13446.12|13446.12|13434.99|13434.99|0
1644249000000|2022-02-07 15:50:00|13431.29|13431.29|13444.25|13444.25|13445.19|13445.19|13427.24|13427.24|0
1644249300000|2022-02-07 15:55:00|13442.28|13442.28|13450.69|13450.69|13450.69|13450.69|13438.92|13438.92|0
1644249600000|2022-02-07 16:00:00|13449.87|13449.87|13437.34|13437.34|13452.91|13452.91|13437.34|13437.34|0
1644249900000|2022-02-07 16:05:00|13437.94|13437.94|13428.34|13428.34|13445.23|13445.23|13428.34|13428.34|0
1644250200000|2022-02-07 16:10:00|13426.37|13426.37|13434.66|13434.66|13435.08|13435.08|13423.65|13423.65|0
1644250500000|2022-02-07 16:15:00|13433.41|13433.41|13429.5|13429.5|13433.42|13433.42|13421.52|13421.52|0
1644250800000|2022-02-07 16:20:00|13431.47|13431.47|13410.36|13410.36|13433.97|13433.97|13410.36|13410.36|0
1644251100000|2022-02-07 16:25:00|13411.75|13411.75|13411.48|13411.48|13420.16|13420.16|13404.83|13404.83|0
1644308100000|2022-02-08 08:15:00|13402.6|13402.6|13405.89|13405.89|13407.16|13407.16|13399.2|13399.2|0
1644308400000|2022-02-08 08:20:00|13410.69|13410.69|13450.52|13450.52|13455.93|13455.93|13408.72|13408.72|0
1644308700000|2022-02-08 08:25:00|13448.55|13448.55|13461.1|13461.1|13461.1|13461.1|13440.15|13440.15|0
1644309000000|2022-02-08 08:30:00|13464.57|13464.57|13470.47|13470.47|13470.47|13470.47|13464.57|13464.57|0
1644309300000|2022-02-08 08:35:00|13476.37|13476.37|13466.67|13466.67|13479.29|13479.29|13466.67|13466.67|0
1644309600000|2022-02-08 08:40:00|13467.51|13467.51|13491.01|13491.01|13493.15|13493.15|13466.91|13466.91|0
1644309900000|2022-02-08 08:45:00|13489.05|13489.05|13490.37|13490.37|13502.18|13502.18|13487.01|13487.01|0
1644310200000|2022-02-08 08:50:00|13488.41|13488.41|13468.96|13468.96|13490.37|13490.37|13463.06|13463.06|0
1644310500000|2022-02-08 08:55:00|13470.35|13470.35|13468.15|13468.15|13478.1|13478.1|13468.15|13468.15|0
1644310800000|2022-02-08 09:00:00|13466.18|13466.18|13442.38|13442.38|13467.57|13467.57|13442.38|13442.38|0
1644311100000|2022-02-08 09:05:00|13441.68|13441.68|13435.28|13435.28|13444.69|13444.69|13430.5|13430.5|0
1644311400000|2022-02-08 09:10:00|13433.31|13433.31|13428.58|13428.58|13434.08|13434.08|13425.01|13425.01|0
1644311700000|2022-02-08 09:15:00|13430.55|13430.55|13398.38|13398.38|13430.55|13430.55|13398.38|13398.38|0
1644312000000|2022-02-08 09:20:00|13394.45|13394.45|13380.45|13380.45|13398.36|13398.36|13378.48|13378.48|0
1644312300000|2022-02-08 09:25:00|13378.48|13378.48|13382.08|13382.08|13390.55|13390.55|13374.21|13374.21|0
1644312600000|2022-02-08 09:30:00|13378.14|13378.14|13379.65|13379.65|13386.01|13386.01|13368.96|13368.96|0
1644312900000|2022-02-08 09:35:00|13383.58|13383.58|13373.15|13373.15|13390.45|13390.45|13370.6|13370.6|0
1644313200000|2022-02-08 09:40:00|13371.18|13371.18|13369.31|13369.31|13375.35|13375.35|13366.07|13366.07|0
1644313500000|2022-02-08 09:45:00|13367.35|13367.35|13376.25|13376.25|13376.25|13376.25|13363.99|13363.99|0
1644313800000|2022-02-08 09:50:00|13376.94|13376.94|13385.01|13385.01|13389.05|13389.05|13376.94|13376.94|0
1644314100000|2022-02-08 09:55:00|13383.05|13383.05|13363.62|13363.62|13383.05|13383.05|13363.62|13363.62|0
1644314400000|2022-02-08 10:00:00|13359.68|13359.68|13344.94|13344.94|13359.68|13359.68|13339.09|13339.09|0
1644314700000|2022-02-08 10:05:00|13344.34|13344.34|13325.88|13325.88|13344.94|13344.94|13325.88|13325.88|0
1644315000000|2022-02-08 10:10:00|13325.19|13325.19|13319.27|13319.27|13330.51|13330.51|13317.9|13317.9|0
1644315300000|2022-02-08 10:15:00|13317.18|13317.18|13321.21|13321.21|13328.86|13328.86|13316.49|13316.49|0
1644315600000|2022-02-08 10:20:00|13319.98|13319.98|13327.49|13327.49|13334.96|13334.96|13319.98|13319.98|0
1644315900000|2022-02-08 10:25:00|13331.42|13331.42|13335.37|13335.37|13336.65|13336.65|13329.47|13329.47|0
1644316200000|2022-02-08 10:30:00|13333.98|13333.98|13328.11|13328.11|13340.16|13340.16|13326.14|13326.14|0
1644316500000|2022-02-08 10:35:00|13334.01|13334.01|13336.69|13336.69|13341.43|13341.43|13334.01|13334.01|0
1644316800000|2022-02-08 10:40:00|13334.72|13334.72|13342.19|13342.19|13353.68|13353.68|13333.43|13333.43|0
1644317100000|2022-02-08 10:45:00|13343.57|13343.57|13341.65|13341.65|13343.57|13343.57|13339.64|13339.64|0
1644317400000|2022-02-08 10:50:00|13337.72|13337.72|13320.65|13320.65|13337.72|13337.72|13320.65|13320.65|0
1644317700000|2022-02-08 10:55:00|13319.39|13319.39|13302.34|13302.34|13319.39|13319.39|13302.34|13302.34|0
1644318000000|2022-02-08 11:00:00|13306.28|13306.28|13299.25|13299.25|13310.85|13310.85|13299.25|13299.25|0
1644318300000|2022-02-08 11:05:00|13301.22|13301.22|13286.26|13286.26|13301.91|13301.91|13286.26|13286.26|0
1644318600000|2022-02-08 11:10:00|13284.3|13284.3|13284.99|13284.99|13288.92|13288.92|13283.6|13283.6|0
1644318900000|2022-02-08 11:15:00|13283.02|13283.02|13266.9|13266.9|13291.13|13291.13|13266.9|13266.9|0
1644319200000|2022-02-08 11:20:00|13265.64|13265.64|13255.23|13255.23|13269.58|13269.58|13255.23|13255.23|0
1644319500000|2022-02-08 11:25:00|13253.15|13253.15|13256|13256|13259.93|13259.93|13248.01|13248.01|0
1644319800000|2022-02-08 11:30:00|13256.53|13256.53|13246.44|13246.44|13258.66|13258.66|13245.75|13245.75|0
1644320100000|2022-02-08 11:35:00|13247.83|13247.83|13236.58|13236.58|13251.76|13251.76|13236.58|13236.58|0
1644320400000|2022-02-08 11:40:00|13238.55|13238.55|13247.36|13247.36|13249.15|13249.15|13238.55|13238.55|0
1644320700000|2022-02-08 11:45:00|13245.98|13245.98|13229.93|13229.93|13246.67|13246.67|13225.86|13225.86|0
1644321000000|2022-02-08 11:50:00|13235.83|13235.83|13234.16|13234.16|13238.32|13238.32|13233.56|13233.56|0
1644321300000|2022-02-08 11:55:00|13235.55|13235.55|13231.82|13231.82|13238.21|13238.21|13226.4|13226.4|0
1644321600000|2022-02-08 12:00:00|13232.51|13232.51|13228.69|13228.69|13235.87|13235.87|13228|13228|0
1644321900000|2022-02-08 12:05:00|13228.09|13228.09|13227.9|13227.9|13235.7|13235.7|13227.9|13227.9|0
1644322200000|2022-02-08 12:10:00|13225.82|13225.82|13222.92|13222.92|13226.86|13226.86|13217.02|13217.02|0
1644322500000|2022-02-08 12:15:00|13221.32|13221.32|13203.08|13203.08|13221.32|13221.32|13200.63|13200.63|0
1644322800000|2022-02-08 12:20:00|13203.62|13203.62|13191.02|13191.02|13203.62|13203.62|13191.02|13191.02|0
1644323100000|2022-02-08 12:25:00|13189.63|13189.63|13201.2|13201.2|13201.2|13201.2|13189.63|13189.63|0
1644323400000|2022-02-08 12:30:00|13199.23|13199.23|13189.63|13189.63|13202.64|13202.64|13186.97|13186.97|0
1644323700000|2022-02-08 12:35:00|13191.02|13191.02|13181.07|13181.07|13192.99|13192.99|13180.38|13180.38|0
1644324000000|2022-02-08 12:40:00|13179.1|13179.1|13176.73|13176.73|13190.1|13190.1|13175.64|13175.64|0
1644324300000|2022-02-08 12:45:00|13178.7|13178.7|13170.13|13170.13|13184.6|13184.6|13165.5|13165.5|0
1644324600000|2022-02-08 12:50:00|13171.52|13171.52|13166.67|13166.67|13175.45|13175.45|13162.05|13162.05|0
1644324900000|2022-02-08 12:55:00|13167.49|13167.49|13177.69|13177.69|13177.69|13177.69|13165.02|13165.02|0
1644325200000|2022-02-08 13:00:00|13178.22|13178.22|13185.43|13185.43|13194.08|13194.08|13176.86|13176.86|0
1644325500000|2022-02-08 13:05:00|13184.73|13184.73|13185.55|13185.55|13195.8|13195.8|13182.38|13182.38|0
1644325800000|2022-02-08 13:10:00|13187.52|13187.52|13187.51|13187.51|13195.97|13195.97|13186.13|13186.13|0
1644326100000|2022-02-08 13:15:00|13189.47|13189.47|13187.57|13187.57|13189.47|13189.47|13180.47|13180.47|0
1644326400000|2022-02-08 13:20:00|13185.61|13185.61|13187.04|13187.04|13190.39|13190.39|13179.7|13179.7|0
1644326700000|2022-02-08 13:25:00|13186.35|13186.35|13174.84|13174.84|13186.35|13186.35|13170.91|13170.91|0
1644327000000|2022-02-08 13:30:00|13173.64|13173.64|13167.74|13167.74|13174.24|13174.24|13167.74|13167.74|0
1644327300000|2022-02-08 13:35:00|13171.68|13171.68|13171.1|13171.1|13173.64|13173.64|13158.6|13158.6|0
1644327600000|2022-02-08 13:40:00|13169.13|13169.13|13160.16|13160.16|13169.13|13169.13|13156.14|13156.14|0
1644327900000|2022-02-08 13:45:00|13161.96|13161.96|13153.58|13153.58|13163.93|13163.93|13153.58|13153.58|0
1644328200000|2022-02-08 13:50:00|13152.2|13152.2|13154.56|13154.56|13159.1|13159.1|13143.1|13143.1|0
1644328500000|2022-02-08 13:55:00|13146.69|13146.69|13148.06|13148.06|13156.62|13156.62|13144.7|13144.7|0
1644328800000|2022-02-08 14:00:00|13147.24|13147.24|13125.22|13125.22|13151.75|13151.75|13123.83|13123.83|0
1644329100000|2022-02-08 14:05:00|13124.53|13124.53|13116.46|13116.46|13126.49|13126.49|13114.49|13114.49|0
1644329400000|2022-02-08 14:10:00|13114.36|13114.36|13097.64|13097.64|13114.36|13114.36|13097.64|13097.64|0
1644329700000|2022-02-08 14:15:00|13099.61|13099.61|13085.2|13085.2|13103.71|13103.71|13085.2|13085.2|0
1644330000000|2022-02-08 14:20:00|13083.81|13083.81|13082.41|13082.41|13085.89|13085.89|13076.52|13076.52|0
1644330300000|2022-02-08 14:25:00|13081.81|13081.81|13095.16|13095.16|13095.16|13095.16|13080.43|13080.43|0
1644330600000|2022-02-08 14:30:00|13095.86|13095.86|13075.74|13075.74|13106.75|13106.75|13075.74|13075.74|0
1644330900000|2022-02-08 14:35:00|13077.71|13077.71|13091.21|13091.21|13092.29|13092.29|13077.71|13077.71|0
1644331200000|2022-02-08 14:40:00|13089.82|13089.82|13079.15|13079.15|13092.49|13092.49|13079.15|13079.15|0
1644331500000|2022-02-08 14:45:00|13081.12|13081.12|13066.99|13066.99|13089.97|13089.97|13066.99|13066.99|0
1644331800000|2022-02-08 14:50:00|13065.6|13065.6|13066.14|13066.14|13076.6|13076.6|13054.25|13054.25|0
1644332100000|2022-02-08 14:55:00|13064.17|13064.17|13058.14|13058.14|13075.17|13075.17|13058.14|13058.14|0
1644332400000|2022-02-08 15:00:00|13057.44|13057.44|13053.62|13053.62|13059.08|13059.08|13048.3|13048.3|0
1644332700000|2022-02-08 15:05:00|13052.55|13052.55|13047.64|13047.64|13054.76|13054.76|13042.71|13042.71|0
1644333000000|2022-02-08 15:10:00|13049.02|13049.02|13052.08|13052.08|13056.43|13056.43|13044.39|13044.39|0
1644333300000|2022-02-08 15:15:00|13054.05|13054.05|13049.37|13049.37|13061.29|13061.29|13049.37|13049.37|0
1644333600000|2022-02-08 15:20:00|13055.27|13055.27|13047.57|13047.57|13061.34|13061.34|13045.6|13045.6|0
1644333900000|2022-02-08 15:25:00|13048.96|13048.96|13035.18|13035.18|13051.62|13051.62|13033.57|13033.57|0
1644334200000|2022-02-08 15:30:00|13037.26|13037.26|13034.05|13034.05|13041.46|13041.46|13025.32|13025.32|0
1644334500000|2022-02-08 15:35:00|13032.08|13032.08|13054.17|13054.17|13054.17|13054.17|13027.68|13027.68|0
1644334800000|2022-02-08 15:40:00|13052.37|13052.37|13056.9|13056.9|13057.6|13057.6|13047.88|13047.88|0
1644335100000|2022-02-08 15:45:00|13058.87|13058.87|13070.21|13070.21|13071.85|13071.85|13058.87|13058.87|0
1644335400000|2022-02-08 15:50:00|13069.67|13069.67|13072.27|13072.27|13076.2|13076.2|13067.64|13067.64|0
1644335700000|2022-02-08 15:55:00|13070.88|13070.88|13052.08|13052.08|13070.88|13070.88|13052.08|13052.08|0
1644336000000|2022-02-08 16:00:00|13056.02|13056.02|13059.44|13059.44|13062.35|13062.35|13050.12|13050.12|0
1644336300000|2022-02-08 16:05:00|13069.27|13069.27|13089.27|13089.27|13093.2|13093.2|13065.34|13065.34|0
1644336600000|2022-02-08 16:10:00|13088.85|13088.85|13107.25|13107.25|13107.25|13107.25|13088.85|13088.85|0
1644336900000|2022-02-08 16:15:00|13107.67|13107.67|13103.36|13103.36|13108.36|13108.36|13090.86|13090.86|0
1644337200000|2022-02-08 16:20:00|13104.05|13104.05|13102.1|13102.1|13109.95|13109.95|13098.07|13098.07|0
1644337500000|2022-02-08 16:25:00|13104.07|13104.07|13096.95|13096.95|13108.93|13108.93|13095.56|13095.56|0
1644394500000|2022-02-09 08:15:00|13265.08|13265.08|13250.13|13250.13|13269.1|13269.1|13245.53|13245.53|0
1644394800000|2022-02-09 08:20:00|13256.37|13256.37|13242.39|13242.39|13266.98|13266.98|13239.17|13239.17|0
1644395100000|2022-02-09 08:25:00|13246.33|13246.33|13240.82|13240.82|13263.02|13263.02|13237.12|13237.12|0
1644395400000|2022-02-09 08:30:00|13242.78|13242.78|13249.25|13249.25|13255.16|13255.16|13236.42|13236.42|0
1644395700000|2022-02-09 08:35:00|13247.29|13247.29|13291.39|13291.39|13294.13|13294.13|13247.29|13247.29|0
1644396000000|2022-02-09 08:40:00|13293.85|13293.85|13310.11|13310.11|13313.54|13313.54|13293.85|13293.85|0
1644396300000|2022-02-09 08:45:00|13311.34|13311.34|13323.03|13323.03|13329.13|13329.13|13310.65|13310.65|0
1644396600000|2022-02-09 08:50:00|13321.65|13321.65|13328.18|13328.18|13335.07|13335.07|13319.57|13319.57|0
1644396900000|2022-02-09 08:55:00|13325.78|13325.78|13304.72|13304.72|13325.78|13325.78|13304.72|13304.72|0
1644397200000|2022-02-09 09:00:00|13305.41|13305.41|13298.6|13298.6|13306.8|13306.8|13291.55|13291.55|0
1644397500000|2022-02-09 09:05:00|13299.99|13299.99|13321.6|13321.6|13327.5|13327.5|13296.75|13296.75|0
1644397800000|2022-02-09 09:10:00|13322.66|13322.66|13328.96|13328.96|13338.53|13338.53|13322.13|13322.13|0
1644398100000|2022-02-09 09:15:00|13327.57|13327.57|13310.87|13310.87|13332.42|13332.42|13308.9|13308.9|0
1644398400000|2022-02-09 09:20:00|13312.95|13312.95|13299.69|13299.69|13319.5|13319.5|13299.69|13299.69|0
1644398700000|2022-02-09 09:25:00|13303.63|13303.63|13297.37|13297.37|13304.32|13304.32|13296.38|13296.38|0
1644399000000|2022-02-09 09:30:00|13298.44|13298.44|13334.13|13334.13|13337.6|13337.6|13298.44|13298.44|0
1644399300000|2022-02-09 09:35:00|13335.74|13335.74|13322.9|13322.9|13338.4|13338.4|13321.3|13321.3|0
1644399600000|2022-02-09 09:40:00|13320.93|13320.93|13311.95|13311.95|13327.64|13327.64|13309.75|13309.75|0
1644399900000|2022-02-09 09:45:00|13310.72|13310.72|13291.46|13291.46|13313.27|13313.27|13277.7|13277.7|0
1644400200000|2022-02-09 09:50:00|13293.43|13293.43|13290.68|13290.68|13293.43|13293.43|13280.31|13280.31|0
1644400500000|2022-02-09 09:55:00|13292.06|13292.06|13286.22|13286.22|13305.83|13305.83|13286.22|13286.22|0
1644400800000|2022-02-09 10:00:00|13287.61|13287.61|13329.49|13329.49|13330.87|13330.87|13276.54|13276.54|0
1644401100000|2022-02-09 10:05:00|13331.45|13331.45|13319.6|13319.6|13339.78|13339.78|13315.03|13315.03|0
1644401400000|2022-02-09 10:10:00|13318.22|13318.22|13348.08|13348.08|13348.08|13348.08|13318.22|13318.22|0
1644401700000|2022-02-09 10:15:00|13353.99|13353.99|13355.76|13355.76|13368.37|13368.37|13352.02|13352.02|0
1644402000000|2022-02-09 10:20:00|13355.35|13355.35|13357.1|13357.1|13364.39|13364.39|13354.53|13354.53|0
1644402300000|2022-02-09 10:25:00|13356.03|13356.03|13367.45|13367.45|13372.34|13372.34|13353.95|13353.95|0
1644402600000|2022-02-09 10:30:00|13368.27|13368.27|13357.21|13357.21|13373.12|13373.12|13357.21|13357.21|0
1644402900000|2022-02-09 10:35:00|13356.67|13356.67|13371.7|13371.7|13371.7|13371.7|13345.62|13345.62|0
1644403200000|2022-02-09 10:40:00|13370.31|13370.31|13379.39|13379.39|13380.93|13380.93|13367.52|13367.52|0
1644403500000|2022-02-09 10:45:00|13381.35|13381.35|13380.19|13380.19|13382.55|13382.55|13370.64|13370.64|0
1644403800000|2022-02-09 10:50:00|13378.81|13378.81|13375.67|13375.67|13386.89|13386.89|13373.63|13373.63|0
1644404100000|2022-02-09 10:55:00|13373.7|13373.7|13368.15|13368.15|13373.86|13373.86|13363.42|13363.42|0
1644404400000|2022-02-09 11:00:00|13368.84|13368.84|13346.92|13346.92|13369.53|13369.53|13346.92|13346.92|0
1644404700000|2022-02-09 11:05:00|13346.23|13346.23|13328.12|13328.12|13346.23|13346.23|13328.12|13328.12|0
1644405000000|2022-02-09 11:10:00|13326.15|13326.15|13311.55|13311.55|13326.15|13326.15|13310.86|13310.86|0
1644405300000|2022-02-09 11:15:00|13311.13|13311.13|13313.1|13313.1|13320.4|13320.4|13311.13|13311.13|0
1644405600000|2022-02-09 11:20:00|13312.03|13312.03|13308.67|13308.67|13315.4|13315.4|13308.25|13308.25|0
1644405900000|2022-02-09 11:25:00|13309.36|13309.36|13316.53|13316.53|13317.73|13317.73|13302.7|13302.7|0
1644406200000|2022-02-09 11:30:00|13317.6|13317.6|13325.95|13325.95|13325.95|13325.95|13309.41|13309.41|0
1644406500000|2022-02-09 11:35:00|13327.34|13327.34|13329.18|13329.18|13332.42|13332.42|13327.22|13327.22|0
1644406800000|2022-02-09 11:40:00|13331.15|13331.15|13327.32|13327.32|13334.72|13334.72|13323.38|13323.38|0
1644407100000|2022-02-09 11:45:00|13325.93|13325.93|13311.64|13311.64|13325.93|13325.93|13311.11|13311.11|0
1644407400000|2022-02-09 11:50:00|13313.61|13313.61|13312.8|13312.8|13322.21|13322.21|13306.86|13306.86|0
1644407700000|2022-02-09 11:55:00|13314.88|13314.88|13298.93|13298.93|13320.78|13320.78|13296.96|13296.96|0
1644408000000|2022-02-09 12:00:00|13297.86|13297.86|13299.66|13299.66|13301.62|13301.62|13295.05|13295.05|0
1644408300000|2022-02-09 12:05:00|13301.62|13301.62|13293.36|13293.36|13305.97|13305.97|13293.36|13293.36|0
1644408600000|2022-02-09 12:10:00|13292.29|13292.29|13297.49|13297.49|13300.96|13300.96|13291.59|13291.59|0
1644408900000|2022-02-09 12:15:00|13295.09|13295.09|13283.56|13283.56|13295.09|13295.09|13283.56|13283.56|0
1644409200000|2022-02-09 12:20:00|13284.1|13284.1|13288.15|13288.15|13291.27|13291.27|13283.41|13283.41|0
1644409500000|2022-02-09 12:25:00|13286.18|13286.18|13284.5|13284.5|13286.18|13286.18|13271.09|13271.09|0
1644409800000|2022-02-09 12:30:00|13282.9|13282.9|13278.72|13278.72|13282.9|13282.9|13277|13277|0
1644410100000|2022-02-09 12:35:00|13278.03|13278.03|13260.96|13260.96|13278.03|13278.03|13259.69|13259.69|0
1644410400000|2022-02-09 12:40:00|13260.27|13260.27|13283.97|13283.97|13283.97|13283.97|13260.27|13260.27|0
1644410700000|2022-02-09 12:45:00|13281.89|13281.89|13287.02|13287.02|13288.6|13288.6|13275.18|13275.18|0
1644411000000|2022-02-09 12:50:00|13285.95|13285.95|13279.69|13279.69|13287.35|13287.35|13279.69|13279.69|0
1644411300000|2022-02-09 12:55:00|13285.59|13285.59|13299.91|13299.91|13303.37|13303.37|13285.59|13285.59|0
1644411600000|2022-02-09 13:00:00|13301.3|13301.3|13311.6|13311.6|13312.8|13312.8|13295.05|13295.05|0
1644411900000|2022-02-09 13:05:00|13310.21|13310.21|13309.83|13309.83|13322.41|13322.41|13302.9|13302.9|0
1644412200000|2022-02-09 13:10:00|13311.03|13311.03|13326.38|13326.38|13328.35|13328.35|13306.76|13306.76|0
1644412500000|2022-02-09 13:15:00|13328.47|13328.47|13333.54|13333.54|13343.77|13343.77|13323.29|13323.29|0
1644412800000|2022-02-09 13:20:00|13333.01|13333.01|13328.16|13328.16|13340.55|13340.55|13325.91|13325.91|0
1644413100000|2022-02-09 13:25:00|13326.19|13326.19|13314.97|13314.97|13330.93|13330.93|13314.97|13314.97|0
1644413400000|2022-02-09 13:30:00|13317.05|13317.05|13338.04|13338.04|13338.73|13338.73|13314.97|13314.97|0
1644413700000|2022-02-09 13:35:00|13334.57|13334.57|13332.91|13332.91|13341.98|13341.98|13325.5|13325.5|0
1644414000000|2022-02-09 13:40:00|13333.6|13333.6|13334.62|13334.62|13338.02|13338.02|13330.2|13330.2|0
1644414300000|2022-02-09 13:45:00|13333.8|13333.8|13325.51|13325.51|13333.8|13333.8|13321.08|13321.08|0
1644414600000|2022-02-09 13:50:00|13326.35|13326.35|13323.71|13323.71|13327.65|13327.65|13320.01|13320.01|0
1644414900000|2022-02-09 13:55:00|13325.68|13325.68|13321.95|13321.95|13329.4|13329.4|13321.84|13321.84|0
1644415200000|2022-02-09 14:00:00|13319.98|13319.98|13321.67|13321.67|13324.34|13324.34|13315|13315|0
1644415500000|2022-02-09 14:05:00|13319.54|13319.54|13320.56|13320.56|13325.19|13325.19|13316.99|13316.99|0
1644415800000|2022-02-09 14:10:00|13322.53|13322.53|13301.93|13301.93|13322.53|13322.53|13300.8|13300.8|0
1644416100000|2022-02-09 14:15:00|13305.87|13305.87|13318.97|13318.97|13320.94|13320.94|13301.35|13301.35|0
1644416400000|2022-02-09 14:20:00|13319.67|13319.67|13327.76|13327.76|13334.35|13334.35|13312.75|13312.75|0
1644416700000|2022-02-09 14:25:00|13327.06|13327.06|13337.35|13337.35|13337.35|13337.35|13325.86|13325.86|0
1644417000000|2022-02-09 14:30:00|13338.73|13338.73|13330.95|13330.95|13355.86|13355.86|13330.95|13330.95|0
1644417300000|2022-02-09 14:35:00|13336.85|13336.85|13303.37|13303.37|13339.62|13339.62|13303.37|13303.37|0
1644417600000|2022-02-09 14:40:00|13304.06|13304.06|13301.47|13301.47|13304.06|13304.06|13289.8|13289.8|0
1644417900000|2022-02-09 14:45:00|13302.85|13302.85|13307.2|13307.2|13312.34|13312.34|13302.85|13302.85|0
1644418200000|2022-02-09 14:50:00|13306.78|13306.78|13319|13319|13325.43|13325.43|13303.14|13303.14|0
1644418500000|2022-02-09 14:55:00|13319.82|13319.82|13344.46|13344.46|13344.46|13344.46|13319.82|13319.82|0
1644418800000|2022-02-09 15:00:00|13348.39|13348.39|13346.43|13346.43|13349.25|13349.25|13344.22|13344.22|0
1644419100000|2022-02-09 15:05:00|13342.49|13342.49|13337.1|13337.1|13343.58|13343.58|13330.23|13330.23|0
1644419400000|2022-02-09 15:10:00|13341.03|13341.03|13330.46|13330.46|13342.7|13342.7|13330.46|13330.46|0
1644419700000|2022-02-09 15:15:00|13328.49|13328.49|13327.07|13327.07|13336.21|13336.21|13322.31|13322.31|0
1644420000000|2022-02-09 15:20:00|13325.1|13325.1|13339.73|13339.73|13340.43|13340.43|13317.95|13317.95|0
1644420300000|2022-02-09 15:25:00|13339.04|13339.04|13339.37|13339.37|13339.37|13339.37|13337.77|13337.77|0
1644420600000|2022-02-09 15:30:00|13338.83|13338.83|13337.25|13337.25|13348.89|13348.89|13330.49|13330.49|0
1644420900000|2022-02-09 15:35:00|13335.28|13335.28|13327.08|13327.08|13337.25|13337.25|13327.08|13327.08|0
1644421200000|2022-02-09 15:40:00|13329.05|13329.05|13322.31|13322.31|13332.69|13332.69|13320.93|13320.93|0
1644421500000|2022-02-09 15:45:00|13323.51|13323.51|13341.15|13341.15|13343.54|13343.54|13323.51|13323.51|0
1644421800000|2022-02-09 15:50:00|13340.46|13340.46|13341.33|13341.33|13353.25|13353.25|13339.94|13339.94|0
1644422100000|2022-02-09 15:55:00|13340.64|13340.64|13333.6|13333.6|13344.27|13344.27|13331.63|13331.63|0
1644422400000|2022-02-09 16:00:00|13335.57|13335.57|13329.74|13329.74|13339.78|13339.78|13329.32|13329.32|0
1644422700000|2022-02-09 16:05:00|13331.71|13331.71|13321.93|13321.93|13331.71|13331.71|13321.93|13321.93|0
1644423000000|2022-02-09 16:10:00|13321.4|13321.4|13321.96|13321.96|13327.02|13327.02|13318.48|13318.48|0
1644423300000|2022-02-09 16:15:00|13322.37|13322.37|13303.42|13303.42|13322.37|13322.37|13300.18|13300.18|0
1644423600000|2022-02-09 16:20:00|13303.83|13303.83|13304.71|13304.71|13307.91|13307.91|13292.06|13292.06|0
1644423900000|2022-02-09 16:25:00|13303.32|13303.32|13309.38|13309.38|13311.12|13311.12|13297.76|13297.76|0
1644480900000|2022-02-10 08:15:00|13261.28|13261.28|13204.85|13204.85|13261.28|13261.28|13204.85|13204.85|0
1644481200000|2022-02-10 08:20:00|13202.88|13202.88|13200.2|13200.2|13206.47|13206.47|13183.6|13183.6|0
1644481500000|2022-02-10 08:25:00|13202.6|13202.6|13178.24|13178.24|13202.6|13202.6|13171.38|13171.38|0
1644481800000|2022-02-10 08:30:00|13182.18|13182.18|13180.49|13180.49|13195.88|13195.88|13172.23|13172.23|0
1644482100000|2022-02-10 08:35:00|13177.72|13177.72|13183.52|13183.52|13196.85|13196.85|13166.4|13166.4|0
1644482400000|2022-02-10 08:40:00|13189.42|13189.42|13198.18|13198.18|13213.79|13213.79|13189.42|13189.42|0
1644482700000|2022-02-10 08:45:00|13199.25|13199.25|13187.8|13187.8|13199.48|13199.48|13177.31|13177.31|0
1644483000000|2022-02-10 08:50:00|13185.83|13185.83|13183.87|13183.87|13185.83|13185.83|13170.3|13170.3|0
1644483300000|2022-02-10 08:55:00|13186.64|13186.64|13192.69|13192.69|13192.69|13192.69|13177.03|13177.03|0
1644483600000|2022-02-10 09:00:00|13194.65|13194.65|13203.94|13203.94|13203.94|13203.94|13188.02|13188.02|0
1644483900000|2022-02-10 09:05:00|13205.33|13205.33|13218.12|13218.12|13221.39|13221.39|13203.47|13203.47|0
1644484200000|2022-02-10 09:10:00|13222.05|13222.05|13229.04|13229.04|13229.89|13229.89|13215.78|13215.78|0
1644484500000|2022-02-10 09:15:00|13227.07|13227.07|13222.88|13222.88|13227.07|13227.07|13218.83|13218.83|0
1644484800000|2022-02-10 09:20:00|13224.96|13224.96|13216.29|13216.29|13224.96|13224.96|13204.91|13204.91|0
1644485100000|2022-02-10 09:25:00|13212.13|13212.13|13202.58|13202.58|13212.13|13212.13|13200.9|13200.9|0
1644485400000|2022-02-10 09:30:00|13204.55|13204.55|13192.05|13192.05|13215.3|13215.3|13192.05|13192.05|0
1644485700000|2022-02-10 09:35:00|13193.44|13193.44|13185.12|13185.12|13194.82|13194.82|13180.89|13180.89|0
1644486000000|2022-02-10 09:40:00|13181.19|13181.19|13191.43|13191.43|13191.43|13191.43|13179.93|13179.93|0
1644486300000|2022-02-10 09:45:00|13192.12|13192.12|13195.11|13195.11|13195.11|13195.11|13186.83|13186.83|0
1644486600000|2022-02-10 09:50:00|13197.07|13197.07|13189.27|13189.27|13199.63|13199.63|13189.27|13189.27|0
1644486900000|2022-02-10 09:55:00|13187.31|13187.31|13186.06|13186.06|13191.35|13191.35|13186.06|13186.06|0
1644487200000|2022-02-10 10:00:00|13185.53|13185.53|13163.09|13163.09|13188.3|13188.3|13161.7|13161.7|0
1644487500000|2022-02-10 10:05:00|13161.89|13161.89|13160.61|13160.61|13163.39|13163.39|13159.92|13159.92|0
1644487800000|2022-02-10 10:10:00|13161.03|13161.03|13157.87|13157.87|13161.03|13161.03|13153.16|13153.16|0
1644488100000|2022-02-10 10:15:00|13160.27|13160.27|13160.05|13160.05|13162.82|13162.82|13154.14|13154.14|0
1644488400000|2022-02-10 10:20:00|13161.43|13161.43|13177.2|13177.2|13177.2|13177.2|13161.43|13161.43|0
1644488700000|2022-02-10 10:25:00|13179.17|13179.17|13181.3|13181.3|13183.8|13183.8|13175.24|13175.24|0
1644489000000|2022-02-10 10:30:00|13185.23|13185.23|13195.59|13195.59|13195.59|13195.59|13185.23|13185.23|0
1644489300000|2022-02-10 10:35:00|13201.16|13201.16|13202.51|13202.51|13204.48|13204.48|13198.05|13198.05|0
1644489600000|2022-02-10 10:40:00|13201.69|13201.69|13204.07|13204.07|13204.07|13204.07|13198.07|13198.07|0
1644489900000|2022-02-10 10:45:00|13203.54|13203.54|13201.83|13201.83|13205.02|13205.02|13198.59|13198.59|0
1644490200000|2022-02-10 10:50:00|13203.8|13203.8|13217.03|13217.03|13217.57|13217.57|13203.8|13203.8|0
1644490500000|2022-02-10 10:55:00|13214.95|13214.95|13227.3|13227.3|13227.3|13227.3|13214.26|13214.26|0
1644490800000|2022-02-10 11:00:00|13226.61|13226.61|13236.39|13236.39|13236.39|13236.39|13226.2|13226.2|0
1644491100000|2022-02-10 11:05:00|13239.86|13239.86|13232.92|13232.92|13239.86|13239.86|13226.52|13226.52|0
1644491400000|2022-02-10 11:10:00|13233.61|13233.61|13253.2|13253.2|13253.2|13253.2|13233.61|13233.61|0
1644491700000|2022-02-10 11:15:00|13251.24|13251.24|13239.28|13239.28|13253.2|13253.2|13239.28|13239.28|0
1644492000000|2022-02-10 11:20:00|13241.25|13241.25|13250.69|13250.69|13250.69|13250.69|13238.47|13238.47|0
1644492300000|2022-02-10 11:25:00|13254.62|13254.62|13273.74|13273.74|13273.74|13273.74|13254.62|13254.62|0
1644492600000|2022-02-10 11:30:00|13267.84|13267.84|13266.74|13266.74|13271.77|13271.77|13263.32|13263.32|0
1644492900000|2022-02-10 11:35:00|13264.78|13264.78|13269.19|13269.19|13271.22|13271.22|13262.81|13262.81|0
1644493200000|2022-02-10 11:40:00|13266.41|13266.41|13271.28|13271.28|13275.96|13275.96|13263.1|13263.1|0
1644493500000|2022-02-10 11:45:00|13272.48|13272.48|13272.68|13272.68|13277.54|13277.54|13269.91|13269.91|0
1644493800000|2022-02-10 11:50:00|13274.65|13274.65|13266.06|13266.06|13275.18|13275.18|13266.06|13266.06|0
1644494100000|2022-02-10 11:55:00|13268.15|13268.15|13261.67|13261.67|13268.15|13268.15|13257.78|13257.78|0
1644494400000|2022-02-10 12:00:00|13261.14|13261.14|13257.29|13257.29|13261.14|13261.14|13251.72|13251.72|0
1644494700000|2022-02-10 12:05:00|13255.32|13255.32|13250.21|13250.21|13262.42|13262.42|13250.21|13250.21|0
1644495000000|2022-02-10 12:10:00|13251.41|13251.41|13255.52|13255.52|13256.05|13256.05|13246.01|13246.01|0
1644495300000|2022-02-10 12:15:00|13251.58|13251.58|13251.72|13251.72|13252.81|13252.81|13247.44|13247.44|0
1644495600000|2022-02-10 12:20:00|13253.69|13253.69|13247.17|13247.17|13253.69|13253.69|13246.4|13246.4|0
1644495900000|2022-02-10 12:25:00|13249.13|13249.13|13242.04|13242.04|13250.33|13250.33|13242.04|13242.04|0
1644496200000|2022-02-10 12:30:00|13244|13244|13238.19|13238.19|13244|13244|13235.21|13235.21|0
1644496500000|2022-02-10 12:35:00|13238.89|13238.89|13239.95|13239.95|13245.85|13245.85|13238.89|13238.89|0
1644496800000|2022-02-10 12:40:00|13241.91|13241.91|13247.28|13247.28|13247.28|13247.28|13236.01|13236.01|0
1644497100000|2022-02-10 12:45:00|13248.67|13248.67|13249.1|13249.1|13253.19|13253.19|13242.97|13242.97|0
1644497400000|2022-02-10 12:50:00|13246.32|13246.32|13261.78|13261.78|13262.31|13262.31|13241.24|13241.24|0
1644497700000|2022-02-10 12:55:00|13262.31|13262.31|13274.92|13274.92|13274.92|13274.92|13256.41|13256.41|0
1644498000000|2022-02-10 13:00:00|13274.08|13274.08|13266.95|13266.95|13276.07|13276.07|13261.22|13261.22|0
1644498300000|2022-02-10 13:05:00|13267.64|13267.64|13274.34|13274.34|13275.54|13275.54|13258.09|13258.09|0
1644498600000|2022-02-10 13:10:00|13277.81|13277.81|13277.05|13277.05|13278.51|13278.51|13270.34|13270.34|0
1644498900000|2022-02-10 13:15:00|13279.13|13279.13|13261.29|13261.29|13280.52|13280.52|13259.21|13259.21|0
1644499200000|2022-02-10 13:20:00|13262.68|13262.68|13264.94|13264.94|13271.86|13271.86|13260.39|13260.39|0
1644499500000|2022-02-10 13:25:00|13266.91|13266.91|13273.62|13273.62|13273.62|13273.62|13266.91|13266.91|0
1644499800000|2022-02-10 13:30:00|13272.42|13272.42|13201.16|13201.16|13272.42|13272.42|13191.16|13191.16|0
1644500100000|2022-02-10 13:35:00|13199.19|13199.19|13195.69|13195.69|13199.19|13199.19|13181.02|13181.02|0
1644500400000|2022-02-10 13:40:00|13191.76|13191.76|13184.73|13184.73|13192.82|13192.82|13178.7|13178.7|0
1644500700000|2022-02-10 13:45:00|13182.76|13182.76|13157.59|13157.59|13184.24|13184.24|13157.59|13157.59|0
1644501000000|2022-02-10 13:50:00|13158.28|13158.28|13167.23|13167.23|13168.62|13168.62|13153.77|13153.77|0
1644501300000|2022-02-10 13:55:00|13166.03|13166.03|13169.73|13169.73|13177.29|13177.29|13166.03|13166.03|0
1644501600000|2022-02-10 14:00:00|13171.7|13171.7|13140.83|13140.83|13171.7|13171.7|13140.83|13140.83|0
1644501900000|2022-02-10 14:05:00|13142.91|13142.91|13149.85|13149.85|13151.08|13151.08|13138.31|13138.31|0
1644502200000|2022-02-10 14:10:00|13150.54|13150.54|13134.02|13134.02|13150.54|13150.54|13129.27|13129.27|0
1644502500000|2022-02-10 14:15:00|13137.95|13137.95|13139.9|13139.9|13142.7|13142.7|13137.95|13137.95|0
1644502800000|2022-02-10 14:20:00|13140.32|13140.32|13158.1|13158.1|13162.57|13162.57|13140.32|13140.32|0
1644503100000|2022-02-10 14:25:00|13156.02|13156.02|13145.92|13145.92|13157.3|13157.3|13145.92|13145.92|0
1644503400000|2022-02-10 14:30:00|13144.53|13144.53|13146.16|13146.16|13147.27|13147.27|13136.85|13136.85|0
1644503700000|2022-02-10 14:35:00|13145.47|13145.47|13168.74|13168.74|13170.54|13170.54|13141.68|13141.68|0
1644504000000|2022-02-10 14:40:00|13169.94|13169.94|13178.13|13178.13|13179.77|13179.77|13167.27|13167.27|0
1644504300000|2022-02-10 14:45:00|13180.1|13180.1|13152.78|13152.78|13185.24|13185.24|13152.78|13152.78|0
1644504600000|2022-02-10 14:50:00|13153.98|13153.98|13176.53|13176.53|13177.75|13177.75|13153.98|13153.98|0
1644504900000|2022-02-10 14:55:00|13175.83|13175.83|13192.71|13192.71|13192.71|13192.71|13174.15|13174.15|0
1644505200000|2022-02-10 15:00:00|13191.51|13191.51|13191.97|13191.97|13201.53|13201.53|13183.41|13183.41|0
1644505500000|2022-02-10 15:05:00|13188.04|13188.04|13217.62|13217.62|13219|13219|13188.04|13188.04|0
1644505800000|2022-02-10 15:10:00|13223.52|13223.52|13208.5|13208.5|13223.52|13223.52|13206.97|13206.97|0
1644506100000|2022-02-10 15:15:00|13209.89|13209.89|13205.65|13205.65|13209.89|13209.89|13193.39|13193.39|0
1644506400000|2022-02-10 15:20:00|13207.74|13207.74|13182.81|13182.81|13207.74|13207.74|13180.85|13180.85|0
1644506700000|2022-02-10 15:25:00|13184.78|13184.78|13170.97|13170.97|13186.75|13186.75|13170.97|13170.97|0
1644507000000|2022-02-10 15:30:00|13170.27|13170.27|13194.78|13194.78|13203.35|13203.35|13170.27|13170.27|0
1644507300000|2022-02-10 15:35:00|13195.48|13195.48|13200.35|13200.35|13200.35|13200.35|13188.88|13188.88|0
1644507600000|2022-02-10 15:40:00|13202.32|13202.32|13230.33|13230.33|13237.73|13237.73|13199.29|13199.29|0
1644507900000|2022-02-10 15:45:00|13228.94|13228.94|13232.76|13232.76|13243.01|13243.01|13221.31|13221.31|0
1644508200000|2022-02-10 15:50:00|13231.56|13231.56|13219.52|13219.52|13231.56|13231.56|13219.12|13219.12|0
1644508500000|2022-02-10 15:55:00|13218.32|13218.32|13216.55|13216.55|13218.32|13218.32|13210.69|13210.69|0
1644508800000|2022-02-10 16:00:00|13217.24|13217.24|13221.4|13221.4|13224.54|13224.54|13204.45|13204.45|0
1644509100000|2022-02-10 16:05:00|13222.09|13222.09|13222.35|13222.35|13223.42|13223.42|13215.5|13215.5|0
1644509400000|2022-02-10 16:10:00|13222.88|13222.88|13222.79|13222.79|13224.41|13224.41|13215.87|13215.87|0
1644509700000|2022-02-10 16:15:00|13221.4|13221.4|13210.12|13210.12|13222.21|13222.21|13210.12|13210.12|0
1644510000000|2022-02-10 16:20:00|13212.08|13212.08|13208.69|13208.69|13213.19|13213.19|13204.24|13204.24|0
1644510300000|2022-02-10 16:25:00|13206.61|13206.61|13208.93|13208.93|13210.42|13210.42|13199.72|13199.72|0
1644567300000|2022-02-11 08:15:00|13028.58|13028.58|13030.18|13030.18|13044.09|13044.09|13027.47|13027.47|0
1644567600000|2022-02-11 08:20:00|13028.21|13028.21|13039.8|13039.8|13039.8|13039.8|13024.57|13024.57|0
1644567900000|2022-02-11 08:25:00|13041.18|13041.18|13035.28|13035.28|13053.45|13053.45|13029.38|13029.38|0
1644568200000|2022-02-11 08:30:00|13036.48|13036.48|13054.08|13054.08|13064.98|13064.98|13036.48|13036.48|0
1644568500000|2022-02-11 08:35:00|13059.98|13059.98|13043.91|13043.91|13059.98|13059.98|13043.31|13043.31|0
1644568800000|2022-02-11 08:40:00|13041.13|13041.13|13032.06|13032.06|13049.93|13049.93|13032.06|13032.06|0
1644569100000|2022-02-11 08:45:00|13024.19|13024.19|13023.98|13023.98|13033.97|13033.97|13022.11|13022.11|0
1644569400000|2022-02-11 08:50:00|13027.91|13027.91|13035.36|13035.36|13050.4|13050.4|13027.91|13027.91|0
1644569700000|2022-02-11 08:55:00|13041.26|13041.26|13036.17|13036.17|13050.76|13050.76|13036.17|13036.17|0
1644570000000|2022-02-11 09:00:00|13030.27|13030.27|13022.42|13022.42|13030.27|13030.27|13012.49|13012.49|0
1644570300000|2022-02-11 09:05:00|13021.88|13021.88|13008.14|13008.14|13024.07|13024.07|13008.14|13008.14|0
1644570600000|2022-02-11 09:10:00|13010.19|13010.19|13018.37|13018.37|13018.79|13018.79|13009.42|13009.42|0
1644570900000|2022-02-11 09:15:00|13021.15|13021.15|13044.82|13044.82|13047.6|13047.6|13021.15|13021.15|0
1644571200000|2022-02-11 09:20:00|13045.52|13045.52|13033.48|13033.48|13045.52|13045.52|13031.99|13031.99|0
1644571500000|2022-02-11 09:25:00|13034.17|13034.17|13026.33|13026.33|13034.17|13034.17|13022.28|13022.28|0
1644571800000|2022-02-11 09:30:00|13027.15|13027.15|13013.82|13013.82|13027.15|13027.15|13013.82|13013.82|0
1644572100000|2022-02-11 09:35:00|13012.43|13012.43|13019.13|13019.13|13019.13|13019.13|13007.62|13007.62|0
1644572400000|2022-02-11 09:40:00|13017.05|13017.05|13019.9|13019.9|13023.84|13023.84|13012.41|13012.41|0
1644572700000|2022-02-11 09:45:00|13021.87|13021.87|13013.76|13013.76|13024.72|13024.72|13013.76|13013.76|0
1644573000000|2022-02-11 09:50:00|13017.7|13017.7|13022.97|13022.97|13025.52|13025.52|13014.02|13014.02|0
1644573300000|2022-02-11 09:55:00|13026.9|13026.9|13016.9|13016.9|13034.19|13034.19|13014.64|13014.64|0
1644573600000|2022-02-11 10:00:00|13016.36|13016.36|13021.07|13021.07|13021.07|13021.07|13008.49|13008.49|0
1644573900000|2022-02-11 10:05:00|13021.76|13021.76|13022.97|13022.97|13023.51|13023.51|13014.35|13014.35|0
1644574200000|2022-02-11 10:10:00|13024.17|13024.17|13018.09|13018.09|13026.25|13026.25|13018.09|13018.09|0
1644574500000|2022-02-11 10:15:00|13020.06|13020.06|13017.41|13017.41|13020.06|13020.06|13013.48|13013.48|0
1644574800000|2022-02-11 10:20:00|13019.38|13019.38|13027.18|13027.18|13027.88|13027.88|13019.38|13019.38|0
1644575100000|2022-02-11 10:25:00|13033.09|13033.09|13041.51|13041.51|13041.51|13041.51|13033.09|13033.09|0
1644575400000|2022-02-11 10:30:00|13042.71|13042.71|13042.79|13042.79|13045.3|13045.3|13033.31|13033.31|0
1644575700000|2022-02-11 10:35:00|13044.76|13044.76|13043.17|13043.17|13054.43|13054.43|13041.94|13041.94|0
1644576000000|2022-02-11 10:40:00|13045.13|13045.13|13059.09|13059.09|13067.19|13067.19|13045.13|13045.13|0
1644576300000|2022-02-11 10:45:00|13058.02|13058.02|13047.03|13047.03|13058.02|13058.02|13043.68|13043.68|0
1644576600000|2022-02-11 10:50:00|13047.57|13047.57|13058.68|13058.68|13070.81|13070.81|13046.5|13046.5|0
1644576900000|2022-02-11 10:55:00|13064.58|13064.58|13075.06|13075.06|13082.11|13082.11|13064.58|13064.58|0
1644577200000|2022-02-11 11:00:00|13073.67|13073.67|13066.17|13066.17|13073.67|13073.67|13062.77|13062.77|0
1644577500000|2022-02-11 11:05:00|13068.14|13068.14|13064.67|13064.67|13073.74|13073.74|13064.67|13064.67|0
1644577800000|2022-02-11 11:10:00|13062.53|13062.53|13056.01|13056.01|13064.5|13064.5|13053.93|13053.93|0
1644578100000|2022-02-11 11:15:00|13057.97|13057.97|13053.94|13053.94|13063.42|13063.42|13053.94|13053.94|0
1644578400000|2022-02-11 11:20:00|13051.97|13051.97|13063.34|13063.34|13063.34|13063.34|13050.77|13050.77|0
1644578700000|2022-02-11 11:25:00|13065.3|13065.3|13071.81|13071.81|13072.88|13072.88|13062.64|13062.64|0
1644579000000|2022-02-11 11:30:00|13069.84|13069.84|13058.77|13058.77|13077.78|13077.78|13057.91|13057.91|0
1644579300000|2022-02-11 11:35:00|13057.38|13057.38|13072.4|13072.4|13072.4|13072.4|13057.38|13057.38|0
1644579600000|2022-02-11 11:40:00|13074.01|13074.01|13072.86|13072.86|13079.41|13079.41|13072.86|13072.86|0
1644579900000|2022-02-11 11:45:00|13073.56|13073.56|13071.15|13071.15|13073.56|13073.56|13069.13|13069.13|0
1644580200000|2022-02-11 11:50:00|13069.18|13069.18|13076.09|13076.09|13076.09|13076.09|13069.18|13069.18|0
1644580500000|2022-02-11 11:55:00|13074.89|13074.89|13075.86|13075.86|13079.05|13079.05|13074.89|13074.89|0
1644580800000|2022-02-11 12:00:00|13073.89|13073.89|13075.14|13075.14|13075.14|13075.14|13067.58|13067.58|0
1644581100000|2022-02-11 12:05:00|13079.07|13079.07|13080.58|13080.58|13084.4|13084.4|13076.53|13076.53|0
1644581400000|2022-02-11 12:10:00|13082.54|13082.54|13079.23|13079.23|13082.54|13082.54|13079.23|13079.23|0
1644581700000|2022-02-11 12:15:00|13082.01|13082.01|13080.62|13080.62|13082.7|13082.7|13078.23|13078.23|0
1644582000000|2022-02-11 12:20:00|13078.54|13078.54|13077.5|13077.5|13082.59|13082.59|13076.06|13076.06|0
1644582300000|2022-02-11 12:25:00|13078.19|13078.19|13095.16|13095.16|13095.16|13095.16|13076.81|13076.81|0
1644582600000|2022-02-11 12:30:00|13093.19|13093.19|13090.64|13090.64|13093.88|13093.88|13089.95|13089.95|0
1644582900000|2022-02-11 12:35:00|13087.17|13087.17|13088.04|13088.04|13088.58|13088.58|13086.22|13086.22|0
1644583200000|2022-02-11 12:40:00|13090.01|13090.01|13107.43|13107.43|13110.45|13110.45|13090.01|13090.01|0
1644583500000|2022-02-11 12:45:00|13106.89|13106.89|13104.83|13104.83|13106.89|13106.89|13100.46|13100.46|0
1644583800000|2022-02-11 12:50:00|13103.44|13103.44|13096.91|13096.91|13104.78|13104.78|13096.91|13096.91|0
1644584100000|2022-02-11 12:55:00|13094.95|13094.95|13096.33|13096.33|13099.61|13099.61|13094.95|13094.95|0
1644584400000|2022-02-11 13:00:00|13097.53|13097.53|13089.04|13089.04|13098.23|13098.23|13085.11|13085.11|0
1644584700000|2022-02-11 13:05:00|13090.24|13090.24|13095.28|13095.28|13097.25|13097.25|13089.43|13089.43|0
1644585000000|2022-02-11 13:10:00|13098.05|13098.05|13089.81|13089.81|13101.22|13101.22|13087.84|13087.84|0
1644585300000|2022-02-11 13:15:00|13085.65|13085.65|13084.37|13084.37|13085.65|13085.65|13077.78|13077.78|0
1644585600000|2022-02-11 13:20:00|13085.44|13085.44|13091.5|13091.5|13091.5|13091.5|13083.63|13083.63|0
1644585900000|2022-02-11 13:25:00|13092.89|13092.89|13092.2|13092.2|13092.89|13092.89|13086.18|13086.18|0
1644586200000|2022-02-11 13:30:00|13090.23|13090.23|13089.6|13089.6|13090.76|13090.76|13083.05|13083.05|0
1644586500000|2022-02-11 13:35:00|13088.4|13088.4|13090.36|13090.36|13090.36|13090.36|13084.46|13084.46|0
1644586800000|2022-02-11 13:40:00|13088.28|13088.28|13085.1|13085.1|13095.27|13095.27|13083.13|13083.13|0
1644587100000|2022-02-11 13:45:00|13086.3|13086.3|13088.85|13088.85|13088.85|13088.85|13083.81|13083.81|0
1644587400000|2022-02-11 13:50:00|13089.39|13089.39|13090.11|13090.11|13090.64|13090.64|13089.39|13089.39|0
1644587700000|2022-02-11 13:55:00|13091.5|13091.5|13084.71|13084.71|13091.5|13091.5|13080.27|13080.27|0
1644588000000|2022-02-11 14:00:00|13085.25|13085.25|13092.74|13092.74|13092.74|13092.74|13084.13|13084.13|0
1644588300000|2022-02-11 14:05:00|13093.28|13093.28|13100.57|13100.57|13100.57|13100.57|13093.28|13093.28|0
1644588600000|2022-02-11 14:10:00|13098.6|13098.6|13124|13124|13124|13124|13097.83|13097.83|0
1644588900000|2022-02-11 14:15:00|13120.07|13120.07|13123.83|13123.83|13123.83|13123.83|13116.13|13116.13|0
1644589200000|2022-02-11 14:20:00|13119.9|13119.9|13117.53|13117.53|13123.83|13123.83|13117|13117|0
1644589500000|2022-02-11 14:25:00|13118.76|13118.76|13105.58|13105.58|13118.76|13118.76|13104.73|13104.73|0
1644589800000|2022-02-11 14:30:00|13111.48|13111.48|13126.72|13126.72|13139.29|13139.29|13107.55|13107.55|0
1644590100000|2022-02-11 14:35:00|13125.33|13125.33|13099.32|13099.32|13125.33|13125.33|13099.32|13099.32|0
1644590400000|2022-02-11 14:40:00|13097.93|13097.93|13085.96|13085.96|13097.93|13097.93|13079.8|13079.8|0
1644590700000|2022-02-11 14:45:00|13086.66|13086.66|13108.27|13108.27|13126.89|13126.89|13086.66|13086.66|0
1644591000000|2022-02-11 14:50:00|13106.88|13106.88|13102.11|13102.11|13108.44|13108.44|13099.58|13099.58|0
1644591300000|2022-02-11 14:55:00|13102.8|13102.8|13082.3|13082.3|13103.94|13103.94|13075.59|13075.59|0
1644591600000|2022-02-11 15:00:00|13080.91|13080.91|13090.77|13090.77|13095.3|13095.3|13080.03|13080.03|0
1644591900000|2022-02-11 15:05:00|13091.19|13091.19|13090.2|13090.2|13106.5|13106.5|13089.38|13089.38|0
1644592200000|2022-02-11 15:10:00|13089.51|13089.51|13065.07|13065.07|13090.67|13090.67|13063.1|13063.1|0
1644592500000|2022-02-11 15:15:00|13063.68|13063.68|13059.17|13059.17|13064.22|13064.22|13056.39|13056.39|0
1644592800000|2022-02-11 15:20:00|13060.55|13060.55|13050.4|13050.4|13061.94|13061.94|13048.96|13048.96|0
1644593100000|2022-02-11 15:25:00|13049.7|13049.7|13058.73|13058.73|13059.07|13059.07|13045.43|13045.43|0
1644593400000|2022-02-11 15:30:00|13060.81|13060.81|13066.38|13066.38|13068.94|13068.94|13059.68|13059.68|0
1644593700000|2022-02-11 15:35:00|13066.91|13066.91|13064.31|13064.31|13071.13|13071.13|13061.8|13061.8|0
1644594000000|2022-02-11 15:40:00|13065.69|13065.69|13059.48|13059.48|13076.22|13076.22|13059.48|13059.48|0
1644594300000|2022-02-11 15:45:00|13058.28|13058.28|13041.53|13041.53|13058.28|13058.28|13041.53|13041.53|0
1644594600000|2022-02-11 15:50:00|13040.84|13040.84|13016.81|13016.81|13040.84|13040.84|13016.81|13016.81|0
1644594900000|2022-02-11 15:55:00|13014.73|13014.73|13014.47|13014.47|13022.22|13022.22|13014.47|13014.47|0
1644595200000|2022-02-11 16:00:00|13014.88|13014.88|13042.95|13042.95|13044.91|13044.91|13014.88|13014.88|0
1644595500000|2022-02-11 16:05:00|13040.98|13040.98|13035.66|13035.66|13046.34|13046.34|13035.66|13035.66|0
1644595800000|2022-02-11 16:10:00|13029.76|13029.76|13017.94|13017.94|13030.58|13030.58|13017.09|13017.09|0
1644596100000|2022-02-11 16:15:00|13014.01|13014.01|13020.61|13020.61|13021.88|13021.88|13012.1|13012.1|0
1644596400000|2022-02-11 16:20:00|13021.3|13021.3|13032.88|13032.88|13032.88|13032.88|13021.3|13021.3|0
1644596700000|2022-02-11 16:25:00|13031.49|13031.49|13021.38|13021.38|13034|13034|13013.3|13013.3|0
1644826500000|2022-02-14 08:15:00|12849.19|12849.19|12822.34|12822.34|12849.19|12849.19|12821.27|12821.27|0
1644826800000|2022-02-14 08:20:00|12823.54|12823.54|12796.75|12796.75|12824.12|12824.12|12793.97|12793.97|0
1644827100000|2022-02-14 08:25:00|12793.97|12793.97|12784.01|12784.01|12793.97|12793.97|12761.54|12761.54|0
1644827400000|2022-02-14 08:30:00|12782.04|12782.04|12774.61|12774.61|12793.73|12793.73|12762.1|12762.1|0
1644827700000|2022-02-14 08:35:00|12771.84|12771.84|12778.69|12778.69|12798.12|12798.12|12767.56|12767.56|0
1644828000000|2022-02-14 08:40:00|12782.16|12782.16|12835.64|12835.64|12839.99|12839.99|12782.16|12782.16|0
1644828300000|2022-02-14 08:45:00|12834.25|12834.25|12796.28|12796.28|12834.25|12834.25|12796.28|12796.28|0
1644828600000|2022-02-14 08:50:00|12797.66|12797.66|12779.85|12779.85|12809.45|12809.45|12773.95|12773.95|0
1644828900000|2022-02-14 08:55:00|12781.82|12781.82|12760.88|12760.88|12787.27|12787.27|12760.88|12760.88|0
1644829200000|2022-02-14 09:00:00|12758.91|12758.91|12737.51|12737.51|12758.91|12758.91|12726.26|12726.26|0
1644829500000|2022-02-14 09:05:00|12733.14|12733.14|12752.55|12752.55|12755.23|12755.23|12726.61|12726.61|0
1644829800000|2022-02-14 09:10:00|12751.86|12751.86|12745.74|12745.74|12756.3|12756.3|12729.98|12729.98|0
1644830100000|2022-02-14 09:15:00|12746.56|12746.56|12783.97|12783.97|12792.7|12792.7|12744.8|12744.8|0
1644830400000|2022-02-14 09:20:00|12784.51|12784.51|12799.21|12799.21|12799.74|12799.74|12784.13|12784.13|0
1644830700000|2022-02-14 09:25:00|12797.61|12797.61|12795.74|12795.74|12813.3|12813.3|12789.84|12789.84|0
1644831000000|2022-02-14 09:30:00|12796.43|12796.43|12801.08|12801.08|12809.97|12809.97|12796.34|12796.34|0
1644831300000|2022-02-14 09:35:00|12800.55|12800.55|12782.42|12782.42|12802.63|12802.63|12779.76|12779.76|0
1644831600000|2022-02-14 09:40:00|12782.96|12782.96|12789.25|12789.25|12792.53|12792.53|12780.46|12780.46|0
1644831900000|2022-02-14 09:45:00|12789.85|12789.85|12782|12782|12789.85|12789.85|12782|12782|0
1644832200000|2022-02-14 09:50:00|12783.97|12783.97|12780.37|12780.37|12783.97|12783.97|12772.56|12772.56|0
1644832500000|2022-02-14 09:55:00|12782.34|12782.34|12777.51|12777.51|12784.31|12784.31|12771.12|12771.12|0
1644832800000|2022-02-14 10:00:00|12776.44|12776.44|12787.34|12787.34|12787.34|12787.34|12755.92|12755.92|0
1644833100000|2022-02-14 10:05:00|12787.74|12787.74|12802.97|12802.97|12804.64|12804.64|12783.81|12783.81|0
1644833400000|2022-02-14 10:10:00|12803.5|12803.5|12822.59|12822.59|12822.59|12822.59|12794.64|12794.64|0
1644833700000|2022-02-14 10:15:00|12823.84|12823.84|12809.76|12809.76|12824.54|12824.54|12809.76|12809.76|0
1644834000000|2022-02-14 10:20:00|12809.35|12809.35|12806.47|12806.47|12819.66|12819.66|12805.08|12805.08|0
1644834300000|2022-02-14 10:25:00|12807.16|12807.16|12793.52|12793.52|12807.16|12807.16|12787.03|12787.03|0
1644834600000|2022-02-14 10:30:00|12790.51|12790.51|12799.89|12799.89|12805.79|12805.79|12789.26|12789.26|0
1644834900000|2022-02-14 10:35:00|12800.49|12800.49|12832.38|12832.38|12834.35|12834.35|12800.49|12800.49|0
1644835200000|2022-02-14 10:40:00|12830.42|12830.42|12827.93|12827.93|12836.84|12836.84|12826.37|12826.37|0
1644835500000|2022-02-14 10:45:00|12822.03|12822.03|12840.76|12840.76|12841.6|12841.6|12819.2|12819.2|0
1644835800000|2022-02-14 10:50:00|12845.62|12845.62|12842.25|12842.25|12846.31|12846.31|12839.75|12839.75|0
1644836100000|2022-02-14 10:55:00|12839.79|12839.79|12815.67|12815.67|12839.79|12839.79|12815.67|12815.67|0
1644836400000|2022-02-14 11:00:00|12815.13|12815.13|12815.44|12815.44|12817.21|12817.21|12808.96|12808.96|0
1644836700000|2022-02-14 11:05:00|12817.52|12817.52|12803.52|12803.52|12817.52|12817.52|12795.52|12795.52|0
1644837000000|2022-02-14 11:10:00|12804.9|12804.9|12814.47|12814.47|12819.33|12819.33|12803.03|12803.03|0
1644837300000|2022-02-14 11:15:00|12818.4|12818.4|12823.83|12823.83|12829.13|12829.13|12818.4|12818.4|0
1644837600000|2022-02-14 11:20:00|12821.74|12821.74|12829.52|12829.52|12834.96|12834.96|12821.74|12821.74|0
1644837900000|2022-02-14 11:25:00|12831.6|12831.6|12846.47|12846.47|12849.74|12849.74|12831.6|12831.6|0
1644838200000|2022-02-14 11:30:00|12842.53|12842.53|12833.13|12833.13|12842.53|12842.53|12827.57|12827.57|0
1644838500000|2022-02-14 11:35:00|12839.04|12839.04|12853.15|12853.15|12853.15|12853.15|12835.1|12835.1|0
1644838800000|2022-02-14 11:40:00|12852.45|12852.45|12851.01|12851.01|12852.99|12852.99|12846.55|12846.55|0
1644839100000|2022-02-14 11:45:00|12851.71|12851.71|12853.44|12853.44|12854.83|12854.83|12845.74|12845.74|0
1644839400000|2022-02-14 11:50:00|12854.04|12854.04|12867.93|12867.93|12873.94|12873.94|12854.04|12854.04|0
1644839700000|2022-02-14 11:55:00|12865.96|12865.96|12849.51|12849.51|12871.86|12871.86|12846.52|12846.52|0
1644840000000|2022-02-14 12:00:00|12851.47|12851.47|12845.86|12845.86|12852.17|12852.17|12842.33|12842.33|0
1644840300000|2022-02-14 12:05:00|12847.94|12847.94|12857.03|12857.03|12857.61|12857.61|12845.16|12845.16|0
1644840600000|2022-02-14 12:10:00|12859|12859|12851.87|12851.87|12859|12859|12851.18|12851.18|0
1644840900000|2022-02-14 12:15:00|12844|12844|12846.76|12846.76|12846.76|12846.76|12840.07|12840.07|0
1644841200000|2022-02-14 12:20:00|12842.82|12842.82|12838.96|12838.96|12846.76|12846.76|12838.96|12838.96|0
1644841500000|2022-02-14 12:25:00|12838.27|12838.27|12833.52|12833.52|12842.27|12842.27|12832.32|12832.32|0
1644841800000|2022-02-14 12:30:00|12832.99|12832.99|12825.99|12825.99|12837.29|12837.29|12823.15|12823.15|0
1644842100000|2022-02-14 12:35:00|12822.05|12822.05|12865.44|12865.44|12866.13|12866.13|12822.05|12822.05|0
1644842400000|2022-02-14 12:40:00|12865.97|12865.97|12901.23|12901.23|12907.13|12907.13|12865.97|12865.97|0
1644842700000|2022-02-14 12:45:00|12907.13|12907.13|12912.95|12912.95|12935.67|12935.67|12907.13|12907.13|0
1644843000000|2022-02-14 12:50:00|12911.56|12911.56|12895.48|12895.48|12917.47|12917.47|12895.48|12895.48|0
1644843300000|2022-02-14 12:55:00|12899.42|12899.42|12915.7|12915.7|12917.09|12917.09|12899.42|12899.42|0
1644843600000|2022-02-14 13:00:00|12917.09|12917.09|12916.83|12916.83|12933.62|12933.62|12915.99|12915.99|0
1644843900000|2022-02-14 13:05:00|12918.79|12918.79|12950.13|12950.13|12953.89|12953.89|12918.79|12918.79|0
1644844200000|2022-02-14 13:10:00|12949.43|12949.43|12939.62|12939.62|12954.64|12954.64|12939.62|12939.62|0
1644844500000|2022-02-14 13:15:00|12940.31|12940.31|12940.83|12940.83|12941.52|12941.52|12935.07|12935.07|0
1644844800000|2022-02-14 13:20:00|12938.86|12938.86|12949.01|12949.01|12952.34|12952.34|12938.17|12938.17|0
1644845100000|2022-02-14 13:25:00|12949.7|12949.7|12953.23|12953.23|12953.23|12953.23|12944.94|12944.94|0
1644845400000|2022-02-14 13:30:00|12953.83|12953.83|12939.99|12939.99|12953.83|12953.83|12934.14|12934.14|0
1644845700000|2022-02-14 13:35:00|12941.38|12941.38|12948.84|12948.84|12948.84|12948.84|12941.38|12941.38|0
1644846000000|2022-02-14 13:40:00|12947.78|12947.78|12933.1|12933.1|12953.11|12953.11|12933.1|12933.1|0
1644846300000|2022-02-14 13:45:00|12932.4|12932.4|12918.19|12918.19|12932.4|12932.4|12918.19|12918.19|0
1644846600000|2022-02-14 13:50:00|12917.49|12917.49|12914.69|12914.69|12919.69|12919.69|12911.18|12911.18|0
1644846900000|2022-02-14 13:55:00|12915.76|12915.76|12902.38|12902.38|12915.76|12915.76|12902.38|12902.38|0
1644847200000|2022-02-14 14:00:00|12901.78|12901.78|12912.33|12912.33|12913.03|12913.03|12891.94|12891.94|0
1644847500000|2022-02-14 14:05:00|12916.27|12916.27|12928.03|12928.03|12928.03|12928.03|12916.27|12916.27|0
1644847800000|2022-02-14 14:10:00|12926.07|12926.07|12933.3|12933.3|12933.3|12933.3|12925.53|12925.53|0
1644848100000|2022-02-14 14:15:00|12931.91|12931.91|12919.91|12919.91|12931.91|12931.91|12919.91|12919.91|0
1644848400000|2022-02-14 14:20:00|12921.88|12921.88|12898.75|12898.75|12921.88|12921.88|12898.75|12898.75|0
1644848700000|2022-02-14 14:25:00|12900.13|12900.13|12891.89|12891.89|12900.13|12900.13|12889.92|12889.92|0
1644849000000|2022-02-14 14:30:00|12893.86|12893.86|12877.76|12877.76|12905.01|12905.01|12866.8|12866.8|0
1644849300000|2022-02-14 14:35:00|12875.79|12875.79|12890.08|12890.08|12902.37|12902.37|12875.79|12875.79|0
1644849600000|2022-02-14 14:40:00|12892.16|12892.16|12866.34|12866.34|12892.98|12892.98|12865.74|12865.74|0
1644849900000|2022-02-14 14:45:00|12862.4|12862.4|12859.86|12859.86|12862.4|12862.4|12836.03|12836.03|0
1644850200000|2022-02-14 14:50:00|12863.79|12863.79|12893.63|12893.63|12893.63|12893.63|12863.79|12863.79|0
1644850500000|2022-02-14 14:55:00|12892.24|12892.24|12879.23|12879.23|12892.24|12892.24|12872.91|12872.91|0
1644850800000|2022-02-14 15:00:00|12879.63|12879.63|12855.65|12855.65|12884|12884|12852.98|12852.98|0
1644851100000|2022-02-14 15:05:00|12857.62|12857.62|12851.62|12851.62|12877.98|12877.98|12848.96|12848.96|0
1644851400000|2022-02-14 15:10:00|12855.55|12855.55|12871.72|12871.72|12885.57|12885.57|12855.55|12855.55|0
1644851700000|2022-02-14 15:15:00|12869.75|12869.75|12855.93|12855.93|12872.32|12872.32|12833.48|12833.48|0
1644852000000|2022-02-14 15:20:00|12850.03|12850.03|12855.04|12855.04|12855.46|12855.46|12836.89|12836.89|0
1644852300000|2022-02-14 15:25:00|12854.35|12854.35|12849.73|12849.73|12854.35|12854.35|12840.53|12840.53|0
1644852600000|2022-02-14 15:30:00|12850.42|12850.42|12847.1|12847.1|12851.81|12851.81|12830.24|12830.24|0
1644852900000|2022-02-14 15:35:00|12845.13|12845.13|12851.74|12851.74|12855.68|12855.68|12845.13|12845.13|0
1644853200000|2022-02-14 15:40:00|12853.13|12853.13|12839.22|12839.22|12860.19|12860.19|12839.22|12839.22|0
1644853500000|2022-02-14 15:45:00|12838.52|12838.52|12848.4|12848.4|12852.29|12852.29|12837.46|12837.46|0
1644853800000|2022-02-14 15:50:00|12849.79|12849.79|12861.29|12861.29|12861.94|12861.94|12849.79|12849.79|0
1644854100000|2022-02-14 15:55:00|12861.98|12861.98|12874.5|12874.5|12878.74|12878.74|12861.98|12861.98|0
1644854400000|2022-02-14 16:00:00|12872.54|12872.54|12881.52|12881.52|12885.25|12885.25|12863.88|12863.88|0
1644854700000|2022-02-14 16:05:00|12880.83|12880.83|12879.33|12879.33|12889.51|12889.51|12874.58|12874.58|0
1644855000000|2022-02-14 16:10:00|12878.8|12878.8|12887.63|12887.63|12891.4|12891.4|12871.81|12871.81|0
1644855300000|2022-02-14 16:15:00|12889.59|12889.59|12913.2|12913.2|12915.12|12915.12|12889.59|12889.59|0
1644855600000|2022-02-14 16:20:00|12912.6|12912.6|12914.05|12914.05|12927.41|12927.41|12912.6|12912.6|0
1644855900000|2022-02-14 16:25:00|12913.36|12913.36|12922.01|12922.01|12932.07|12932.07|12913.36|12913.36|0
1644912900000|2022-02-15 08:15:00|13002.21|13002.21|12992.98|12992.98|13005.62|13005.62|12972.2|12972.2|0
1644913200000|2022-02-15 08:20:00|12993.67|12993.67|12975.99|12975.99|12998.99|12998.99|12975.99|12975.99|0
1644913500000|2022-02-15 08:25:00|12974.6|12974.6|12974.03|12974.03|12983.1|12983.1|12968.08|12968.08|0
1644913800000|2022-02-15 08:30:00|12975.42|12975.42|12983.78|12983.78|12986.81|12986.81|12967.17|12967.17|0
1644914100000|2022-02-15 08:35:00|12981.81|12981.81|12966.97|12966.97|12981.81|12981.81|12966.97|12966.97|0
1644914400000|2022-02-15 08:40:00|12967.66|12967.66|12973.64|12973.64|12981.39|12981.39|12965.24|12965.24|0
1644914700000|2022-02-15 08:45:00|12972.94|12972.94|12997.4|12997.4|13004.9|13004.9|12969.42|12969.42|0
1644915000000|2022-02-15 08:50:00|12999.36|12999.36|12973.4|12973.4|13011.4|13011.4|12971.43|12971.43|0
1644915300000|2022-02-15 08:55:00|12972.01|12972.01|13001.19|13001.19|13003.53|13003.53|12971.85|12971.85|0
1644915600000|2022-02-15 09:00:00|13000.5|13000.5|12994.25|12994.25|13007.67|13007.67|12992.28|12992.28|0
1644915900000|2022-02-15 09:05:00|12995.64|12995.64|13011.43|13011.43|13021.06|13021.06|12995.64|12995.64|0
1644916200000|2022-02-15 09:10:00|13010.74|13010.74|12982.94|12982.94|13010.74|13010.74|12970.74|12970.74|0
1644916500000|2022-02-15 09:15:00|12984.33|12984.33|12999.33|12999.33|13010.11|13010.11|12984.33|12984.33|0
1644916800000|2022-02-15 09:20:00|12998.64|12998.64|13009.59|13009.59|13009.59|13009.59|12994.7|12994.7|0
1644917100000|2022-02-15 09:25:00|13011.56|13011.56|13011.84|13011.84|13015.41|13015.41|13005.83|13005.83|0
1644917400000|2022-02-15 09:30:00|13009.87|13009.87|13032.45|13032.45|13037.54|13037.54|13009.87|13009.87|0
1644917700000|2022-02-15 09:35:00|13033.15|13033.15|13056.97|13056.97|13056.97|13056.97|13031.76|13031.76|0
1644918000000|2022-02-15 09:40:00|13066.92|13066.92|13050.39|13050.39|13073.35|13073.35|13044.49|13044.49|0
1644918300000|2022-02-15 09:45:00|13048.42|13048.42|13045.71|13045.71|13049.64|13049.64|13038.02|13038.02|0
1644918600000|2022-02-15 09:50:00|13041.78|13041.78|12993.67|12993.67|13041.78|13041.78|12991.7|12991.7|0
1644918900000|2022-02-15 09:55:00|12992.83|12992.83|12993.12|12993.12|13009.26|13009.26|12989.53|12989.53|0
1644919200000|2022-02-15 10:00:00|12993.81|12993.81|13003.81|13003.81|13018.23|13018.23|12993.81|12993.81|0
1644919500000|2022-02-15 10:05:00|13000.22|13000.22|13005.38|13005.38|13008.74|13008.74|12994.59|12994.59|0
1644919800000|2022-02-15 10:10:00|12997.51|12997.51|12994.8|12994.8|12999.89|12999.89|12994.8|12994.8|0
1644920100000|2022-02-15 10:15:00|12996.76|12996.76|12993.44|12993.44|13001.23|13001.23|12986.15|12986.15|0
1644920400000|2022-02-15 10:20:00|12992.74|12992.74|12974.4|12974.4|12998.65|12998.65|12973.99|12973.99|0
1644920700000|2022-02-15 10:25:00|12974.81|12974.81|12995.38|12995.38|13000.23|13000.23|12974.81|12974.81|0
1644921000000|2022-02-15 10:30:00|13001.28|13001.28|13007.12|13007.12|13009.29|13009.29|12990.72|12990.72|0
1644921300000|2022-02-15 10:35:00|13005.15|13005.15|13023.66|13023.66|13023.66|13023.66|13005.15|13005.15|0
1644921600000|2022-02-15 10:40:00|13025.63|13025.63|13030.59|13030.59|13032.56|13032.56|13017.07|13017.07|0
1644921900000|2022-02-15 10:45:00|13031.41|13031.41|13038|13038|13039.8|13039.8|13028.83|13028.83|0
1644922200000|2022-02-15 10:50:00|13036.61|13036.61|13026.61|13026.61|13038.41|13038.41|13025.11|13025.11|0
1644922500000|2022-02-15 10:55:00|13028.58|13028.58|13034.78|13034.78|13039.64|13039.64|13028.58|13028.58|0
1644922800000|2022-02-15 11:00:00|13035.47|13035.47|13043.86|13043.86|13046.1|13046.1|13035.47|13035.47|0
1644923100000|2022-02-15 11:05:00|13041.89|13041.89|13045.23|13045.23|13046.46|13046.46|13039.93|13039.93|0
1644923400000|2022-02-15 11:10:00|13046.62|13046.62|13061.71|13061.71|13061.71|13061.71|13041.91|13041.91|0
1644923700000|2022-02-15 11:15:00|13065.64|13065.64|13066.7|13066.7|13069.29|13069.29|13064.2|13064.2|0
1644924000000|2022-02-15 11:20:00|13067.12|13067.12|13078.74|13078.74|13078.74|13078.74|13067.12|13067.12|0
1644924300000|2022-02-15 11:25:00|13084.65|13084.65|13072.43|13072.43|13086.65|13086.65|13067.69|13067.69|0
1644924600000|2022-02-15 11:30:00|13074.51|13074.51|13082.5|13082.5|13086.16|13086.16|13074.51|13074.51|0
1644924900000|2022-02-15 11:35:00|13083.57|13083.57|13084.32|13084.32|13087.44|13087.44|13077.71|13077.71|0
1644925200000|2022-02-15 11:40:00|13083.63|13083.63|13090.29|13090.29|13090.29|13090.29|13073.92|13073.92|0
1644925500000|2022-02-15 11:45:00|13090.82|13090.82|13090.06|13090.06|13095.55|13095.55|13089.39|13089.39|0
1644925800000|2022-02-15 11:50:00|13090.6|13090.6|13090.84|13090.84|13090.84|13090.84|13083.87|13083.87|0
1644926100000|2022-02-15 11:55:00|13091.37|13091.37|13083.64|13083.64|13092.41|13092.41|13081.46|13081.46|0
1644926400000|2022-02-15 12:00:00|13083.23|13083.23|13072.82|13072.82|13083.23|13083.23|13068.2|13068.2|0
1644926700000|2022-02-15 12:05:00|13074.79|13074.79|13089.85|13089.85|13094.59|13094.59|13074.79|13074.79|0
1644927000000|2022-02-15 12:10:00|13087.88|13087.88|13088.31|13088.31|13095.49|13095.49|13085.91|13085.91|0
1644927300000|2022-02-15 12:15:00|13082.3|13082.3|13080.36|13080.36|13084.96|13084.96|13080.36|13080.36|0
1644927600000|2022-02-15 12:20:00|13084.29|13084.29|13085.15|13085.15|13089.73|13089.73|13084.29|13084.29|0
1644927900000|2022-02-15 12:25:00|13085.84|13085.84|13086.95|13086.95|13089.35|13089.35|13081.3|13081.3|0
1644928200000|2022-02-15 12:30:00|13087.64|13087.64|13082.58|13082.58|13087.64|13087.64|13078.52|13078.52|0
1644928500000|2022-02-15 12:35:00|13083.27|13083.27|13078.94|13078.94|13083.96|13083.96|13072.86|13072.86|0
1644928800000|2022-02-15 12:40:00|13078.1|13078.1|13074.49|13074.49|13078.94|13078.94|13070.86|13070.86|0
1644929100000|2022-02-15 12:45:00|13075.87|13075.87|13080.25|13080.25|13084.63|13084.63|13075.87|13075.87|0
1644929400000|2022-02-15 12:50:00|13078.29|13078.29|13078.71|13078.71|13078.71|13078.71|13075.35|13075.35|0
1644929700000|2022-02-15 12:55:00|13079.24|13079.24|13076.58|13076.58|13084.4|13084.4|13074.03|13074.03|0
1644930000000|2022-02-15 13:00:00|13078.55|13078.55|13084.02|13084.02|13084.6|13084.6|13078.55|13078.55|0
1644930300000|2022-02-15 13:05:00|13082.05|13082.05|13087.4|13087.4|13087.4|13087.4|13079.28|13079.28|0
1644930600000|2022-02-15 13:10:00|13086.71|13086.71|13079.16|13079.16|13089.58|13089.58|13079.16|13079.16|0
1644930900000|2022-02-15 13:15:00|13077.19|13077.19|13065.94|13065.94|13077.19|13077.19|13065.94|13065.94|0
1644931200000|2022-02-15 13:20:00|13063.97|13063.97|13061.38|13061.38|13065.63|13065.63|13061.38|13061.38|0
1644931500000|2022-02-15 13:25:00|13062.19|13062.19|13060.04|13060.04|13067.15|13067.15|13060.04|13060.04|0
1644931800000|2022-02-15 13:30:00|13058.07|13058.07|13071.6|13071.6|13073.56|13073.56|13055.03|13055.03|0
1644932100000|2022-02-15 13:35:00|13075.53|13075.53|13079.07|13079.07|13084.97|13084.97|13069.65|13069.65|0
1644932400000|2022-02-15 13:40:00|13081.04|13081.04|13078.38|13078.38|13088.8|13088.8|13078.38|13078.38|0
1644932700000|2022-02-15 13:45:00|13082.32|13082.32|13092.15|13092.15|13092.15|13092.15|13082.32|13082.32|0
1644933000000|2022-02-15 13:50:00|13091.74|13091.74|13082.48|13082.48|13093.71|13093.71|13080.51|13080.51|0
1644933300000|2022-02-15 13:55:00|13083.01|13083.01|13075.85|13075.85|13083.01|13083.01|13065.99|13065.99|0
1644933600000|2022-02-15 14:00:00|13076.54|13076.54|13094.14|13094.14|13100.04|13100.04|13076.54|13076.54|0
1644933900000|2022-02-15 14:05:00|13092.17|13092.17|13091.83|13091.83|13096.17|13096.17|13090.37|13090.37|0
1644934200000|2022-02-15 14:10:00|13091.14|13091.14|13081.04|13081.04|13093.1|13093.1|13081.04|13081.04|0
1644934500000|2022-02-15 14:15:00|13079.07|13079.07|13081.89|13081.89|13083.97|13083.97|13078.54|13078.54|0
1644934800000|2022-02-15 14:20:00|13081.05|13081.05|13090.3|13090.3|13091.5|13091.5|13080.64|13080.64|0
1644935100000|2022-02-15 14:25:00|13088.33|13088.33|13074.23|13074.23|13088.33|13088.33|13069.98|13069.98|0
1644935400000|2022-02-15 14:30:00|13073.7|13073.7|13085.55|13085.55|13087.52|13087.52|13072.32|13072.32|0
1644935700000|2022-02-15 14:35:00|13084.95|13084.95|13087.77|13087.77|13091.82|13091.82|13081.02|13081.02|0
1644936000000|2022-02-15 14:40:00|13087.24|13087.24|13077.19|13077.19|13087.24|13087.24|13076.85|13076.85|0
1644936300000|2022-02-15 14:45:00|13078.58|13078.58|13059.51|13059.51|13091.33|13091.33|13059.51|13059.51|0
1644936600000|2022-02-15 14:50:00|13055.58|13055.58|13073.6|13073.6|13079.13|13079.13|13050.25|13050.25|0
1644936900000|2022-02-15 14:55:00|13075.57|13075.57|13081.35|13081.35|13093.35|13093.35|13068.65|13068.65|0
1644937200000|2022-02-15 15:00:00|13081.89|13081.89|13069.7|13069.7|13083.16|13083.16|13068.31|13068.31|0
1644937500000|2022-02-15 15:05:00|13070.39|13070.39|13073.74|13073.74|13088.74|13088.74|13070.39|13070.39|0
1644937800000|2022-02-15 15:10:00|13074.28|13074.28|13052.82|13052.82|13074.28|13074.28|13052.82|13052.82|0
1644938100000|2022-02-15 15:15:00|13054.79|13054.79|13056.33|13056.33|13066.78|13066.78|13054.79|13054.79|0
1644938400000|2022-02-15 15:20:00|13055.13|13055.13|13037.77|13037.77|13055.13|13055.13|13028.9|13028.9|0
1644938700000|2022-02-15 15:25:00|13037.23|13037.23|13042.15|13042.15|13048.74|13048.74|13022.28|13022.28|0
1644939000000|2022-02-15 15:30:00|13042.84|13042.84|13047.36|13047.36|13053.59|13053.59|13041.08|13041.08|0
1644939300000|2022-02-15 15:35:00|13047.89|13047.89|13048.61|13048.61|13050.32|13050.32|13044.62|13044.62|0
1644939600000|2022-02-15 15:40:00|13050.21|13050.21|13050.3|13050.3|13052.1|13052.1|13046.88|13046.88|0
1644939900000|2022-02-15 15:45:00|13050.7|13050.7|13058.66|13058.66|13061.88|13061.88|13050.7|13050.7|0
1644940200000|2022-02-15 15:50:00|13057.83|13057.83|13064.89|13064.89|13064.89|13064.89|13052.15|13052.15|0
1644940500000|2022-02-15 15:55:00|13065.42|13065.42|13051.46|13051.46|13069.15|13069.15|13048.11|13048.11|0
1644940800000|2022-02-15 16:00:00|13052.16|13052.16|13058.85|13058.85|13058.85|13058.85|13049.35|13049.35|0
1644941100000|2022-02-15 16:05:00|13056.88|13056.88|13047.13|13047.13|13057.58|13057.58|13046.19|13046.19|0
1644941400000|2022-02-15 16:10:00|13046.72|13046.72|13049.79|13049.79|13050.32|13050.32|13042.71|13042.71|0
1644941700000|2022-02-15 16:15:00|13049.09|13049.09|13051.21|13051.21|13051.85|13051.85|13046.24|13046.24|0
1644942000000|2022-02-15 16:20:00|13053.3|13053.3|13063.19|13063.19|13069.34|13069.34|13053.3|13053.3|0
1644942300000|2022-02-15 16:25:00|13062.78|13062.78|13039.01|13039.01|13063.38|13063.38|13035.08|13035.08|0
1644999300000|2022-02-16 08:15:00|13125.31|13125.31|13121.75|13121.75|13141.61|13141.61|13120.37|13120.37|0
1644999600000|2022-02-16 08:20:00|13122.45|13122.45|13133.33|13133.33|13133.33|13133.33|13119.67|13119.67|0
1644999900000|2022-02-16 08:25:00|13132.12|13132.12|13106.38|13106.38|13134.9|13134.9|13104.66|13104.66|0
1645000200000|2022-02-16 08:30:00|13098.51|13098.51|13103.32|13103.32|13105.18|13105.18|13092.26|13092.26|0
1645000500000|2022-02-16 08:35:00|13105.4|13105.4|13088.44|13088.44|13115.93|13115.93|13087.75|13087.75|0
1645000800000|2022-02-16 08:40:00|13089.14|13089.14|13063.88|13063.88|13089.14|13089.14|13052.07|13052.07|0
1645001100000|2022-02-16 08:45:00|13069.78|13069.78|13059.8|13059.8|13075.25|13075.25|13059.1|13059.1|0
1645001400000|2022-02-16 08:50:00|13051.93|13051.93|13054.81|13054.81|13062.65|13062.65|13050.89|13050.89|0
1645001700000|2022-02-16 08:55:00|13052.84|13052.84|13047.47|13047.47|13061.2|13061.2|13044.28|13044.28|0
1645002000000|2022-02-16 09:00:00|13048.54|13048.54|13074.29|13074.29|13079.78|13079.78|13048.54|13048.54|0
1645002300000|2022-02-16 09:05:00|13072.91|13072.91|13045.49|13045.49|13073.44|13073.44|13045.49|13045.49|0
1645002600000|2022-02-16 09:10:00|13051.39|13051.39|13061.25|13061.25|13066.33|13066.33|13050.17|13050.17|0
1645002900000|2022-02-16 09:15:00|13063.22|13063.22|13061.01|13061.01|13068.65|13068.65|13054.3|13054.3|0
1645003200000|2022-02-16 09:20:00|13059.04|13059.04|13066.1|13066.1|13066.1|13066.1|13052.63|13052.63|0
1645003500000|2022-02-16 09:25:00|13066.63|13066.63|13059.9|13059.9|13067.16|13067.16|13057.45|13057.45|0
1645003800000|2022-02-16 09:30:00|13061.98|13061.98|13065.97|13065.97|13068.63|13068.63|13058.1|13058.1|0
1645004100000|2022-02-16 09:35:00|13064.32|13064.32|13058.33|13058.33|13064.32|13064.32|13053.25|13053.25|0
1645004400000|2022-02-16 09:40:00|13057.26|13057.26|13056.28|13056.28|13057.68|13057.68|13053.17|13053.17|0
1645004700000|2022-02-16 09:45:00|13060.22|13060.22|13059.47|13059.47|13062.99|13062.99|13056.33|13056.33|0
1645005000000|2022-02-16 09:50:00|13060.29|13060.29|13062.95|13062.95|13064.33|13064.33|13058.9|13058.9|0
1645005300000|2022-02-16 09:55:00|13062.25|13062.25|13071.84|13071.84|13071.96|13071.96|13062.25|13062.25|0
1645005600000|2022-02-16 10:00:00|13063.97|13063.97|13065.74|13065.74|13066.05|13066.05|13056.19|13056.19|0
1645005900000|2022-02-16 10:05:00|13066.43|13066.43|13086.89|13086.89|13087.42|13087.42|13062.5|13062.5|0
1645006200000|2022-02-16 10:10:00|13088.86|13088.86|13107.06|13107.06|13107.06|13107.06|13087.66|13087.66|0
1645006500000|2022-02-16 10:15:00|13106.37|13106.37|13089.75|13089.75|13106.37|13106.37|13089.05|13089.05|0
1645006800000|2022-02-16 10:20:00|13089.15|13089.15|13078.61|13078.61|13091.72|13091.72|13077.92|13077.92|0
1645007100000|2022-02-16 10:25:00|13082.55|13082.55|13081.92|13081.92|13085.7|13085.7|13080.58|13080.58|0
1645007400000|2022-02-16 10:30:00|13080.72|13080.72|13077.7|13077.7|13082.69|13082.69|13073.77|13073.77|0
1645007700000|2022-02-16 10:35:00|13077.01|13077.01|13069.59|13069.59|13079.67|13079.67|13069.59|13069.59|0
1645008000000|2022-02-16 10:40:00|13073.53|13073.53|13079.37|13079.37|13087|13087|13073.53|13073.53|0
1645008300000|2022-02-16 10:45:00|13078.3|13078.3|13095.49|13095.49|13095.49|13095.49|13078.3|13078.3|0
1645008600000|2022-02-16 10:50:00|13097.45|13097.45|13095.89|13095.89|13099.36|13099.36|13092.97|13092.97|0
1645008900000|2022-02-16 10:55:00|13099.83|13099.83|13117.14|13117.14|13119.57|13119.57|13099.83|13099.83|0
1645009200000|2022-02-16 11:00:00|13116.72|13116.72|13119.74|13119.74|13124.99|13124.99|13114.35|13114.35|0
1645009500000|2022-02-16 11:05:00|13117.66|13117.66|13112.9|13112.9|13118.35|13118.35|13107|13107|0
1645009800000|2022-02-16 11:10:00|13114.29|13114.29|13107.74|13107.74|13114.29|13114.29|13107.2|13107.2|0
1645010100000|2022-02-16 11:15:00|13111.67|13111.67|13130.02|13130.02|13130.02|13130.02|13111.67|13111.67|0
1645010400000|2022-02-16 11:20:00|13126.09|13126.09|13112.14|13112.14|13126.09|13126.09|13110.94|13110.94|0
1645010700000|2022-02-16 11:25:00|13108.21|13108.21|13113.04|13113.04|13113.04|13113.04|13099.23|13099.23|0
1645011000000|2022-02-16 11:30:00|13114.42|13114.42|13115.81|13115.81|13120.33|13120.33|13112.46|13112.46|0
1645011300000|2022-02-16 11:35:00|13117.2|13117.2|13121.37|13121.37|13123.37|13123.37|13116.92|13116.92|0
1645011600000|2022-02-16 11:40:00|13121.91|13121.91|13132.74|13132.74|13133.15|13133.15|13119.29|13119.29|0
1645011900000|2022-02-16 11:45:00|13132.33|13132.33|13136.87|13136.87|13137.56|13137.56|13131.82|13131.82|0
1645012200000|2022-02-16 11:50:00|13138.84|13138.84|13110.56|13110.56|13138.84|13138.84|13110.56|13110.56|0
1645012500000|2022-02-16 11:55:00|13106.63|13106.63|13104.37|13104.37|13111.37|13111.37|13103.07|13103.07|0
1645012800000|2022-02-16 12:00:00|13106.34|13106.34|13116.09|13116.09|13119.21|13119.21|13106.34|13106.34|0
1645013100000|2022-02-16 12:05:00|13110.19|13110.19|13112.85|13112.85|13118.75|13118.75|13106.95|13106.95|0
1645013400000|2022-02-16 12:10:00|13110.77|13110.77|13115.32|13115.32|13117.29|13117.29|13110.77|13110.77|0
1645013700000|2022-02-16 12:15:00|13114.62|13114.62|13106.98|13106.98|13114.62|13114.62|13104.9|13104.9|0
1645014000000|2022-02-16 12:20:00|13106.29|13106.29|13105.5|13105.5|13109.44|13109.44|13102.94|13102.94|0
1645014300000|2022-02-16 12:25:00|13106.2|13106.2|13103.01|13103.01|13108.18|13108.18|13101.25|13101.25|0
1645014600000|2022-02-16 12:30:00|13102.32|13102.32|13101.36|13101.36|13107.62|13107.62|13099.57|13099.57|0
1645014900000|2022-02-16 12:35:00|13098.95|13098.95|13077.34|13077.34|13099.01|13099.01|13077.34|13077.34|0
1645015200000|2022-02-16 12:40:00|13076.93|13076.93|13076.29|13076.29|13078.9|13078.9|13068.65|13068.65|0
1645015500000|2022-02-16 12:45:00|13075.76|13075.76|13093.91|13093.91|13095.98|13095.98|13075.76|13075.76|0
1645015800000|2022-02-16 12:50:00|13089.98|13089.98|13095.84|13095.84|13102.43|13102.43|13088.01|13088.01|0
1645016100000|2022-02-16 12:55:00|13095.14|13095.14|13090.92|13090.92|13097.52|13097.52|13090.92|13090.92|0
1645016400000|2022-02-16 13:00:00|13094.86|13094.86|13073.82|13073.82|13094.86|13094.86|13073.82|13073.82|0
1645016700000|2022-02-16 13:05:00|13075.78|13075.78|13067.08|13067.08|13075.78|13075.78|13064.14|13064.14|0
1645017000000|2022-02-16 13:10:00|13066.39|13066.39|13057.69|13057.69|13066.39|13066.39|13057.69|13057.69|0
1645017300000|2022-02-16 13:15:00|13059.08|13059.08|13059.99|13059.99|13059.99|13059.99|13049.24|13049.24|0
1645017600000|2022-02-16 13:20:00|13060.69|13060.69|13059.99|13059.99|13069.94|13069.94|13055.36|13055.36|0
1645017900000|2022-02-16 13:25:00|13059.57|13059.57|13063.74|13063.74|13063.74|13063.74|13057.61|13057.61|0
1645018200000|2022-02-16 13:30:00|13061.77|13061.77|13063.74|13063.74|13066.98|13066.98|13057.83|13057.83|0
1645018500000|2022-02-16 13:35:00|13067.68|13067.68|13056.43|13056.43|13071.03|13071.03|13054.35|13054.35|0
1645018800000|2022-02-16 13:40:00|13048.56|13048.56|13055.86|13055.86|13059.8|13059.8|13045.57|13045.57|0
1645019100000|2022-02-16 13:45:00|13057.83|13057.83|13045.89|13045.89|13059.64|13059.64|13045.6|13045.6|0
1645019400000|2022-02-16 13:50:00|13045.35|13045.35|13045.48|13045.48|13047.41|13047.41|13038.19|13038.19|0
1645019700000|2022-02-16 13:55:00|13047.45|13047.45|13043.31|13043.31|13048.14|13048.14|13039.96|13039.96|0
1645020000000|2022-02-16 14:00:00|13042.78|13042.78|13055.73|13055.73|13055.73|13055.73|13041.58|13041.58|0
1645020300000|2022-02-16 14:05:00|13054.34|13054.34|13048.27|13048.27|13056.4|13056.4|13045.61|13045.61|0
1645020600000|2022-02-16 14:10:00|13046.88|13046.88|13023.37|13023.37|13046.88|13046.88|13021.99|13021.99|0
1645020900000|2022-02-16 14:15:00|13022.17|13022.17|13024.29|13024.29|13039.99|13039.99|13018.8|13018.8|0
1645021200000|2022-02-16 14:20:00|13023.6|13023.6|13023.41|13023.41|13029.15|13029.15|13012.91|13012.91|0
1645021500000|2022-02-16 14:25:00|13020.63|13020.63|13021.56|13021.56|13026.59|13026.59|13017.15|13017.15|0
1645021800000|2022-02-16 14:30:00|13015.66|13015.66|13027.13|13027.13|13033.03|13033.03|13011.72|13011.72|0
1645022100000|2022-02-16 14:35:00|13026.43|13026.43|13006.68|13006.68|13027.13|13027.13|13003.5|13003.5|0
1645022400000|2022-02-16 14:40:00|13005.99|13005.99|12987.32|12987.32|13005.99|13005.99|12985.16|12985.16|0
1645022700000|2022-02-16 14:45:00|12988.14|12988.14|12982.75|12982.75|12995.06|12995.06|12974.3|12974.3|0
1645023000000|2022-02-16 14:50:00|12982.06|12982.06|12940.11|12940.11|12982.75|12982.75|12933.62|12933.62|0
1645023300000|2022-02-16 14:55:00|12941.5|12941.5|12944.76|12944.76|12949.34|12949.34|12939.27|12939.27|0
1645023600000|2022-02-16 15:00:00|12940.83|12940.83|12958.38|12958.38|12958.56|12958.56|12940.83|12940.83|0
1645023900000|2022-02-16 15:05:00|12960.35|12960.35|12954.03|12954.03|12969.21|12969.21|12954.03|12954.03|0
1645024200000|2022-02-16 15:10:00|12952.64|12952.64|12956.94|12956.94|12959.32|12959.32|12949|12949|0
1645024500000|2022-02-16 15:15:00|12955.55|12955.55|12937.3|12937.3|12955.55|12955.55|12936.02|12936.02|0
1645024800000|2022-02-16 15:20:00|12936.6|12936.6|12929.42|12929.42|12937.99|12937.99|12926.65|12926.65|0
1645025100000|2022-02-16 15:25:00|12930.12|12930.12|12935.76|12935.76|12935.76|12935.76|12924.22|12924.22|0
1645025400000|2022-02-16 15:30:00|12934.38|12934.38|12942.6|12942.6|12942.6|12942.6|12929.35|12929.35|0
1645025700000|2022-02-16 15:35:00|12941.91|12941.91|12911.63|12911.63|12942.41|12942.41|12911.63|12911.63|0
1645026000000|2022-02-16 15:40:00|12915.56|12915.56|12923.95|12923.95|12932.49|12932.49|12909.66|12909.66|0
1645026300000|2022-02-16 15:45:00|12923.25|12923.25|12928.71|12928.71|12930.4|12930.4|12920.59|12920.59|0
1645026600000|2022-02-16 15:50:00|12930.1|12930.1|12950.15|12950.15|12950.15|12950.15|12930.1|12930.1|0
1645026900000|2022-02-16 15:55:00|12949.46|12949.46|12956.58|12956.58|12958.54|12958.54|12947.38|12947.38|0
1645027200000|2022-02-16 16:00:00|12955.88|12955.88|12962.39|12962.39|12962.39|12962.39|12946.05|12946.05|0
1645027500000|2022-02-16 16:05:00|12961.7|12961.7|12975.91|12975.91|12978.57|12978.57|12957.23|12957.23|0
1645027800000|2022-02-16 16:10:00|12975.21|12975.21|12974.39|12974.39|12975.21|12975.21|12969.62|12969.62|0
1645028100000|2022-02-16 16:15:00|12975.46|12975.46|12985.01|12985.01|12991.58|12991.58|12974.93|12974.93|0
1645028400000|2022-02-16 16:20:00|12985.7|12985.7|12993.01|12993.01|12995.72|12995.72|12981.95|12981.95|0
1645028700000|2022-02-16 16:25:00|12993.7|12993.7|13002.62|13002.62|13010.01|13010.01|12993.7|12993.7|0
1645085700000|2022-02-17 08:15:00|13122.07|13122.07|13104.32|13104.32|13129.65|13129.65|13104.32|13104.32|0
1645086000000|2022-02-17 08:20:00|13107.09|13107.09|13096.02|13096.02|13115.95|13115.95|13083.94|13083.94|0
1645086300000|2022-02-17 08:25:00|13095.32|13095.32|13094.93|13094.93|13109.09|13109.09|13082.13|13082.13|0
1645086600000|2022-02-17 08:30:00|13097.71|13097.71|13121.95|13121.95|13127.27|13127.27|13097.71|13097.71|0
1645086900000|2022-02-17 08:35:00|13119.87|13119.87|13103.7|13103.7|13119.87|13119.87|13096.99|13096.99|0
1645087200000|2022-02-17 08:40:00|13101.73|13101.73|13094.56|13094.56|13101.73|13101.73|13089.35|13089.35|0
1645087500000|2022-02-17 08:45:00|13095.25|13095.25|13082.41|13082.41|13099.18|13099.18|13077.78|13077.78|0
1645087800000|2022-02-17 08:50:00|13086.35|13086.35|13101.55|13101.55|13108.26|13108.26|13086.35|13086.35|0
1645088100000|2022-02-17 08:55:00|13093.68|13093.68|13086.17|13086.17|13095.07|13095.07|13086.17|13086.17|0
1645088400000|2022-02-17 09:00:00|13089.44|13089.44|13067.27|13067.27|13090.83|13090.83|13061.71|13061.71|0
1645088700000|2022-02-17 09:05:00|13066.58|13066.58|13059.67|13059.67|13067.27|13067.27|13057.71|13057.71|0
1645089000000|2022-02-17 09:10:00|13058.98|13058.98|13047.27|13047.27|13062.38|13062.38|13047.27|13047.27|0
1645089300000|2022-02-17 09:15:00|13047.96|13047.96|13045.99|13045.99|13049.35|13049.35|13043.86|13043.86|0
1645089600000|2022-02-17 09:20:00|13044.79|13044.79|13045.44|13045.44|13050.2|13050.2|13028.7|13028.7|0
1645089900000|2022-02-17 09:25:00|13046.05|13046.05|13043.36|13043.36|13053.4|13053.4|13042.82|13042.82|0
1645090200000|2022-02-17 09:30:00|13041.28|13041.28|13035.86|13035.86|13042.67|13042.67|13035.17|13035.17|0
1645090500000|2022-02-17 09:35:00|13037.83|13037.83|13038.53|13038.53|13044.41|13044.41|13036.54|13036.54|0
1645090800000|2022-02-17 09:40:00|13039.23|13039.23|13037.73|13037.73|13039.23|13039.23|13033.08|13033.08|0
1645091100000|2022-02-17 09:45:00|13038.96|13038.96|13013.83|13013.83|13038.96|13038.96|13013.79|13013.79|0
1645091400000|2022-02-17 09:50:00|13014.65|13014.65|13011.18|13011.18|13017.08|13017.08|13007.83|13007.83|0
1645091700000|2022-02-17 09:55:00|13011.88|13011.88|13017.19|13017.19|13017.77|13017.77|13007.94|13007.94|0
1645092000000|2022-02-17 10:00:00|13015.11|13015.11|13042.02|13042.02|13042.72|13042.72|13012.33|13012.33|0
1645092300000|2022-02-17 10:05:00|13042.72|13042.72|13042.55|13042.55|13044.1|13044.1|13036.54|13036.54|0
1645092600000|2022-02-17 10:10:00|13042.13|13042.13|13052|13052|13052|13052|13040.21|13040.21|0
1645092900000|2022-02-17 10:15:00|13052.69|13052.69|13040.72|13040.72|13053.38|13053.38|13037.52|13037.52|0
1645093200000|2022-02-17 10:20:00|13040.18|13040.18|13045.16|13045.16|13045.16|13045.16|13032.08|13032.08|0
1645093500000|2022-02-17 10:25:00|13045.86|13045.86|13043.72|13043.72|13046.74|13046.74|13041.23|13041.23|0
1645093800000|2022-02-17 10:30:00|13039.78|13039.78|13051.58|13051.58|13053.55|13053.55|13039.78|13039.78|0
1645094100000|2022-02-17 10:35:00|13052.12|13052.12|13043.4|13043.4|13052.12|13052.12|13036.69|13036.69|0
1645094400000|2022-02-17 10:40:00|13042.7|13042.7|13049.32|13049.32|13049.32|13049.32|13038.07|13038.07|0
1645094700000|2022-02-17 10:45:00|13051.29|13051.29|13044.87|13044.87|13055.79|13055.79|13044.87|13044.87|0
1645095000000|2022-02-17 10:50:00|13048.81|13048.81|13070.22|13070.22|13070.22|13070.22|13048.81|13048.81|0
1645095300000|2022-02-17 10:55:00|13069.52|13069.52|13068.67|13068.67|13072.6|13072.6|13064.04|13064.04|0
1645095600000|2022-02-17 11:00:00|13067.07|13067.07|13049.28|13049.28|13068.13|13068.13|13049.28|13049.28|0
1645095900000|2022-02-17 11:05:00|13045.35|13045.35|13036.46|13036.46|13045.35|13045.35|13036.46|13036.46|0
1645096200000|2022-02-17 11:10:00|13035.4|13035.4|13031.17|13031.17|13036.02|13036.02|13029.09|13029.09|0
1645096500000|2022-02-17 11:15:00|13033.25|13033.25|13016.03|13016.03|13034.38|13034.38|13016.03|13016.03|0
1645096800000|2022-02-17 11:20:00|13017.41|13017.41|13000.13|13000.13|13018.11|13018.11|13000.13|13000.13|0
1645097100000|2022-02-17 11:25:00|12998.16|12998.16|12995.01|12995.01|12998.21|12998.21|12991.55|12991.55|0
1645097400000|2022-02-17 11:30:00|12995.43|12995.43|12997.06|12997.06|12997.06|12997.06|12992.52|12992.52|0
1645097700000|2022-02-17 11:35:00|12994.98|12994.98|12992.43|12992.43|12995.67|12995.67|12991.74|12991.74|0
1645098000000|2022-02-17 11:40:00|12991.74|12991.74|12995.19|12995.19|13003.54|13003.54|12991.74|12991.74|0
1645098300000|2022-02-17 11:45:00|12997.16|12997.16|12981.12|12981.12|12997.85|12997.85|12978.35|12978.35|0
1645098600000|2022-02-17 11:50:00|12979.15|12979.15|12981.48|12981.48|12984.83|12984.83|12977.54|12977.54|0
1645098900000|2022-02-17 11:55:00|12982.87|12982.87|12987.5|12987.5|12997.03|12997.03|12982.87|12982.87|0
1645099200000|2022-02-17 12:00:00|12988.1|12988.1|12991.14|12991.14|12994.49|12994.49|12988.1|12988.1|0
1645099500000|2022-02-17 12:05:00|12993.22|12993.22|13002.14|13002.14|13011.05|13011.05|12993.22|12993.22|0
1645099800000|2022-02-17 12:10:00|13001.07|13001.07|12983.59|12983.59|13001.07|13001.07|12983.59|12983.59|0
1645100100000|2022-02-17 12:15:00|12984.29|12984.29|12988.61|12988.61|12990.96|12990.96|12983.59|12983.59|0
1645100400000|2022-02-17 12:20:00|12990.58|12990.58|12992.28|12992.28|12994.37|12994.37|12989.46|12989.46|0
1645100700000|2022-02-17 12:25:00|12990.9|12990.9|12999.27|12999.27|13002.53|13002.53|12987.75|12987.75|0
1645101000000|2022-02-17 12:30:00|12998.67|12998.67|12978.77|12978.77|12999.9|12999.9|12978.77|12978.77|0
1645101300000|2022-02-17 12:35:00|12980.74|12980.74|12982.55|12982.55|12983.24|12983.24|12980.74|12980.74|0
1645101600000|2022-02-17 12:40:00|12981.85|12981.85|12987.71|12987.71|12987.71|12987.71|12981.27|12981.27|0
1645101900000|2022-02-17 12:45:00|12988.13|12988.13|12995.25|12995.25|12995.25|12995.25|12988.13|12988.13|0
1645102200000|2022-02-17 12:50:00|12994.84|12994.84|12990.87|12990.87|12996.92|12996.92|12989.48|12989.48|0
1645102500000|2022-02-17 12:55:00|12989.27|12989.27|12988.44|12988.44|12991.51|12991.51|12984.96|12984.96|0
1645102800000|2022-02-17 13:00:00|12989.13|12989.13|12994.78|12994.78|12998.15|12998.15|12989.13|12989.13|0
1645103100000|2022-02-17 13:05:00|12995.19|12995.19|13007.64|13007.64|13007.64|13007.64|12987.34|12987.34|0
1645103400000|2022-02-17 13:10:00|13005.56|13005.56|12973.96|12973.96|13007.55|13007.55|12973.96|12973.96|0
1645103700000|2022-02-17 13:15:00|12973.55|12973.55|12964.67|12964.67|12973.55|12973.55|12964.67|12964.67|0
1645104000000|2022-02-17 13:20:00|12954.84|12954.84|12973.36|12973.36|12973.36|12973.36|12954.84|12954.84|0
1645104300000|2022-02-17 13:25:00|12974.75|12974.75|12973.24|12973.24|12978.68|12978.68|12971.86|12971.86|0
1645104600000|2022-02-17 13:30:00|12971.16|12971.16|12974.9|12974.9|12976.54|12976.54|12969.83|12969.83|0
1645104900000|2022-02-17 13:35:00|12976.86|12976.86|12981.93|12981.93|12993.31|12993.31|12971.86|12971.86|0
1645105200000|2022-02-17 13:40:00|12981.24|12981.24|12958.03|12958.03|12981.24|12981.24|12958.03|12958.03|0
1645105500000|2022-02-17 13:45:00|12956.06|12956.06|12946.94|12946.94|12956.06|12956.06|12943|12943|0
1645105800000|2022-02-17 13:50:00|12949.02|12949.02|12951.49|12951.49|12951.49|12951.49|12945.38|12945.38|0
1645106100000|2022-02-17 13:55:00|12953.46|12953.46|12959.47|12959.47|12961.44|12961.44|12947.55|12947.55|0
1645106400000|2022-02-17 14:00:00|12957.5|12957.5|12956.19|12956.19|12958.15|12958.15|12952.54|12952.54|0
1645106700000|2022-02-17 14:05:00|12954.22|12954.22|12949.6|12949.6|12954.22|12954.22|12942.99|12942.99|0
1645107000000|2022-02-17 14:10:00|12951.68|12951.68|12966.02|12966.02|12972.03|12972.03|12951.68|12951.68|0
1645107300000|2022-02-17 14:15:00|12964.05|12964.05|12960.29|12960.29|12964.05|12964.05|12955.92|12955.92|0
1645107600000|2022-02-17 14:20:00|12959.22|12959.22|12961.88|12961.88|12964.54|12964.54|12954.87|12954.87|0
1645107900000|2022-02-17 14:25:00|12963.27|12963.27|12949.35|12949.35|12966.04|12966.04|12949.35|12949.35|0
1645108200000|2022-02-17 14:30:00|12949.77|12949.77|12923.25|12923.25|12951.28|12951.28|12919.48|12919.48|0
1645108500000|2022-02-17 14:35:00|12922.56|12922.56|12924.59|12924.59|12924.59|12924.59|12911.03|12911.03|0
1645108800000|2022-02-17 14:40:00|12920.65|12920.65|12897.43|12897.43|12920.65|12920.65|12896.61|12896.61|0
1645109100000|2022-02-17 14:45:00|12899.51|12899.51|12892.46|12892.46|12899.51|12899.51|12889.8|12889.8|0
1645109400000|2022-02-17 14:50:00|12891.77|12891.77|12871.01|12871.01|12892.46|12892.46|12871.01|12871.01|0
1645109700000|2022-02-17 14:55:00|12874.95|12874.95|12873.15|12873.15|12880.19|12880.19|12864.42|12864.42|0
1645110000000|2022-02-17 15:00:00|12875.23|12875.23|12876.02|12876.02|12878.7|12878.7|12864.58|12864.58|0
1645110300000|2022-02-17 15:05:00|12876.86|12876.86|12869.11|12869.11|12881.96|12881.96|12869.11|12869.11|0
1645110600000|2022-02-17 15:10:00|12869|12869|12871.14|12871.14|12871.14|12871.14|12860.72|12860.72|0
1645110900000|2022-02-17 15:15:00|12869.17|12869.17|12852.22|12852.22|12869.17|12869.17|12850.64|12850.64|0
1645111200000|2022-02-17 15:20:00|12844.35|12844.35|12824.02|12824.02|12849.84|12849.84|12824.02|12824.02|0
1645111500000|2022-02-17 15:25:00|12822.05|12822.05|12822.16|12822.16|12829.75|12829.75|12819.96|12819.96|0
1645111800000|2022-02-17 15:30:00|12821.62|12821.62|12824.3|12824.3|12831.55|12831.55|12821.09|12821.09|0
1645112100000|2022-02-17 15:35:00|12825.56|12825.56|12829.87|12829.87|12831.25|12831.25|12818.43|12818.43|0
1645112400000|2022-02-17 15:40:00|12830.4|12830.4|12841.01|12841.01|12842.98|12842.98|12828.85|12828.85|0
1645112700000|2022-02-17 15:45:00|12840.32|12840.32|12824.26|12824.26|12847.03|12847.03|12824.26|12824.26|0
1645113000000|2022-02-17 15:50:00|12822.29|12822.29|12814.68|12814.68|12822.58|12822.58|12812.1|12812.1|0
1645113300000|2022-02-17 15:55:00|12815.52|12815.52|12829.8|12829.8|12831.07|12831.07|12815.52|12815.52|0
1645113600000|2022-02-17 16:00:00|12829.1|12829.1|12833.29|12833.29|12837.76|12837.76|12827.72|12827.72|0
1645113900000|2022-02-17 16:05:00|12832.88|12832.88|12827.85|12827.85|12834.93|12834.93|12827.85|12827.85|0
1645114200000|2022-02-17 16:10:00|12829.82|12829.82|12824.86|12824.86|12834.13|12834.13|12816.99|12816.99|0
1645114500000|2022-02-17 16:15:00|12824.33|12824.33|12819.65|12819.65|12828.24|12828.24|12813.75|12813.75|0
1645114800000|2022-02-17 16:20:00|12820.35|12820.35|12820.04|12820.04|12824.33|12824.33|12813.17|12813.17|0
1645115100000|2022-02-17 16:25:00|12818.65|12818.65|12820.47|12820.47|12827.32|12827.32|12807.33|12807.33|0
1645172100000|2022-02-18 08:15:00|12839.17|12839.17|12834.62|12834.62|12843.76|12843.76|12832.37|12832.37|0
1645172400000|2022-02-18 08:20:00|12840.52|12840.52|12838.36|12838.36|12844.46|12844.46|12836.98|12836.98|0
1645172700000|2022-02-18 08:25:00|12838.9|12838.9|12865.52|12865.52|12867.6|12867.6|12835.86|12835.86|0
1645173000000|2022-02-18 08:30:00|12864.13|12864.13|12849.23|12849.23|12865.36|12865.36|12831.45|12831.45|0
1645173300000|2022-02-18 08:35:00|12847.26|12847.26|12839.23|12839.23|12861.03|12861.03|12837.21|12837.21|0
1645173600000|2022-02-18 08:40:00|12838.54|12838.54|12829.65|12829.65|12844.93|12844.93|12829.65|12829.65|0
1645173900000|2022-02-18 08:45:00|12828.83|12828.83|12832.93|12832.93|12832.93|12832.93|12824.94|12824.94|0
1645174200000|2022-02-18 08:50:00|12833.99|12833.99|12831.72|12831.72|12833.99|12833.99|12826.86|12826.86|0
1645174500000|2022-02-18 08:55:00|12835.65|12835.65|12841.32|12841.32|12844.56|12844.56|12835.65|12835.65|0
1645174800000|2022-02-18 09:00:00|12840.62|12840.62|12824.29|12824.29|12840.95|12840.95|12824.29|12824.29|0
1645175100000|2022-02-18 09:05:00|12823.09|12823.09|12828.44|12828.44|12828.44|12828.44|12823.09|12823.09|0
1645175400000|2022-02-18 09:10:00|12827.05|12827.05|12823.32|12823.32|12834.45|12834.45|12821.89|12821.89|0
1645175700000|2022-02-18 09:15:00|12823.86|12823.86|12833.81|12833.81|12833.81|12833.81|12819.34|12819.34|0
1645176000000|2022-02-18 09:20:00|12835.89|12835.89|12829.42|12829.42|12835.89|12835.89|12821.55|12821.55|0
1645176300000|2022-02-18 09:25:00|12831.38|12831.38|12849.24|12849.24|12851.21|12851.21|12829.42|12829.42|0
1645176600000|2022-02-18 09:30:00|12848.71|12848.71|12851.31|12851.31|12853.39|12853.39|12847.32|12847.32|0
1645176900000|2022-02-18 09:35:00|12850.61|12850.61|12855.07|12855.07|12861.44|12861.44|12850.61|12850.61|0
1645177200000|2022-02-18 09:40:00|12857.84|12857.84|12857.84|12857.84|12865.71|12865.71|12857.84|12857.84|0
1645177500000|2022-02-18 09:45:00|12856.46|12856.46|12847.31|12847.31|12858.54|12858.54|12847.31|12847.31|0
1645177800000|2022-02-18 09:50:00|12845.93|12845.93|12841.39|12841.39|12851.83|12851.83|12836.32|12836.32|0
1645178100000|2022-02-18 09:55:00|12843.47|12843.47|12846.56|12846.56|12850.7|12850.7|12835.6|12835.6|0
1645178400000|2022-02-18 10:00:00|12846.15|12846.15|12842.8|12842.8|12854.02|12854.02|12842.8|12842.8|0
1645178700000|2022-02-18 10:05:00|12846.73|12846.73|12836.9|12836.9|12847.43|12847.43|12828.51|12828.51|0
1645179000000|2022-02-18 10:10:00|12837.59|12837.59|12836.2|12836.2|12837.59|12837.59|12836.2|12836.2|0
1645179300000|2022-02-18 10:15:00|12837.59|12837.59|12844.89|12844.89|12846|12846|12832.88|12832.88|0
1645179600000|2022-02-18 10:20:00|12848.82|12848.82|12845.09|12845.09|12859.12|12859.12|12845.09|12845.09|0
1645179900000|2022-02-18 10:25:00|12846.16|12846.16|12848.37|12848.37|12852.49|12852.49|12845.09|12845.09|0
1645180200000|2022-02-18 10:30:00|12852.3|12852.3|12856.57|12856.57|12866.41|12866.41|12849.73|12849.73|0
1645180500000|2022-02-18 10:35:00|12854.6|12854.6|12862.32|12862.32|12862.9|12862.9|12854.6|12854.6|0
1645180800000|2022-02-18 10:40:00|12860.35|12860.35|12860.98|12860.98|12867.92|12867.92|12858.38|12858.38|0
1645181100000|2022-02-18 10:45:00|12862.21|12862.21|12849.13|12849.13|12862.21|12862.21|12849.13|12849.13|0
1645181400000|2022-02-18 10:50:00|12847|12847|12850.9|12850.9|12853.96|12853.96|12844.2|12844.2|0
1645181700000|2022-02-18 10:55:00|12852.29|12852.29|12849.79|12849.79|12857.04|12857.04|12848.57|12848.57|0
1645182000000|2022-02-18 11:00:00|12853.73|12853.73|12854.01|12854.01|12854.01|12854.01|12851.76|12851.76|0
1645182300000|2022-02-18 11:05:00|12860.61|12860.61|12860.72|12860.72|12860.72|12860.72|12856.67|12856.67|0
1645182600000|2022-02-18 11:10:00|12861.32|12861.32|12855.83|12855.83|12861.32|12861.32|12849.07|12849.07|0
1645182900000|2022-02-18 11:15:00|12856.43|12856.43|12860.55|12860.55|12860.59|12860.59|12854.69|12854.69|0
1645183200000|2022-02-18 11:20:00|12858.58|12858.58|12851.94|12851.94|12858.58|12858.58|12849.7|12849.7|0
1645183500000|2022-02-18 11:25:00|12852.54|12852.54|12831.41|12831.41|12852.54|12852.54|12829.44|12829.44|0
1645183800000|2022-02-18 11:30:00|12830.59|12830.59|12822.48|12822.48|12830.59|12830.59|12818.79|12818.79|0
1645184100000|2022-02-18 11:35:00|12820.68|12820.68|12816.79|12816.79|12821.88|12821.88|12816.6|12816.6|0
1645184400000|2022-02-18 11:40:00|12816.19|12816.19|12803.27|12803.27|12816.19|12816.19|12803.27|12803.27|0
1645184700000|2022-02-18 11:45:00|12801.3|12801.3|12794.83|12794.83|12801.3|12801.3|12794.83|12794.83|0
1645185000000|2022-02-18 11:50:00|12792.86|12792.86|12795.19|12795.19|12798.76|12798.76|12792.86|12792.86|0
1645185300000|2022-02-18 11:55:00|12793.23|12793.23|12803.98|12803.98|12803.98|12803.98|12789.46|12789.46|0
1645185600000|2022-02-18 12:00:00|12807.92|12807.92|12817.03|12817.03|12817.03|12817.03|12803.98|12803.98|0
1645185900000|2022-02-18 12:05:00|12817.73|12817.73|12822.73|12822.73|12827.56|12827.56|12817.73|12817.73|0
1645186200000|2022-02-18 12:10:00|12823.8|12823.8|12825.71|12825.71|12825.71|12825.71|12816.92|12816.92|0
1645186500000|2022-02-18 12:15:00|12825.18|12825.18|12823.21|12823.21|12825.18|12825.18|12823.21|12823.21|0
1645186800000|2022-02-18 12:20:00|12824.81|12824.81|12829.88|12829.88|12831.85|12831.85|12819.49|12819.49|0
1645187100000|2022-02-18 12:25:00|12827.92|12827.92|12822.48|12822.48|12830.34|12830.34|12822.48|12822.48|0
1645187400000|2022-02-18 12:30:00|12826.41|12826.41|12825.14|12825.14|12828.38|12828.38|12820.51|12820.51|0
1645187700000|2022-02-18 12:35:00|12825.83|12825.83|12822.36|12822.36|12828.6|12828.6|12818.89|12818.89|0
1645188000000|2022-02-18 12:40:00|12818.89|12818.89|12814.45|12814.45|12820.27|12820.27|12814.45|12814.45|0
1645188300000|2022-02-18 12:45:00|12813.06|12813.06|12824.09|12824.09|12824.09|12824.09|12812.52|12812.52|0
1645188600000|2022-02-18 12:50:00|12822.86|12822.86|12819.3|12819.3|12830.2|12830.2|12819.3|12819.3|0
1645188900000|2022-02-18 12:55:00|12820.12|12820.12|12805.49|12805.49|12820.18|12820.18|12805.49|12805.49|0
1645189200000|2022-02-18 13:00:00|12804.1|12804.1|12811.9|12811.9|12812.5|12812.5|12804.03|12804.03|0
1645189500000|2022-02-18 13:05:00|12809.93|12809.93|12797.24|12797.24|12811.34|12811.34|12797.24|12797.24|0
1645189800000|2022-02-18 13:10:00|12796.54|12796.54|12761.32|12761.32|12796.54|12796.54|12761.32|12761.32|0
1645190100000|2022-02-18 13:15:00|12759.36|12759.36|12745.96|12745.96|12759.36|12759.36|12745.96|12745.96|0
1645190400000|2022-02-18 13:20:00|12743.88|12743.88|12731.03|12731.03|12743.88|12743.88|12717.97|12717.97|0
1645190700000|2022-02-18 13:25:00|12729.65|12729.65|12705.52|12705.52|12729.65|12729.65|12701.87|12701.87|0
1645191000000|2022-02-18 13:30:00|12704.13|12704.13|12693.87|12693.87|12705.94|12705.94|12680.81|12680.81|0
1645191300000|2022-02-18 13:35:00|12694.4|12694.4|12708.56|12708.56|12712.34|12712.34|12693.71|12693.71|0
1645191600000|2022-02-18 13:40:00|12709.79|12709.79|12707.14|12707.14|12710.86|12710.86|12704.57|12704.57|0
1645191900000|2022-02-18 13:45:00|12711.3|12711.3|12716.28|12716.28|12717.35|12717.35|12710.14|12710.14|0
1645192200000|2022-02-18 13:50:00|12716.68|12716.68|12725.72|12725.72|12733.16|12733.16|12716.68|12716.68|0
1645192500000|2022-02-18 13:55:00|12726.41|12726.41|12724.99|12724.99|12733.01|12733.01|12723.17|12723.17|0
1645192800000|2022-02-18 14:00:00|12724.3|12724.3|12733.67|12733.67|12734.94|12734.94|12724.3|12724.3|0
1645193100000|2022-02-18 14:05:00|12735.64|12735.64|12753.01|12753.01|12756.04|12756.04|12735.64|12735.64|0
1645193400000|2022-02-18 14:10:00|12751.04|12751.04|12764.38|12764.38|12764.38|12764.38|12751.04|12751.04|0
1645193700000|2022-02-18 14:15:00|12764.92|12764.92|12759.69|12759.69|12774.06|12774.06|12758.3|12758.3|0
1645194000000|2022-02-18 14:20:00|12758.3|12758.3|12723.17|12723.17|12758.3|12758.3|12721.09|12721.09|0
1645194300000|2022-02-18 14:25:00|12727.1|12727.1|12728.58|12728.58|12729.27|12729.27|12716.83|12716.83|0
1645194600000|2022-02-18 14:30:00|12730.55|12730.55|12701.44|12701.44|12742.26|12742.26|12701.44|12701.44|0
1645194900000|2022-02-18 14:35:00|12707.34|12707.34|12694.88|12694.88|12709.2|12709.2|12691.11|12691.11|0
1645195200000|2022-02-18 14:40:00|12690.94|12690.94|12684.15|12684.15|12698.81|12698.81|12682.84|12682.84|0
1645195500000|2022-02-18 14:45:00|12688.09|12688.09|12700.05|12700.05|12700.05|12700.05|12686.21|12686.21|0
1645195800000|2022-02-18 14:50:00|12702.02|12702.02|12732.28|12732.28|12732.28|12732.28|12702.02|12702.02|0
1645196100000|2022-02-18 14:55:00|12732.98|12732.98|12720.85|12720.85|12732.98|12732.98|12717.07|12717.07|0
1645196400000|2022-02-18 15:00:00|12719.78|12719.78|12704.65|12704.65|12723.18|12723.18|12696.69|12696.69|0
1645196700000|2022-02-18 15:05:00|12702.57|12702.57|12704.87|12704.87|12716.37|12716.37|12702.57|12702.57|0
1645197000000|2022-02-18 15:10:00|12706.26|12706.26|12725.37|12725.37|12725.37|12725.37|12706.26|12706.26|0
1645197300000|2022-02-18 15:15:00|12727.34|12727.34|12716.86|12716.86|12729.04|12729.04|12714.78|12714.78|0
1645197600000|2022-02-18 15:20:00|12717.55|12717.55|12719.64|12719.64|12728.09|12728.09|12716.07|12716.07|0
1645197900000|2022-02-18 15:25:00|12721.61|12721.61|12709.26|12709.26|12726.91|12726.91|12706.6|12706.6|0
1645198200000|2022-02-18 15:30:00|12709.86|12709.86|12693.11|12693.11|12711.83|12711.83|12686.12|12686.12|0
1645198500000|2022-02-18 15:35:00|12695.07|12695.07|12692.61|12692.61|12695.39|12695.39|12687.2|12687.2|0
1645198800000|2022-02-18 15:40:00|12693.3|12693.3|12687.75|12687.75|12696.47|12696.47|12685.08|12685.08|0
1645199100000|2022-02-18 15:45:00|12686.93|12686.93|12674.02|12674.02|12690.08|12690.08|12670.67|12670.67|0
1645199400000|2022-02-18 15:50:00|12674.84|12674.84|12689.56|12689.56|12689.56|12689.56|12674.84|12674.84|0
1645199700000|2022-02-18 15:55:00|12687.59|12687.59|12688.72|12688.72|12699.39|12699.39|12687.59|12687.59|0
1645200000000|2022-02-18 16:00:00|12687.52|12687.52|12639.31|12639.31|12687.52|12687.52|12639.31|12639.31|0
1645200300000|2022-02-18 16:05:00|12638.9|12638.9|12636.3|12636.3|12644.51|12644.51|12634.39|12634.39|0
1645200600000|2022-02-18 16:10:00|12636.83|12636.83|12637.77|12637.77|12644.12|12644.12|12629.9|12629.9|0
1645200900000|2022-02-18 16:15:00|12633.84|12633.84|12624.47|12624.47|12633.84|12633.84|12618.35|12618.35|0
1645201200000|2022-02-18 16:20:00|12628.41|12628.41|12630.17|12630.17|12639.05|12639.05|12627.02|12627.02|0
1645201500000|2022-02-18 16:25:00|12628.78|12628.78|12623.34|12623.34|12641.08|12641.08|12621.97|12621.97|0
1645431300000|2022-02-21 08:15:00|12661.76|12661.76|12662.1|12662.1|12662.17|12662.17|12646.94|12646.94|0
1645431600000|2022-02-21 08:20:00|12662.51|12662.51|12663.35|12663.35|12669.48|12669.48|12654.74|12654.74|0
1645431900000|2022-02-21 08:25:00|12661.27|12661.27|12661.68|12661.68|12672.79|12672.79|12660.16|12660.16|0
1645432200000|2022-02-21 08:30:00|12660.99|12660.99|12668.43|12668.43|12675.14|12675.14|12651.78|12651.78|0
1645432500000|2022-02-21 08:35:00|12664.5|12664.5|12639.63|12639.63|12664.5|12664.5|12625.99|12625.99|0
1645432800000|2022-02-21 08:40:00|12638.24|12638.24|12637.1|12637.1|12650.73|12650.73|12634.67|12634.67|0
1645433100000|2022-02-21 08:45:00|12633.17|12633.17|12619.82|12619.82|12633.17|12633.17|12615.88|12615.88|0
1645433400000|2022-02-21 08:50:00|12615.88|12615.88|12574.99|12574.99|12615.88|12615.88|12574.99|12574.99|0
1645433700000|2022-02-21 08:55:00|12572.22|12572.22|12531.4|12531.4|12577.99|12577.99|12529.43|12529.43|0
1645434000000|2022-02-21 09:00:00|12530.17|12530.17|12520.19|12520.19|12533.78|12533.78|12518.22|12518.22|0
1645434300000|2022-02-21 09:05:00|12519.49|12519.49|12489.39|12489.39|12519.9|12519.9|12489.39|12489.39|0
1645434600000|2022-02-21 09:10:00|12488|12488|12485.9|12485.9|12502.82|12502.82|12484.2|12484.2|0
1645434900000|2022-02-21 09:15:00|12484.83|12484.83|12515.9|12515.9|12515.9|12515.9|12476.02|12476.02|0
1645435200000|2022-02-21 09:20:00|12516.43|12516.43|12538.93|12538.93|12538.93|12538.93|12513.86|12513.86|0
1645435500000|2022-02-21 09:25:00|12537.54|12537.54|12553.44|12553.44|12553.44|12553.44|12536.85|12536.85|0
1645435800000|2022-02-21 09:30:00|12555.41|12555.41|12569.37|12569.37|12570.76|12570.76|12555.19|12555.19|0
1645436100000|2022-02-21 09:35:00|12567.98|12567.98|12556.6|12556.6|12569.95|12569.95|12555.53|12555.53|0
1645436400000|2022-02-21 09:40:00|12548.73|12548.73|12567.77|12567.77|12567.77|12567.77|12548.73|12548.73|0
1645436700000|2022-02-21 09:45:00|12565.81|12565.81|12561.41|12561.41|12569.74|12569.74|12558.53|12558.53|0
1645437000000|2022-02-21 09:50:00|12560.02|12560.02|12568.36|12568.36|12570.32|12570.32|12552.39|12552.39|0
1645437300000|2022-02-21 09:55:00|12567.76|12567.76|12552.99|12552.99|12567.76|12567.76|12551.6|12551.6|0
1645437600000|2022-02-21 10:00:00|12549.06|12549.06|12532.96|12532.96|12549.06|12549.06|12532.14|12532.14|0
1645437900000|2022-02-21 10:05:00|12533.65|12533.65|12542.22|12542.22|12544.88|12544.88|12530.99|12530.99|0
1645438200000|2022-02-21 10:10:00|12546.15|12546.15|12535.68|12535.68|12547.82|12547.82|12533.13|12533.13|0
1645438500000|2022-02-21 10:15:00|12537.65|12537.65|12539.73|12539.73|12545.44|12545.44|12534.21|12534.21|0
1645438800000|2022-02-21 10:20:00|12541.11|12541.11|12538.85|12538.85|12552.04|12552.04|12536.88|12536.88|0
1645439100000|2022-02-21 10:25:00|12537.65|12537.65|12507.84|12507.84|12537.65|12537.65|12507.15|12507.15|0
1645439400000|2022-02-21 10:30:00|12507.15|12507.15|12525.74|12525.74|12525.74|12525.74|12500.23|12500.23|0
1645439700000|2022-02-21 10:35:00|12523.77|12523.77|12529.32|12529.32|12529.32|12529.32|12521.72|12521.72|0
1645440000000|2022-02-21 10:40:00|12528.72|12528.72|12497.79|12497.79|12528.72|12528.72|12497.79|12497.79|0
1645440300000|2022-02-21 10:45:00|12496.19|12496.19|12496.3|12496.3|12498.8|12498.8|12488.1|12488.1|0
1645440600000|2022-02-21 10:50:00|12495.61|12495.61|12478.13|12478.13|12495.61|12495.61|12472.81|12472.81|0
1645440900000|2022-02-21 10:55:00|12478.73|12478.73|12477.97|12477.97|12484.85|12484.85|12477.97|12477.97|0
1645441200000|2022-02-21 11:00:00|12474.04|12474.04|12489.01|12489.01|12490.39|12490.39|12473.53|12473.53|0
1645441500000|2022-02-21 11:05:00|12489.42|12489.42|12470.64|12470.64|12489.42|12489.42|12470.64|12470.64|0
1645441800000|2022-02-21 11:10:00|12469.95|12469.95|12483.43|12483.43|12483.84|12483.84|12463.29|12463.29|0
1645442100000|2022-02-21 11:15:00|12482.04|12482.04|12469.89|12469.89|12483.16|12483.16|12465.63|12465.63|0
1645442400000|2022-02-21 11:20:00|12469.36|12469.36|12464.47|12464.47|12471.55|12471.55|12464.47|12464.47|0
1645442700000|2022-02-21 11:25:00|12465.07|12465.07|12436.68|12436.68|12468.27|12468.27|12436.68|12436.68|0
1645443000000|2022-02-21 11:30:00|12435.3|12435.3|12425.87|12425.87|12441|12441|12425.87|12425.87|0
1645443300000|2022-02-21 11:35:00|12421.94|12421.94|12418.49|12418.49|12425.58|12425.58|12409.07|12409.07|0
1645443600000|2022-02-21 11:40:00|12418.9|12418.9|12411.46|12411.46|12419.32|12419.32|12409.33|12409.33|0
1645443900000|2022-02-21 11:45:00|12410.62|12410.62|12409.75|12409.75|12417.06|12417.06|12409.75|12409.75|0
1645444200000|2022-02-21 11:50:00|12411.14|12411.14|12436.21|12436.21|12436.91|12436.91|12408.37|12408.37|0
1645444500000|2022-02-21 11:55:00|12437.28|12437.28|12456.42|12456.42|12456.42|12456.42|12436.21|12436.21|0
1645444800000|2022-02-21 12:00:00|12452.49|12452.49|12426.14|12426.14|12452.49|12452.49|12426.14|12426.14|0
1645445100000|2022-02-21 12:05:00|12434.01|12434.01|12432.06|12432.06|12436.79|12436.79|12432.06|12432.06|0
1645445400000|2022-02-21 12:10:00|12436|12436|12431.52|12431.52|12440.37|12440.37|12429.02|12429.02|0
1645445700000|2022-02-21 12:15:00|12427.59|12427.59|12414.06|12414.06|12428.28|12428.28|12414.06|12414.06|0
1645446000000|2022-02-21 12:20:00|12413.37|12413.37|12406.03|12406.03|12415.18|12415.18|12403.26|12403.26|0
1645446300000|2022-02-21 12:25:00|12404.65|12404.65|12407.78|12407.78|12409.75|12409.75|12402.13|12402.13|0
1645446600000|2022-02-21 12:30:00|12407.09|12407.09|12405.66|12405.66|12408.85|12408.85|12391.93|12391.93|0
1645446900000|2022-02-21 12:35:00|12407.74|12407.74|12417.99|12417.99|12424.35|12424.35|12407.74|12407.74|0
1645447200000|2022-02-21 12:40:00|12415.91|12415.91|12403.88|12403.88|12417.1|12417.1|12403.88|12403.88|0
1645447500000|2022-02-21 12:45:00|12401.8|12401.8|12389.35|12389.35|12402.21|12402.21|12385.95|12385.95|0
1645447800000|2022-02-21 12:50:00|12385.41|12385.41|12389.3|12389.3|12395.48|12395.48|12383.44|12383.44|0
1645448100000|2022-02-21 12:55:00|12387.34|12387.34|12392.8|12392.8|12392.8|12392.8|12385.12|12385.12|0
1645448400000|2022-02-21 13:00:00|12395.58|12395.58|12399.68|12399.68|12399.68|12399.68|12387.59|12387.59|0
1645448700000|2022-02-21 13:05:00|12398.99|12398.99|12382.59|12382.59|12399.56|12399.56|12376.69|12376.69|0
1645449000000|2022-02-21 13:10:00|12384.56|12384.56|12391.97|12391.97|12395.26|12395.26|12382.59|12382.59|0
1645449300000|2022-02-21 13:15:00|12391.28|12391.28|12310.52|12310.52|12391.28|12391.28|12310.52|12310.52|0
1645449600000|2022-02-21 13:20:00|12308.44|12308.44|12324.57|12324.57|12336.12|12336.12|12308.44|12308.44|0
1645449900000|2022-02-21 13:25:00|12325.96|12325.96|12357.02|12357.02|12366.49|12366.49|12325.96|12325.96|0
1645450200000|2022-02-21 13:30:00|12355.06|12355.06|12355.95|12355.95|12355.95|12355.95|12337.55|12337.55|0
1645450500000|2022-02-21 13:35:00|12356.37|12356.37|12360.99|12360.99|12370.2|12370.2|12356.37|12356.37|0
1645450800000|2022-02-21 13:40:00|12361.68|12361.68|12375.56|12375.56|12375.56|12375.56|12361.68|12361.68|0
1645451100000|2022-02-21 13:45:00|12376.16|12376.16|12372.69|12372.69|12387.37|12387.37|12369.43|12369.43|0
1645451400000|2022-02-21 13:50:00|12374.08|12374.08|12375.12|12375.12|12398.08|12398.08|12374.08|12374.08|0
1645451700000|2022-02-21 13:55:00|12374.59|12374.59|12387.14|12387.14|12395.01|12395.01|12371.23|12371.23|0
1645452000000|2022-02-21 14:00:00|12387.56|12387.56|12390.09|12390.09|12399.16|12399.16|12380.83|12380.83|0
1645452300000|2022-02-21 14:05:00|12386.15|12386.15|12382.31|12382.31|12388.12|12388.12|12373.7|12373.7|0
1645452600000|2022-02-21 14:10:00|12383.7|12383.7|12385.22|12385.22|12387.18|12387.18|12377.01|12377.01|0
1645452900000|2022-02-21 14:15:00|12389.15|12389.15|12417.11|12417.11|12417.11|12417.11|12387.18|12387.18|0
1645453200000|2022-02-21 14:20:00|12419.08|12419.08|12426.52|12426.52|12431.73|12431.73|12419.08|12419.08|0
1645453500000|2022-02-21 14:25:00|12425.13|12425.13|12432.53|12432.53|12434.78|12434.78|12425.13|12425.13|0
1645453800000|2022-02-21 14:30:00|12428.59|12428.59|12441.07|12441.07|12451.83|12451.83|12428.59|12428.59|0
1645454100000|2022-02-21 14:35:00|12439.1|12439.1|12403.55|12403.55|12442.27|12442.27|12401.66|12401.66|0
1645454400000|2022-02-21 14:40:00|12407.49|12407.49|12392.33|12392.33|12415.02|12415.02|12392.33|12392.33|0
1645454700000|2022-02-21 14:45:00|12390.53|12390.53|12397.88|12397.88|12399.1|12399.1|12389.84|12389.84|0
1645455000000|2022-02-21 14:50:00|12398.41|12398.41|12399.84|12399.84|12407.85|12407.85|12392.28|12392.28|0
1645455300000|2022-02-21 14:55:00|12400.54|12400.54|12401.97|12401.97|12401.97|12401.97|12394.64|12394.64|0
1645455600000|2022-02-21 15:00:00|12402.67|12402.67|12413.53|12413.53|12413.53|12413.53|12401.23|12401.23|0
1645455900000|2022-02-21 15:05:00|12412.83|12412.83|12447.67|12447.67|12447.67|12447.67|12412.83|12412.83|0
1645456200000|2022-02-21 15:10:00|12449.06|12449.06|12469.02|12469.02|12469.02|12469.02|12447.67|12447.67|0
1645456500000|2022-02-21 15:15:00|12474.92|12474.92|12480.89|12480.89|12480.89|12480.89|12465.26|12465.26|0
1645456800000|2022-02-21 15:20:00|12478.92|12478.92|12469.24|12469.24|12478.92|12478.92|12463.34|12463.34|0
1645457100000|2022-02-21 15:25:00|12467.16|12467.16|12476.62|12476.62|12476.62|12476.62|12455.35|12455.35|0
1645457400000|2022-02-21 15:30:00|12479.17|12479.17|12495.78|12495.78|12495.78|12495.78|12477.78|12477.78|0
1645457700000|2022-02-21 15:35:00|12489.87|12489.87|12493.64|12493.64|12493.64|12493.64|12483.33|12483.33|0
1645458000000|2022-02-21 15:40:00|12494.33|12494.33|12506.99|12506.99|12506.99|12506.99|12489.71|12489.71|0
1645458300000|2022-02-21 15:45:00|12501.09|12501.09|12472.78|12472.78|12503.06|12503.06|12472.78|12472.78|0
1645458600000|2022-02-21 15:50:00|12468.85|12468.85|12471.8|12471.8|12471.8|12471.8|12456.82|12456.82|0
1645458900000|2022-02-21 15:55:00|12472.33|12472.33|12471.32|12471.32|12476.27|12476.27|12470.37|12470.37|0
1645459200000|2022-02-21 16:00:00|12469.35|12469.35|12471.33|12471.33|12475.39|12475.39|12467.68|12467.68|0
1645459500000|2022-02-21 16:05:00|12470.64|12470.64|12466.29|12466.29|12470.64|12470.64|12456.06|12456.06|0
1645459800000|2022-02-21 16:10:00|12465.09|12465.09|12481.18|12481.18|12481.18|12481.18|12462.31|12462.31|0
1645460100000|2022-02-21 16:15:00|12482.44|12482.44|12487.47|12487.47|12487.49|12487.49|12480.89|12480.89|0
1645460400000|2022-02-21 16:20:00|12488.17|12488.17|12489|12489|12489.7|12489.7|12481.79|12481.79|0
1645460700000|2022-02-21 16:25:00|12488.59|12488.59|12471.45|12471.45|12489.46|12489.46|12460.09|12460.09|0
1645517700000|2022-02-22 08:15:00|12316.73|12316.73|12306.09|12306.09|12322.26|12322.26|12279.39|12279.39|0
1645518000000|2022-02-22 08:20:00|12306.69|12306.69|12391.13|12391.13|12391.13|12391.13|12306.69|12306.69|0
1645518300000|2022-02-22 08:25:00|12392.33|12392.33|12390.63|12390.63|12402.4|12402.4|12385.46|12385.46|0
1645518600000|2022-02-22 08:30:00|12386.47|12386.47|12393.83|12393.83|12404.18|12404.18|12385.61|12385.61|0
1645518900000|2022-02-22 08:35:00|12396.7|12396.7|12424.58|12424.58|12424.58|12424.58|12392.68|12392.68|0
1645519200000|2022-02-22 08:40:00|12423.2|12423.2|12438.29|12438.29|12438.82|12438.82|12417.57|12417.57|0
1645519500000|2022-02-22 08:45:00|12446.16|12446.16|12452.28|12452.28|12452.28|12452.28|12431.26|12431.26|0
1645519800000|2022-02-22 08:50:00|12453.66|12453.66|12445.55|12445.55|12462.44|12462.44|12445.55|12445.55|0
1645520100000|2022-02-22 08:55:00|12444.35|12444.35|12499.12|12499.12|12500.81|12500.81|12444.35|12444.35|0
1645520400000|2022-02-22 09:00:00|12500.19|12500.19|12478.49|12478.49|12503.09|12503.09|12478.49|12478.49|0
1645520700000|2022-02-22 09:05:00|12475.14|12475.14|12498|12498|12498|12498|12458.2|12458.2|0
1645521000000|2022-02-22 09:10:00|12500.78|12500.78|12464.4|12464.4|12500.78|12500.78|12460.47|12460.47|0
1645521300000|2022-02-22 09:15:00|12467.87|12467.87|12453.28|12453.28|12467.87|12467.87|12433.45|12433.45|0
1645521600000|2022-02-22 09:20:00|12453.82|12453.82|12439.76|12439.76|12467.14|12467.14|12438.37|12438.37|0
1645521900000|2022-02-22 09:25:00|12439.35|12439.35|12426.33|12426.33|12445.61|12445.61|12426.33|12426.33|0
1645522200000|2022-02-22 09:30:00|12425.64|12425.64|12415.25|12415.25|12430.49|12430.49|12413.82|12413.82|0
1645522500000|2022-02-22 09:35:00|12413.28|12413.28|12403.38|12403.38|12413.28|12413.28|12403.38|12403.38|0
1645522800000|2022-02-22 09:40:00|12402.68|12402.68|12389.87|12389.87|12402.68|12402.68|12387.9|12387.9|0
1645523100000|2022-02-22 09:45:00|12391.25|12391.25|12364.82|12364.82|12391.25|12391.25|12364.13|12364.13|0
1645523400000|2022-02-22 09:50:00|12364.13|12364.13|12391.35|12391.35|12399.22|12399.22|12364.13|12364.13|0
1645523700000|2022-02-22 09:55:00|12389.27|12389.27|12377.36|12377.36|12389.27|12389.27|12367.65|12367.65|0
1645524000000|2022-02-22 10:00:00|12378.75|12378.75|12437.45|12437.45|12437.45|12437.45|12378.75|12378.75|0
1645524300000|2022-02-22 10:05:00|12436.06|12436.06|12446|12446|12446|12446|12433.56|12433.56|0
1645524600000|2022-02-22 10:10:00|12445.31|12445.31|12458.01|12458.01|12458.01|12458.01|12439.52|12439.52|0
1645524900000|2022-02-22 10:15:00|12456.04|12456.04|12468.06|12468.06|12473.96|12473.96|12454.15|12454.15|0
1645525200000|2022-02-22 10:20:00|12468.6|12468.6|12484.03|12484.03|12486.81|12486.81|12462.69|12462.69|0
1645525500000|2022-02-22 10:25:00|12482.06|12482.06|12520.48|12520.48|12520.48|12520.48|12482.06|12482.06|0
1645525800000|2022-02-22 10:30:00|12519.78|12519.78|12518.16|12518.16|12526.72|12526.72|12516.88|12516.88|0
1645526100000|2022-02-22 10:35:00|12518.85|12518.85|12551.84|12551.84|12557.14|12557.14|12518.85|12518.85|0
1645526400000|2022-02-22 10:40:00|12555.78|12555.78|12559.56|12559.56|12566.87|12566.87|12544.96|12544.96|0
1645526700000|2022-02-22 10:45:00|12560.63|12560.63|12605.27|12605.27|12607.23|12607.23|12560.63|12560.63|0
1645527000000|2022-02-22 10:50:00|12604.57|12604.57|12622.18|12622.18|12633.52|12633.52|12603.88|12603.88|0
1645527300000|2022-02-22 10:55:00|12624.15|12624.15|12613.6|12613.6|12633.99|12633.99|12610.08|12610.08|0
1645527600000|2022-02-22 11:00:00|12614.99|12614.99|12635.58|12635.58|12635.58|12635.58|12614.08|12614.08|0
1645527900000|2022-02-22 11:05:00|12637.55|12637.55|12616.1|12616.1|12637.55|12637.55|12613.78|12613.78|0
1645528200000|2022-02-22 11:10:00|12614.71|12614.71|12611.45|12611.45|12616.77|12616.77|12602.58|12602.58|0
1645528500000|2022-02-22 11:15:00|12613.41|12613.41|12610.54|12610.54|12613.41|12613.41|12605.79|12605.79|0
1645528800000|2022-02-22 11:20:00|12609.15|12609.15|12600.17|12600.17|12609.15|12609.15|12597.35|12597.35|0
1645529100000|2022-02-22 11:25:00|12594.26|12594.26|12588.82|12588.82|12594.26|12594.26|12585.93|12585.93|0
1645529400000|2022-02-22 11:30:00|12589.52|12589.52|12550.25|12550.25|12589.52|12589.52|12547.69|12547.69|0
1645529700000|2022-02-22 11:35:00|12551.64|12551.64|12545.18|12545.18|12551.64|12551.64|12543.22|12543.22|0
1645530000000|2022-02-22 11:40:00|12544.77|12544.77|12548.02|12548.02|12556.16|12556.16|12544.08|12544.08|0
1645530300000|2022-02-22 11:45:00|12549.99|12549.99|12537.4|12537.4|12555.31|12555.31|12537.4|12537.4|0
1645530600000|2022-02-22 11:50:00|12541.33|12541.33|12544.15|12544.15|12551.12|12551.12|12541.33|12541.33|0
1645530900000|2022-02-22 11:55:00|12546.12|12546.12|12540.12|12540.12|12546.79|12546.79|12537.6|12537.6|0
1645531200000|2022-02-22 12:00:00|12538.92|12538.92|12533.75|12533.75|12541.15|12541.15|12527.85|12527.85|0
1645531500000|2022-02-22 12:05:00|12534.35|12534.35|12537.96|12537.96|12543.08|12543.08|12534.35|12534.35|0
1645531800000|2022-02-22 12:10:00|12536.57|12536.57|12566.78|12566.78|12566.78|12566.78|12536.57|12536.57|0
1645532100000|2022-02-22 12:15:00|12566.08|12566.08|12575.19|12575.19|12575.19|12575.19|12565.19|12565.19|0
1645532400000|2022-02-22 12:20:00|12574.78|12574.78|12578.63|12578.63|12581.87|12581.87|12574.37|12574.37|0
1645532700000|2022-02-22 12:25:00|12574.69|12574.69|12571.81|12571.81|12580.71|12580.71|12569.85|12569.85|0
1645533000000|2022-02-22 12:30:00|12570.61|12570.61|12561.72|12561.72|12570.61|12570.61|12557.79|12557.79|0
1645533300000|2022-02-22 12:35:00|12561.03|12561.03|12559.97|12559.97|12562.42|12562.42|12546.34|12546.34|0
1645533600000|2022-02-22 12:40:00|12558|12558|12563.32|12563.32|12563.99|12563.99|12558|12558|0
1645533900000|2022-02-22 12:45:00|12563.72|12563.72|12577.56|12577.56|12579|12579|12563.72|12563.72|0
1645534200000|2022-02-22 12:50:00|12578.26|12578.26|12578.84|12578.84|12583.47|12583.47|12573.63|12573.63|0
1645534500000|2022-02-22 12:55:00|12578.3|12578.3|12575.17|12575.17|12578.3|12578.3|12569.33|12569.33|0
1645534800000|2022-02-22 13:00:00|12581.07|12581.07|12572.58|12572.58|12581.49|12581.49|12572.58|12572.58|0
1645535100000|2022-02-22 13:05:00|12570.61|12570.61|12579.66|12579.66|12579.66|12579.66|12564.2|12564.2|0
1645535400000|2022-02-22 13:10:00|12577|12577|12566.41|12566.41|12577.13|12577.13|12561.69|12561.69|0
1645535700000|2022-02-22 13:15:00|12565.88|12565.88|12547.95|12547.95|12566.41|12566.41|12545.22|12545.22|0
1645536000000|2022-02-22 13:20:00|12547.54|12547.54|12535.17|12535.17|12547.54|12547.54|12535.17|12535.17|0
1645536300000|2022-02-22 13:25:00|12539.11|12539.11|12551.2|12551.2|12556.69|12556.69|12539.11|12539.11|0
1645536600000|2022-02-22 13:30:00|12551.8|12551.8|12572.73|12572.73|12574.41|12574.41|12551.32|12551.32|0
1645536900000|2022-02-22 13:35:00|12572.04|12572.04|12579.83|12579.83|12579.83|12579.83|12567.29|12567.29|0
1645537200000|2022-02-22 13:40:00|12580.43|12580.43|12587.86|12587.86|12589.83|12589.83|12576.31|12576.31|0
1645537500000|2022-02-22 13:45:00|12585.78|12585.78|12571.11|12571.11|12586.81|12586.81|12570.04|12570.04|0
1645537800000|2022-02-22 13:50:00|12571.8|12571.8|12562.67|12562.67|12571.8|12571.8|12562.67|12562.67|0
1645538100000|2022-02-22 13:55:00|12560.7|12560.7|12545.02|12545.02|12560.7|12560.7|12545.02|12545.02|0
1645538400000|2022-02-22 14:00:00|12544.42|12544.42|12555.53|12555.53|12557.3|12557.3|12542.43|12542.43|0
1645538700000|2022-02-22 14:05:00|12559.47|12559.47|12562.43|12562.43|12565.1|12565.1|12554.1|12554.1|0
1645539000000|2022-02-22 14:10:00|12563.13|12563.13|12561.14|12561.14|12570.85|12570.85|12559.19|12559.19|0
1645539300000|2022-02-22 14:15:00|12560.45|12560.45|12554.46|12554.46|12560.45|12560.45|12547.58|12547.58|0
1645539600000|2022-02-22 14:20:00|12550.52|12550.52|12555.89|12555.89|12556.58|12556.58|12550.52|12550.52|0
1645539900000|2022-02-22 14:25:00|12557.86|12557.86|12557.11|12557.11|12557.86|12557.86|12554.13|12554.13|0
1645540200000|2022-02-22 14:30:00|12557.81|12557.81|12580.94|12580.94|12588.34|12588.34|12557.81|12557.81|0
1645540500000|2022-02-22 14:35:00|12582.33|12582.33|12600.07|12600.07|12619.36|12619.36|12576.43|12576.43|0
1645540800000|2022-02-22 14:40:00|12600.76|12600.76|12633.05|12633.05|12636.97|12636.97|12596.66|12596.66|0
1645541100000|2022-02-22 14:45:00|12631.08|12631.08|12644.74|12644.74|12644.74|12644.74|12619.66|12619.66|0
1645541400000|2022-02-22 14:50:00|12643.35|12643.35|12676.42|12676.42|12676.94|12676.94|12632.84|12632.84|0
1645541700000|2022-02-22 14:55:00|12674.45|12674.45|12649.08|12649.08|12674.45|12674.45|12649.08|12649.08|0
1645542000000|2022-02-22 15:00:00|12645.14|12645.14|12645.6|12645.6|12648.84|12648.84|12630.55|12630.55|0
1645542300000|2022-02-22 15:05:00|12644.53|12644.53|12637.81|12637.81|12648.18|12648.18|12621.54|12621.54|0
1645542600000|2022-02-22 15:10:00|12637.21|12637.21|12647.21|12647.21|12649.99|12649.99|12618.84|12618.84|0
1645542900000|2022-02-22 15:15:00|12643.27|12643.27|12638.44|12638.44|12646.86|12646.86|12633.67|12633.67|0
1645543200000|2022-02-22 15:20:00|12637.75|12637.75|12652.26|12652.26|12658.78|12658.78|12632.18|12632.18|0
1645543500000|2022-02-22 15:25:00|12658.28|12658.28|12668.84|12668.84|12668.92|12668.92|12654.85|12654.85|0
1645543800000|2022-02-22 15:30:00|12670.81|12670.81|12646.8|12646.8|12670.81|12670.81|12642.31|12642.31|0
1645544100000|2022-02-22 15:35:00|12647.33|12647.33|12642.27|12642.27|12658.78|12658.78|12639.53|12639.53|0
1645544400000|2022-02-22 15:40:00|12644.24|12644.24|12644.35|12644.35|12644.93|12644.93|12634.98|12634.98|0
1645544700000|2022-02-22 15:45:00|12644.95|12644.95|12637.51|12637.51|12648.03|12648.03|12632.74|12632.74|0
1645545000000|2022-02-22 15:50:00|12639.48|12639.48|12624.15|12624.15|12639.48|12639.48|12617.76|12617.76|0
1645545300000|2022-02-22 15:55:00|12623.46|12623.46|12610.27|12610.27|12623.46|12623.46|12609.51|12609.51|0
1645545600000|2022-02-22 16:00:00|12609.73|12609.73|12616.14|12616.14|12618.26|12618.26|12607.76|12607.76|0
1645545900000|2022-02-22 16:05:00|12617.52|12617.52|12618.61|12618.61|12625.4|12625.4|12613.02|12613.02|0
1645546200000|2022-02-22 16:10:00|12620.57|12620.57|12625.99|12625.99|12627.63|12627.63|12620.57|12620.57|0
1645546500000|2022-02-22 16:15:00|12627.37|12627.37|12631.42|12631.42|12634.9|12634.9|12626.68|12626.68|0
1645546800000|2022-02-22 16:20:00|12625.52|12625.52|12625.26|12625.26|12629.14|12629.14|12621.88|12621.88|0
1645547100000|2022-02-22 16:25:00|12624.56|12624.56|12621.22|12621.22|12633.76|12633.76|12614.2|12614.2|0
1645604100000|2022-02-23 08:15:00|12770.85|12770.85|12749.03|12749.03|12772.82|12772.82|12746.26|12746.26|0
1645604400000|2022-02-23 08:20:00|12745.1|12745.1|12733.95|12733.95|12745.1|12745.1|12728.99|12728.99|0
1645604700000|2022-02-23 08:25:00|12733.25|12733.25|12712.48|12712.48|12733.95|12733.95|12712.48|12712.48|0
1645605000000|2022-02-23 08:30:00|12716.42|12716.42|12700.68|12700.68|12721.34|12721.34|12693.73|12693.73|0
1645605300000|2022-02-23 08:35:00|12702.65|12702.65|12696.03|12696.03|12702.65|12702.65|12683.82|12683.82|0
1645605600000|2022-02-23 08:40:00|12697.99|12697.99|12715.06|12715.06|12715.06|12715.06|12697.99|12697.99|0
1645605900000|2022-02-23 08:45:00|12717.19|12717.19|12742.88|12742.88|12742.88|12742.88|12717.19|12717.19|0
1645606200000|2022-02-23 08:50:00|12740.92|12740.92|12744.42|12744.42|12744.42|12744.42|12734.43|12734.43|0
1645606500000|2022-02-23 08:55:00|12742.46|12742.46|12740.14|12740.14|12742.46|12742.46|12730.15|12730.15|0
1645606800000|2022-02-23 09:00:00|12740.83|12740.83|12766.58|12766.58|12766.58|12766.58|12739.53|12739.53|0
1645607100000|2022-02-23 09:05:00|12770.05|12770.05|12762.32|12762.32|12770.74|12770.74|12757.81|12757.81|0
1645607400000|2022-02-23 09:10:00|12763.01|12763.01|12771.79|12771.79|12771.79|12771.79|12763.01|12763.01|0
1645607700000|2022-02-23 09:15:00|12773.87|12773.87|12785.51|12785.51|12785.51|12785.51|12771.3|12771.3|0
1645608000000|2022-02-23 09:20:00|12784.12|12784.12|12784.12|12784.12|12784.12|12784.12|12774.28|12774.28|0
1645608300000|2022-02-23 09:25:00|12786.09|12786.09|12777.52|12777.52|12791.71|12791.71|12776.14|12776.14|0
1645608600000|2022-02-23 09:30:00|12779.49|12779.49|12796.04|12796.04|12797.89|12797.89|12779.49|12779.49|0
1645608900000|2022-02-23 09:35:00|12797.1|12797.1|12816.8|12816.8|12818.78|12818.78|12796.57|12796.57|0
1645609200000|2022-02-23 09:40:00|12818.76|12818.76|12797.61|12797.61|12818.76|12818.76|12794.95|12794.95|0
1645609500000|2022-02-23 09:45:00|12798.31|12798.31|12791.03|12791.03|12799.7|12799.7|12789.73|12789.73|0
1645609800000|2022-02-23 09:50:00|12789.96|12789.96|12777.37|12777.37|12789.96|12789.96|12773.64|12773.64|0
1645610100000|2022-02-23 09:55:00|12781.3|12781.3|12765.98|12765.98|12800.77|12800.77|12764.15|12764.15|0
1645610400000|2022-02-23 10:00:00|12766.67|12766.67|12761.35|12761.35|12768.06|12768.06|12761.35|12761.35|0
1645610700000|2022-02-23 10:05:00|12760.15|12760.15|12728.61|12728.61|12760.15|12760.15|12728.61|12728.61|0
1645611000000|2022-02-23 10:10:00|12722.71|12722.71|12723.21|12723.21|12728.85|12728.85|12713.09|12713.09|0
1645611300000|2022-02-23 10:15:00|12719.75|12719.75|12712.42|12712.42|12720.01|12720.01|12711.76|12711.76|0
1645611600000|2022-02-23 10:20:00|12710.45|12710.45|12715.53|12715.53|12721.43|12721.43|12702.58|12702.58|0
1645611900000|2022-02-23 10:25:00|12712.06|12712.06|12720.41|12720.41|12725.62|12725.62|12711.37|12711.37|0
1645612200000|2022-02-23 10:30:00|12718.33|12718.33|12744.47|12744.47|12744.47|12744.47|12718.33|12718.33|0
1645612500000|2022-02-23 10:35:00|12743.77|12743.77|12737.98|12737.98|12743.77|12743.77|12728.61|12728.61|0
1645612800000|2022-02-23 10:40:00|12741.92|12741.92|12748.22|12748.22|12748.22|12748.22|12739.84|12739.84|0
1645613100000|2022-02-23 10:45:00|12746.14|12746.14|12729.26|12729.26|12748.22|12748.22|12727.17|12727.17|0
1645613400000|2022-02-23 10:50:00|12728.72|12728.72|12731.05|12731.05|12740.08|12740.08|12728.72|12728.72|0
1645613700000|2022-02-23 10:55:00|12729.25|12729.25|12737.48|12737.48|12739.4|12739.4|12729.25|12729.25|0
1645614000000|2022-02-23 11:00:00|12735.51|12735.51|12737.49|12737.49|12741.09|12741.09|12732.53|12732.53|0
1645614300000|2022-02-23 11:05:00|12738.18|12738.18|12715.23|12715.23|12738.18|12738.18|12715.23|12715.23|0
1645614600000|2022-02-23 11:10:00|12717.19|12717.19|12719.09|12719.09|12727.26|12727.26|12716.82|12716.82|0
1645614900000|2022-02-23 11:15:00|12721.06|12721.06|12714.64|12714.64|12729.82|12729.82|12714.49|12714.49|0
1645615200000|2022-02-23 11:20:00|12713.95|12713.95|12715.03|12715.03|12718.57|12718.57|12713.25|12713.25|0
1645615500000|2022-02-23 11:25:00|12711.09|12711.09|12716.3|12716.3|12718.96|12718.96|12711.09|12711.09|0
1645615800000|2022-02-23 11:30:00|12719.07|12719.07|12715.07|12715.07|12719.91|12719.91|12715.07|12715.07|0
1645616100000|2022-02-23 11:35:00|12714.47|12714.47|12687.9|12687.9|12714.47|12714.47|12687.9|12687.9|0
1645616400000|2022-02-23 11:40:00|12685.82|12685.82|12686.04|12686.04|12686.04|12686.04|12680.66|12680.66|0
1645616700000|2022-02-23 11:45:00|12687.64|12687.64|12686.79|12686.79|12689.88|12689.88|12684.8|12684.8|0
1645617000000|2022-02-23 11:50:00|12687.86|12687.86|12684.26|12684.26|12694.62|12694.62|12684.14|12684.14|0
1645617300000|2022-02-23 11:55:00|12684.95|12684.95|12703.51|12703.51|12703.51|12703.51|12684.95|12684.95|0
1645617600000|2022-02-23 12:00:00|12704.21|12704.21|12699.46|12699.46|12711.2|12711.2|12696.66|12696.66|0
1645617900000|2022-02-23 12:05:00|12701.43|12701.43|12707.72|12707.72|12707.72|12707.72|12696.36|12696.36|0
1645618200000|2022-02-23 12:10:00|12709.69|12709.69|12713.14|12713.14|12713.14|12713.14|12708.6|12708.6|0
1645618500000|2022-02-23 12:15:00|12717.07|12717.07|12713.14|12713.14|12719.73|12719.73|12711.17|12711.17|0
1645618800000|2022-02-23 12:20:00|12712.61|12712.61|12713.74|12713.74|12714.43|12714.43|12712.61|12712.61|0
1645619100000|2022-02-23 12:25:00|12710.61|12710.61|12699.15|12699.15|12714.04|12714.04|12698.62|12698.62|0
1645619400000|2022-02-23 12:30:00|12701.12|12701.12|12701.93|12701.93|12705.17|12705.17|12701.12|12701.12|0
1645619700000|2022-02-23 12:35:00|12701.23|12701.23|12702.24|12702.24|12703.8|12703.8|12696.23|12696.23|0
1645620000000|2022-02-23 12:40:00|12701.64|12701.64|12709.41|12709.41|12709.41|12709.41|12701.31|12701.31|0
1645620300000|2022-02-23 12:45:00|12705.48|12705.48|12695.69|12695.69|12705.48|12705.48|12695.69|12695.69|0
1645620600000|2022-02-23 12:50:00|12697.77|12697.77|12712.18|12712.18|12712.18|12712.18|12697.77|12697.77|0
1645620900000|2022-02-23 12:55:00|12711.76|12711.76|12715.74|12715.74|12716.9|12716.9|12711.76|12711.76|0
1645621200000|2022-02-23 13:00:00|12716.34|12716.34|12711.04|12711.04|12716.94|12716.94|12709.05|12709.05|0
1645621500000|2022-02-23 13:05:00|12709.07|12709.07|12718.74|12718.74|12720.83|12720.83|12709.07|12709.07|0
1645621800000|2022-02-23 13:10:00|12720.13|12720.13|12716.1|12716.1|12721.52|12721.52|12714.23|12714.23|0
1645622100000|2022-02-23 13:15:00|12718.07|12718.07|12723.17|12723.17|12723.17|12723.17|12715.3|12715.3|0
1645622400000|2022-02-23 13:20:00|12722.57|12722.57|12710.73|12710.73|12724.95|12724.95|12710.73|12710.73|0
1645622700000|2022-02-23 13:25:00|12710.04|12710.04|12715.37|12715.37|12716.06|12716.06|12706.68|12706.68|0
1645623000000|2022-02-23 13:30:00|12720.69|12720.69|12724.95|12724.95|12729.58|12729.58|12720.69|12720.69|0
1645623300000|2022-02-23 13:35:00|12726.91|12726.91|12733|12733|12736.47|12736.47|12725.53|12725.53|0
1645623600000|2022-02-23 13:40:00|12731.33|12731.33|12727.64|12727.64|12735.26|12735.26|12727.22|12727.22|0
1645623900000|2022-02-23 13:45:00|12723.71|12723.71|12719.47|12719.47|12725.02|12725.02|12719.47|12719.47|0
1645624200000|2022-02-23 13:50:00|12718.78|12718.78|12729.1|12729.1|12734.1|12734.1|12718.09|12718.09|0
1645624500000|2022-02-23 13:55:00|12729.79|12729.79|12725.9|12725.9|12731.43|12731.43|12725.9|12725.9|0
1645624800000|2022-02-23 14:00:00|12727.87|12727.87|12724.48|12724.48|12729.93|12729.93|12722.06|12722.06|0
1645625100000|2022-02-23 14:05:00|12724.07|12724.07|12730.99|12730.99|12730.99|12730.99|12715.74|12715.74|0
1645625400000|2022-02-23 14:10:00|12732.96|12732.96|12728.79|12728.79|12734.92|12734.92|12725.59|12725.59|0
1645625700000|2022-02-23 14:15:00|12730.75|12730.75|12733.35|12733.35|12742.61|12742.61|12730.75|12730.75|0
1645626000000|2022-02-23 14:20:00|12732.66|12732.66|12729.68|12729.68|12733.35|12733.35|12728.19|12728.19|0
1645626300000|2022-02-23 14:25:00|12728.84|12728.84|12716.11|12716.11|12729.91|12729.91|12715.42|12715.42|0
1645626600000|2022-02-23 14:30:00|12716.8|12716.8|12701.23|12701.23|12718.25|12718.25|12689.1|12689.1|0
1645626900000|2022-02-23 14:35:00|12700.54|12700.54|12705.86|12705.86|12705.86|12705.86|12683.48|12683.48|0
1645627200000|2022-02-23 14:40:00|12705.16|12705.16|12695.28|12695.28|12713.58|12713.58|12695.28|12695.28|0
1645627500000|2022-02-23 14:45:00|12694.59|12694.59|12708.35|12708.35|12711.12|12711.12|12694.59|12694.59|0
1645627800000|2022-02-23 14:50:00|12706.38|12706.38|12656.43|12656.43|12706.38|12706.38|12656.43|12656.43|0
1645628100000|2022-02-23 14:55:00|12655.74|12655.74|12651.18|12651.18|12672.14|12672.14|12649.12|12649.12|0
1645628400000|2022-02-23 15:00:00|12647.24|12647.24|12646.1|12646.1|12647.24|12647.24|12624.97|12624.97|0
1645628700000|2022-02-23 15:05:00|12646.79|12646.79|12621.56|12621.56|12650.04|12650.04|12620.58|12620.58|0
1645629000000|2022-02-23 15:10:00|12621.14|12621.14|12645.79|12645.79|12652.11|12652.11|12619.75|12619.75|0
1645629300000|2022-02-23 15:15:00|12645.37|12645.37|12617.87|12617.87|12645.37|12645.37|12613.93|12613.93|0
1645629600000|2022-02-23 15:20:00|12618.28|12618.28|12602.65|12602.65|12623.47|12623.47|12601.1|12601.1|0
1645629900000|2022-02-23 15:25:00|12604.61|12604.61|12587.36|12587.36|12607.85|12607.85|12580.89|12580.89|0
1645630200000|2022-02-23 15:30:00|12586.67|12586.67|12602.79|12602.79|12602.79|12602.79|12578.4|12578.4|0
1645630500000|2022-02-23 15:35:00|12603.32|12603.32|12609.01|12609.01|12617.62|12617.62|12603.32|12603.32|0
1645630800000|2022-02-23 15:40:00|12609.85|12609.85|12596.94|12596.94|12609.85|12609.85|12590.76|12590.76|0
1645631100000|2022-02-23 15:45:00|12598.32|12598.32|12599.81|12599.81|12607.22|12607.22|12593.91|12593.91|0
1645631400000|2022-02-23 15:50:00|12599.12|12599.12|12604.06|12604.06|12609.39|12609.39|12593.97|12593.97|0
1645631700000|2022-02-23 15:55:00|12598.16|12598.16|12608.13|12608.13|12616.02|12616.02|12596.53|12596.53|0
1645632000000|2022-02-23 16:00:00|12606.17|12606.17|12590.86|12590.86|12606.17|12606.17|12590.86|12590.86|0
1645632300000|2022-02-23 16:05:00|12590.33|12590.33|12580.99|12580.99|12594.05|12594.05|12574.63|12574.63|0
1645632600000|2022-02-23 16:10:00|12580.45|12580.45|12589.73|12589.73|12589.73|12589.73|12577.91|12577.91|0
1645632900000|2022-02-23 16:15:00|12591.7|12591.7|12593.37|12593.37|12598.83|12598.83|12587.21|12587.21|0
1645633200000|2022-02-23 16:20:00|12592.96|12592.96|12588.95|12588.95|12592.96|12592.96|12582.63|12582.63|0
1645633500000|2022-02-23 16:25:00|12588.35|12588.35|12598.1|12598.1|12604.84|12604.84|12583.9|12583.9|0
1645690500000|2022-02-24 08:15:00|12206.94|12206.94|12273.67|12273.67|12273.67|12273.67|12204.99|12204.99|0
1645690800000|2022-02-24 08:20:00|12285.48|12285.48|12312.23|12312.23|12315.05|12315.05|12279.83|12279.83|0
1645691100000|2022-02-24 08:25:00|12311.54|12311.54|12305.81|12305.81|12347.88|12347.88|12292.22|12292.22|0
1645691400000|2022-02-24 08:30:00|12303.29|12303.29|12332.37|12332.37|12332.37|12332.37|12301.42|12301.42|0
1645691700000|2022-02-24 08:35:00|12333.19|12333.19|12308.66|12308.66|12333.19|12333.19|12261.72|12261.72|0
1645692000000|2022-02-24 08:40:00|12302.76|12302.76|12295|12295|12304.27|12304.27|12255.06|12255.06|0
1645692300000|2022-02-24 08:45:00|12291.23|12291.23|12315.69|12315.69|12327.04|12327.04|12290.7|12290.7|0
1645692600000|2022-02-24 08:50:00|12312.22|12312.22|12316.56|12316.56|12337.38|12337.38|12298.25|12298.25|0
1645692900000|2022-02-24 08:55:00|12314.95|12314.95|12308.86|12308.86|12332.96|12332.96|12307.79|12307.79|0
1645693200000|2022-02-24 09:00:00|12310.09|12310.09|12328.26|12328.26|12329.04|12329.04|12297.4|12297.4|0
1645693500000|2022-02-24 09:05:00|12327.06|12327.06|12386.42|12386.42|12389.22|12389.22|12323.2|12323.2|0
1645693800000|2022-02-24 09:10:00|12385.03|12385.03|12349.22|12349.22|12385.03|12385.03|12344.03|12344.03|0
1645694100000|2022-02-24 09:15:00|12347.26|12347.26|12348.59|12348.59|12356.92|12356.92|12337.38|12337.38|0
1645694400000|2022-02-24 09:20:00|12346.62|12346.62|12396.3|12396.3|12411.52|12411.52|12345.93|12345.93|0
1645694700000|2022-02-24 09:25:00|12382.19|12382.19|12332.37|12332.37|12382.19|12382.19|12332.37|12332.37|0
1645695000000|2022-02-24 09:30:00|12334.34|12334.34|12356.16|12356.16|12360.9|12360.9|12334.34|12334.34|0
1645695300000|2022-02-24 09:35:00|12352.11|12352.11|12357.5|12357.5|12367.63|12367.63|12335.92|12335.92|0
1645695600000|2022-02-24 09:40:00|12355.7|12355.7|12328.71|12328.71|12378.43|12378.43|12326.75|12326.75|0
1645695900000|2022-02-24 09:45:00|12323.91|12323.91|12328.61|12328.61|12330.57|12330.57|12309.01|12309.01|0
1645696200000|2022-02-24 09:50:00|12327.41|12327.41|12266.22|12266.22|12327.41|12327.41|12266.22|12266.22|0
1645696500000|2022-02-24 09:55:00|12264.14|12264.14|12262.39|12262.39|12281.05|12281.05|12262.39|12262.39|0
1645696800000|2022-02-24 10:00:00|12260.42|12260.42|12242.64|12242.64|12263.52|12263.52|12223.55|12223.55|0
1645697100000|2022-02-24 10:05:00|12243.71|12243.71|12273.39|12273.39|12273.39|12273.39|12243.71|12243.71|0
1645697400000|2022-02-24 10:10:00|12267.49|12267.49|12214.77|12214.77|12269.46|12269.46|12214.08|12214.08|0
1645697700000|2022-02-24 10:15:00|12218.71|12218.71|12208.67|12208.67|12224.72|12224.72|12207.83|12207.83|0
1645698000000|2022-02-24 10:20:00|12202.77|12202.77|12156.28|12156.28|12204.74|12204.74|12152.34|12152.34|0
1645698300000|2022-02-24 10:25:00|12152.34|12152.34|12148.21|12148.21|12185.6|12185.6|12148.21|12148.21|0
1645698600000|2022-02-24 10:30:00|12147.61|12147.61|12179.34|12179.34|12184.67|12184.67|12138.77|12138.77|0
1645698900000|2022-02-24 10:35:00|12177.38|12177.38|12185.87|12185.87|12185.87|12185.87|12147|12147|0
1645699200000|2022-02-24 10:40:00|12187.95|12187.95|12170.68|12170.68|12191.88|12191.88|12169.61|12169.61|0
1645699500000|2022-02-24 10:45:00|12168.28|12168.28|12176.66|12176.66|12178.05|12178.05|12157.75|12157.75|0
1645699800000|2022-02-24 10:50:00|12178.05|12178.05|12163.34|12163.34|12180.02|12180.02|12159.49|12159.49|0
1645700100000|2022-02-24 10:55:00|12157.43|12157.43|12143.92|12143.92|12161.51|12161.51|12141.41|12141.41|0
1645700400000|2022-02-24 11:00:00|12139.99|12139.99|12130.11|12130.11|12141.07|12141.07|12109.28|12109.28|0
1645700700000|2022-02-24 11:05:00|12129.41|12129.41|12113.65|12113.65|12129.57|12129.57|12111.13|12111.13|0
1645701000000|2022-02-24 11:10:00|12109.07|12109.07|12130.06|12130.06|12130.06|12130.06|12099.1|12099.1|0
1645701300000|2022-02-24 11:15:00|12132.14|12132.14|12116.05|12116.05|12132.97|12132.97|12113.02|12113.02|0
1645701600000|2022-02-24 11:20:00|12116.65|12116.65|12166.06|12166.06|12168.5|12168.5|12116.65|12116.65|0
1645701900000|2022-02-24 11:25:00|12170|12170|12127.23|12127.23|12178.83|12178.83|12127.23|12127.23|0
1645702200000|2022-02-24 11:30:00|12131.17|12131.17|12120.27|12120.27|12135.1|12135.1|12116.95|12116.95|0
1645702500000|2022-02-24 11:35:00|12119.45|12119.45|12110.55|12110.55|12119.45|12119.45|12096.93|12096.93|0
1645702800000|2022-02-24 11:40:00|12106.62|12106.62|12175.81|12175.81|12175.81|12175.81|12106.62|12106.62|0
1645703100000|2022-02-24 11:45:00|12176.41|12176.41|12191.38|12191.38|12191.98|12191.98|12163.5|12163.5|0
1645703400000|2022-02-24 11:50:00|12190|12190|12198.62|12198.62|12203.92|12203.92|12188.28|12188.28|0
1645703700000|2022-02-24 11:55:00|12199.16|12199.16|12219.41|12219.41|12221.91|12221.91|12199.16|12199.16|0
1645704000000|2022-02-24 12:00:00|12222.87|12222.87|12210.16|12210.16|12223.71|12223.71|12193.49|12193.49|0
1645704300000|2022-02-24 12:05:00|12210.99|12210.99|12188.94|12188.94|12211.41|12211.41|12185.19|12185.19|0
1645704600000|2022-02-24 12:10:00|12186.97|12186.97|12193.85|12193.85|12193.85|12193.85|12180.54|12180.54|0
1645704900000|2022-02-24 12:15:00|12193.45|12193.45|12207.25|12207.25|12209.07|12209.07|12193.45|12193.45|0
1645705200000|2022-02-24 12:20:00|12206.65|12206.65|12214.89|12214.89|12223.29|12223.29|12205.96|12205.96|0
1645705500000|2022-02-24 12:25:00|12213.51|12213.51|12218.53|12218.53|12227.62|12227.62|12210.12|12210.12|0
1645705800000|2022-02-24 12:30:00|12218.12|12218.12|12207.87|12207.87|12218.12|12218.12|12203.17|12203.17|0
1645706100000|2022-02-24 12:35:00|12200|12200|12202.62|12202.62|12213.03|12213.03|12197.22|12197.22|0
1645706400000|2022-02-24 12:40:00|12200.54|12200.54|12176.62|12176.62|12200.54|12200.54|12166.79|12166.79|0
1645706700000|2022-02-24 12:45:00|12180.56|12180.56|12163.42|12163.42|12180.56|12180.56|12150.39|12150.39|0
1645707000000|2022-02-24 12:50:00|12166.2|12166.2|12172.34|12172.34|12188.42|12188.42|12166.2|12166.2|0
1645707300000|2022-02-24 12:55:00|12174.42|12174.42|12190.22|12190.22|12190.22|12190.22|12164.68|12164.68|0
1645707600000|2022-02-24 13:00:00|12192.19|12192.19|12200.33|12200.33|12203.07|12203.07|12190.13|12190.13|0
1645707900000|2022-02-24 13:05:00|12205.07|12205.07|12193.36|12193.36|12206.59|12206.59|12193.36|12193.36|0
1645708200000|2022-02-24 13:10:00|12192.95|12192.95|12183.33|12183.33|12199.78|12199.78|12183.33|12183.33|0
1645708500000|2022-02-24 13:15:00|12181.94|12181.94|12193.43|12193.43|12194.82|12194.82|12171.91|12171.91|0
1645708800000|2022-02-24 13:20:00|12194.82|12194.82|12163.52|12163.52|12194.82|12194.82|12163.52|12163.52|0
1645709100000|2022-02-24 13:25:00|12162.26|12162.26|12160.29|12160.29|12169.29|12169.29|12156.78|12156.78|0
1645709400000|2022-02-24 13:30:00|12158.32|12158.32|12181.27|12181.27|12181.96|12181.96|12152.73|12152.73|0
1645709700000|2022-02-24 13:35:00|12179.88|12179.88|12187.02|12187.02|12194.89|12194.89|12175.94|12175.94|0
1645710000000|2022-02-24 13:40:00|12190.95|12190.95|12202.64|12202.64|12202.64|12202.64|12181.72|12181.72|0
1645710300000|2022-02-24 13:45:00|12204.6|12204.6|12225.97|12225.97|12229.9|12229.9|12204.6|12204.6|0
1645710600000|2022-02-24 13:50:00|12224.58|12224.58|12238.76|12238.76|12251.79|12251.79|12224.58|12224.58|0
1645710900000|2022-02-24 13:55:00|12237.37|12237.37|12193.17|12193.17|12238.06|12238.06|12193.17|12193.17|0
1645711200000|2022-02-24 14:00:00|12192.57|12192.57|12226.24|12226.24|12228.21|12228.21|12192.57|12192.57|0
1645711500000|2022-02-24 14:05:00|12225.55|12225.55|12239.76|12239.76|12254.09|12254.09|12224.86|12224.86|0
1645711800000|2022-02-24 14:10:00|12238.94|12238.94|12235.48|12235.48|12238.94|12238.94|12217.87|12217.87|0
1645712100000|2022-02-24 14:15:00|12237.56|12237.56|12248.21|12248.21|12253.67|12253.67|12233.88|12233.88|0
1645712400000|2022-02-24 14:20:00|12252.14|12252.14|12241.72|12241.72|12252.7|12252.7|12230.1|12230.1|0
1645712700000|2022-02-24 14:25:00|12247.63|12247.63|12238.2|12238.2|12251.63|12251.63|12233.69|12233.69|0
1645713000000|2022-02-24 14:30:00|12240.29|12240.29|12282.41|12282.41|12293.22|12293.22|12232.92|12232.92|0
1645713300000|2022-02-24 14:35:00|12280.44|12280.44|12338.33|12338.33|12338.33|12338.33|12274.58|12274.58|0
1645713600000|2022-02-24 14:40:00|12332.43|12332.43|12329.74|12329.74|12342.18|12342.18|12318.1|12318.1|0
1645713900000|2022-02-24 14:45:00|12329.33|12329.33|12351.74|12351.74|12351.74|12351.74|12323.78|12323.78|0
1645714200000|2022-02-24 14:50:00|12352.56|12352.56|12322.88|12322.88|12381.77|12381.77|12322.88|12322.88|0
1645714500000|2022-02-24 14:55:00|12322.46|12322.46|12332.36|12332.36|12342.82|12342.82|12313.92|12313.92|0
1645714800000|2022-02-24 15:00:00|12328.42|12328.42|12337.29|12337.29|12337.29|12337.29|12315.31|12315.31|0
1645715100000|2022-02-24 15:05:00|12335.21|12335.21|12351.45|12351.45|12351.89|12351.89|12327.92|12327.92|0
1645715400000|2022-02-24 15:10:00|12350.91|12350.91|12380.94|12380.94|12380.94|12380.94|12334.46|12334.46|0
1645715700000|2022-02-24 15:15:00|12377|12377|12371.38|12371.38|12378.5|12378.5|12353.17|12353.17|0
1645716000000|2022-02-24 15:20:00|12372.6|12372.6|12373.2|12373.2|12430.63|12430.63|12359.85|12359.85|0
1645716300000|2022-02-24 15:25:00|12377.13|12377.13|12346.67|12346.67|12383.03|12383.03|12333.94|12333.94|0
1645716600000|2022-02-24 15:30:00|12344.21|12344.21|12352.43|12352.43|12354.2|12354.2|12313.76|12313.76|0
1645716900000|2022-02-24 15:35:00|12351.05|12351.05|12310.99|12310.99|12360.12|12360.12|12305.61|12305.61|0
1645717200000|2022-02-24 15:40:00|12311.52|12311.52|12327.78|12327.78|12332.53|12332.53|12296.94|12296.94|0
1645717500000|2022-02-24 15:45:00|12326.53|12326.53|12358.15|12358.15|12366.8|12366.8|12326.53|12326.53|0
1645717800000|2022-02-24 15:50:00|12359.22|12359.22|12368.87|12368.87|12370.84|12370.84|12347.09|12347.09|0
1645718100000|2022-02-24 15:55:00|12370.26|12370.26|12373.1|12373.1|12384.17|12384.17|12369.57|12369.57|0
1645718400000|2022-02-24 16:00:00|12371.71|12371.71|12362.76|12362.76|12385.24|12385.24|12352.9|12352.9|0
1645718700000|2022-02-24 16:05:00|12357.44|12357.44|12387.74|12387.74|12387.74|12387.74|12354.56|12354.56|0
1645719000000|2022-02-24 16:10:00|12385.08|12385.08|12374.32|12374.32|12385.08|12385.08|12371.67|12371.67|0
1645719300000|2022-02-24 16:15:00|12373.62|12373.62|12396.85|12396.85|12397.39|12397.39|12364.87|12364.87|0
1645719600000|2022-02-24 16:20:00|12397.67|12397.67|12392.13|12392.13|12410.26|12410.26|12384.74|12384.74|0
1645719900000|2022-02-24 16:25:00|12391.59|12391.59|12387.8|12387.8|12406.84|12406.84|12371.64|12371.64|0
1645776900000|2022-02-25 08:15:00|12422.19|12422.19|12438.01|12438.01|12447.33|12447.33|12403.69|12403.69|0
1645777200000|2022-02-25 08:20:00|12426.97|12426.97|12452.31|12452.31|12452.31|12452.31|12412.37|12412.37|0
1645777500000|2022-02-25 08:25:00|12452.72|12452.72|12458.61|12458.61|12465.57|12465.57|12440.59|12440.59|0
1645777800000|2022-02-25 08:30:00|12462.08|12462.08|12485.84|12485.84|12505.64|12505.64|12462.08|12462.08|0
1645778100000|2022-02-25 08:35:00|12486.54|12486.54|12472.81|12472.81|12488.62|12488.62|12446.08|12446.08|0
1645778400000|2022-02-25 08:40:00|12474.19|12474.19|12472.88|12472.88|12478.22|12478.22|12455.82|12455.82|0
1645778700000|2022-02-25 08:45:00|12472.28|12472.28|12486.75|12486.75|12486.75|12486.75|12455|12455|0
1645779000000|2022-02-25 08:50:00|12480.85|12480.85|12487.96|12487.96|12525.23|12525.23|12479.84|12479.84|0
1645779300000|2022-02-25 08:55:00|12489.93|12489.93|12457.87|12457.87|12490.1|12490.1|12451.28|12451.28|0
1645779600000|2022-02-25 09:00:00|12459.95|12459.95|12412.88|12412.88|12465.28|12465.28|12412.88|12412.88|0
1645779900000|2022-02-25 09:05:00|12416.81|12416.81|12425.44|12425.44|12427.52|12427.52|12402.26|12402.26|0
1645780200000|2022-02-25 09:10:00|12422.67|12422.67|12445.4|12445.4|12451.9|12451.9|12410.68|12410.68|0
1645780500000|2022-02-25 09:15:00|12446|12446|12493.87|12493.87|12498.38|12498.38|12444.2|12444.2|0
1645780800000|2022-02-25 09:20:00|12494.47|12494.47|12512.02|12512.02|12522.44|12522.44|12492.6|12492.6|0
1645781100000|2022-02-25 09:25:00|12511.33|12511.33|12548.6|12548.6|12550.57|12550.57|12499.85|12499.85|0
1645781400000|2022-02-25 09:30:00|12546.63|12546.63|12540.87|12540.87|12546.77|12546.77|12511.46|12511.46|0
1645781700000|2022-02-25 09:35:00|12540.18|12540.18|12524.4|12524.4|12540.18|12540.18|12512.16|12512.16|0
1645782000000|2022-02-25 09:40:00|12527.17|12527.17|12554.46|12554.46|12556.74|12556.74|12512.13|12512.13|0
1645782300000|2022-02-25 09:45:00|12550.53|12550.53|12539.25|12539.25|12574.26|12574.26|12533.18|12533.18|0
1645782600000|2022-02-25 09:50:00|12539.66|12539.66|12566.18|12566.18|12578.12|12578.12|12534.17|12534.17|0
1645782900000|2022-02-25 09:55:00|12565.49|12565.49|12561.91|12561.91|12577.52|12577.52|12555.95|12555.95|0
1645783200000|2022-02-25 10:00:00|12562.32|12562.32|12564.37|12564.37|12577.21|12577.21|12556.24|12556.24|0
1645783500000|2022-02-25 10:05:00|12562.29|12562.29|12588.93|12588.93|12606.55|12606.55|12562.29|12562.29|0
1645783800000|2022-02-25 10:10:00|12590.9|12590.9|12602.42|12602.42|12602.42|12602.42|12575.85|12575.85|0
1645784100000|2022-02-25 10:15:00|12602|12602|12583.72|12583.72|12617.34|12617.34|12583.03|12583.03|0
1645784400000|2022-02-25 10:20:00|12584.41|12584.41|12620.42|12620.42|12620.42|12620.42|12584.41|12584.41|0
1645784700000|2022-02-25 10:25:00|12621.02|12621.02|12641.56|12641.56|12644.15|12644.15|12621.02|12621.02|0
1645785000000|2022-02-25 10:30:00|12640.17|12640.17|12621.98|12621.98|12652.2|12652.2|12621.98|12621.98|0
1645785300000|2022-02-25 10:35:00|12618.04|12618.04|12630.16|12630.16|12638.41|12638.41|12616.49|12616.49|0
1645785600000|2022-02-25 10:40:00|12629.56|12629.56|12630.97|12630.97|12637.43|12637.43|12624.95|12624.95|0
1645785900000|2022-02-25 10:45:00|12631.66|12631.66|12647.37|12647.37|12651.31|12651.31|12631.66|12631.66|0
1645786200000|2022-02-25 10:50:00|12645.98|12645.98|12655.93|12655.93|12663.54|12663.54|12641.45|12641.45|0
1645786500000|2022-02-25 10:55:00|12653.96|12653.96|12663|12663|12663|12663|12649.37|12649.37|0
1645786800000|2022-02-25 11:00:00|12663.82|12663.82|12638.66|12638.66|12663.82|12663.82|12637.99|12637.99|0
1645787100000|2022-02-25 11:05:00|12640.63|12640.63|12629.81|12629.81|12644.56|12644.56|12624.19|12624.19|0
1645787400000|2022-02-25 11:10:00|12629.12|12629.12|12617.83|12617.83|12636.64|12636.64|12617.83|12617.83|0
1645787700000|2022-02-25 11:15:00|12616.19|12616.19|12627.99|12627.99|12632.81|12632.81|12616.19|12616.19|0
1645788000000|2022-02-25 11:20:00|12628.41|12628.41|12625.59|12625.59|12633.11|12633.11|12619.07|12619.07|0
1645788300000|2022-02-25 11:25:00|12624.9|12624.9|12641.14|12641.14|12641.14|12641.14|12620.36|12620.36|0
1645788600000|2022-02-25 11:30:00|12640.44|12640.44|12629.97|12629.97|12642.48|12642.48|12625.34|12625.34|0
1645788900000|2022-02-25 11:35:00|12626.03|12626.03|12636.15|12636.15|12636.15|12636.15|12625.92|12625.92|0
1645789200000|2022-02-25 11:40:00|12636.85|12636.85|12619.61|12619.61|12644.14|12644.14|12614.47|12614.47|0
1645789500000|2022-02-25 11:45:00|12623.54|12623.54|12602.65|12602.65|12632.99|12632.99|12602.65|12602.65|0
1645789800000|2022-02-25 11:50:00|12608.55|12608.55|12574.5|12574.5|12611.72|12611.72|12566.63|12566.63|0
1645790100000|2022-02-25 11:55:00|12570.56|12570.56|12575.22|12575.22|12587.25|12587.25|12564.04|12564.04|0
1645790400000|2022-02-25 12:00:00|12574.15|12574.15|12616.52|12616.52|12619.5|12619.5|12574.15|12574.15|0
1645790700000|2022-02-25 12:05:00|12618.6|12618.6|12624.87|12624.87|12628.29|12628.29|12615.25|12615.25|0
1645791000000|2022-02-25 12:10:00|12626.84|12626.84|12624.45|12624.45|12632.04|12632.04|12624.45|12624.45|0
1645791300000|2022-02-25 12:15:00|12623.85|12623.85|12628.03|12628.03|12633.19|12633.19|12623.85|12623.85|0
1645791600000|2022-02-25 12:20:00|12626.83|12626.83|12630.52|12630.52|12630.77|12630.77|12621.38|12621.38|0
1645791900000|2022-02-25 12:25:00|12631.05|12631.05|12638.69|12638.69|12639.54|12639.54|12627.11|12627.11|0
1645792200000|2022-02-25 12:30:00|12637.99|12637.99|12637.37|12637.37|12645.77|12645.77|12634.69|12634.69|0
1645792500000|2022-02-25 12:35:00|12636.67|12636.67|12632.75|12632.75|12637.27|12637.27|12623.78|12623.78|0
1645792800000|2022-02-25 12:40:00|12631.93|12631.93|12650.92|12650.92|12652.89|12652.89|12631.93|12631.93|0
1645793100000|2022-02-25 12:45:00|12652.31|12652.31|12656.41|12656.41|12661.69|12661.69|12651.01|12651.01|0
1645793400000|2022-02-25 12:50:00|12657.23|12657.23|12688.66|12688.66|12688.66|12688.66|12657.23|12657.23|0
1645793700000|2022-02-25 12:55:00|12692.13|12692.13|12710.51|12710.51|12715.43|12715.43|12692.13|12692.13|0
1645794000000|2022-02-25 13:00:00|12711.11|12711.11|12675.2|12675.2|12711.11|12711.11|12671.27|12671.27|0
1645794300000|2022-02-25 13:05:00|12674.51|12674.51|12690.83|12690.83|12693|12693|12670.64|12670.64|0
1645794600000|2022-02-25 13:10:00|12692.91|12692.91|12673.03|12673.03|12692.91|12692.91|12672.04|12672.04|0
1645794900000|2022-02-25 13:15:00|12669.09|12669.09|12668.57|12668.57|12672.33|12672.33|12664.61|12664.61|0
1645795200000|2022-02-25 13:20:00|12667.18|12667.18|12682.15|12682.15|12688.06|12688.06|12666.49|12666.49|0
1645795500000|2022-02-25 13:25:00|12682.85|12682.85|12687.79|12687.79|12694.43|12694.43|12679.22|12679.22|0
1645795800000|2022-02-25 13:30:00|12688.32|12688.32|12710.57|12710.57|12711.05|12711.05|12682.31|12682.31|0
1645796100000|2022-02-25 13:35:00|12712.54|12712.54|12712.87|12712.87|12727.49|12727.49|12704.97|12704.97|0
1645796400000|2022-02-25 13:40:00|12711.49|12711.49|12706.6|12706.6|12730.56|12730.56|12706.6|12706.6|0
1645796700000|2022-02-25 13:45:00|12707.99|12707.99|12700.32|12700.32|12711.94|12711.94|12699.63|12699.63|0
1645797000000|2022-02-25 13:50:00|12700.86|12700.86|12707.63|12707.63|12708.33|12708.33|12690.6|12690.6|0
1645797300000|2022-02-25 13:55:00|12708.05|12708.05|12696.75|12696.75|12710.22|12710.22|12696.75|12696.75|0
1645797600000|2022-02-25 14:00:00|12693.98|12693.98|12715.26|12715.26|12717.83|12717.83|12692.91|12692.91|0
1645797900000|2022-02-25 14:05:00|12717.23|12717.23|12700.76|12700.76|12719.2|12719.2|12700.35|12700.35|0
1645798200000|2022-02-25 14:10:00|12698.8|12698.8|12697.82|12697.82|12704.63|12704.63|12693.24|12693.24|0
1645798500000|2022-02-25 14:15:00|12697.41|12697.41|12685.28|12685.28|12701.34|12701.34|12679.79|12679.79|0
1645798800000|2022-02-25 14:20:00|12681.35|12681.35|12684.88|12684.88|12684.88|12684.88|12672.3|12672.3|0
1645799100000|2022-02-25 14:25:00|12680.95|12680.95|12658.25|12658.25|12680.95|12680.95|12656.28|12656.28|0
1645799400000|2022-02-25 14:30:00|12655.08|12655.08|12676.77|12676.77|12676.77|12676.77|12644.35|12644.35|0
1645799700000|2022-02-25 14:35:00|12676.08|12676.08|12678.03|12678.03|12686.03|12686.03|12651.91|12651.91|0
1645800000000|2022-02-25 14:40:00|12674.1|12674.1|12647.41|12647.41|12685.14|12685.14|12647.41|12647.41|0
1645800300000|2022-02-25 14:45:00|12648.8|12648.8|12658.03|12658.03|12667.12|12667.12|12648.8|12648.8|0
1645800600000|2022-02-25 14:50:00|12658.63|12658.63|12663.58|12663.58|12667.5|12667.5|12653.03|12653.03|0
1645800900000|2022-02-25 14:55:00|12671.45|12671.45|12655.15|12655.15|12681.72|12681.72|12655.15|12655.15|0
1645801200000|2022-02-25 15:00:00|12655.57|12655.57|12640.53|12640.53|12655.57|12655.57|12637.38|12637.38|0
1645801500000|2022-02-25 15:05:00|12638.45|12638.45|12658.84|12658.84|12666.19|12666.19|12638.45|12638.45|0
1645801800000|2022-02-25 15:10:00|12654.91|12654.91|12638.51|12638.51|12660.81|12660.81|12628.65|12628.65|0
1645802100000|2022-02-25 15:15:00|12639.21|12639.21|12625.7|12625.7|12641.89|12641.89|12625|12625|0
1645802400000|2022-02-25 15:20:00|12623.73|12623.73|12652.1|12652.1|12652.1|12652.1|12603.57|12603.57|0
1645802700000|2022-02-25 15:25:00|12650.13|12650.13|12680.43|12680.43|12680.43|12680.43|12648.16|12648.16|0
1645803000000|2022-02-25 15:30:00|12679.05|12679.05|12688.62|12688.62|12695.08|12695.08|12677.77|12677.77|0
1645803300000|2022-02-25 15:35:00|12689.04|12689.04|12695.57|12695.57|12698.42|12698.42|12679.66|12679.66|0
1645803600000|2022-02-25 15:40:00|12696.27|12696.27|12716.86|12716.86|12720.48|12720.48|12696.27|12696.27|0
1645803900000|2022-02-25 15:45:00|12717.93|12717.93|12698.41|12698.41|12720.01|12720.01|12698.41|12698.41|0
1645804200000|2022-02-25 15:50:00|12692.51|12692.51|12698.93|12698.93|12704.41|12704.41|12690.12|12690.12|0
1645804500000|2022-02-25 15:55:00|12697.54|12697.54|12697.18|12697.18|12710.34|12710.34|12692.83|12692.83|0
1645804800000|2022-02-25 16:00:00|12695.21|12695.21|12714.67|12714.67|12715.27|12715.27|12687.97|12687.97|0
1645805100000|2022-02-25 16:05:00|12715.21|12715.21|12714.67|12714.67|12716.64|12716.64|12701.21|12701.21|0
1645805400000|2022-02-25 16:10:00|12712.59|12712.59|12722.24|12722.24|12726.82|12726.82|12708.25|12708.25|0
1645805700000|2022-02-25 16:15:00|12720.27|12720.27|12733.35|12733.35|12733.35|12733.35|12715.64|12715.64|0
1645806000000|2022-02-25 16:20:00|12732.75|12732.75|12731.13|12731.13|12735.07|12735.07|12727.17|12727.17|0
1645806300000|2022-02-25 16:25:00|12729.05|12729.05|12721.76|12721.76|12734.81|12734.81|12712.85|12712.85|0
1646036100000|2022-02-28 08:15:00|12615.16|12615.16|12681.48|12681.48|12698.94|12698.94|12613.06|12613.06|0
1646036400000|2022-02-28 08:20:00|12678.71|12678.71|12668.66|12668.66|12685.92|12685.92|12655|12655|0
1646036700000|2022-02-28 08:25:00|12670.05|12670.05|12698.46|12698.46|12698.46|12698.46|12662.76|12662.76|0
1646037000000|2022-02-28 08:30:00|12705.83|12705.83|12657.79|12657.79|12705.83|12705.83|12652.68|12652.68|0
1646037300000|2022-02-28 08:35:00|12659.76|12659.76|12647.32|12647.32|12679.46|12679.46|12637.64|12637.64|0
1646037600000|2022-02-28 08:40:00|12643.38|12643.38|12623.92|12623.92|12644.94|12644.94|12615.05|12615.05|0
1646037900000|2022-02-28 08:45:00|12624.45|12624.45|12657.51|12657.51|12666.77|12666.77|12618.1|12618.1|0
1646038200000|2022-02-28 08:50:00|12656.44|12656.44|12682.06|12682.06|12691.2|12691.2|12656.44|12656.44|0
1646038500000|2022-02-28 08:55:00|12684.14|12684.14|12681.23|12681.23|12684.14|12684.14|12664.98|12664.98|0
1646038800000|2022-02-28 09:00:00|12680.82|12680.82|12696.01|12696.01|12696.01|12696.01|12674.83|12674.83|0
1646039100000|2022-02-28 09:05:00|12696.71|12696.71|12725.64|12725.64|12734.2|12734.2|12694.67|12694.67|0
1646039400000|2022-02-28 09:10:00|12726.24|12726.24|12745.2|12745.2|12749.55|12749.55|12718.45|12718.45|0
1646039700000|2022-02-28 09:15:00|12743.23|12743.23|12722.28|12722.28|12744.62|12744.62|12722.28|12722.28|0
1646040000000|2022-02-28 09:20:00|12721.74|12721.74|12704.56|12704.56|12731.12|12731.12|12704.56|12704.56|0
1646040300000|2022-02-28 09:25:00|12714.4|12714.4|12714|12714|12722.74|12722.74|12710.35|12710.35|0
1646040600000|2022-02-28 09:30:00|12713.31|12713.31|12729.65|12729.65|12729.65|12729.65|12706.62|12706.62|0
1646040900000|2022-02-28 09:35:00|12741.45|12741.45|12767.13|12767.13|12767.13|12767.13|12741.45|12741.45|0
1646041200000|2022-02-28 09:40:00|12766.43|12766.43|12780.26|12780.26|12782.62|12782.62|12763.15|12763.15|0
1646041500000|2022-02-28 09:45:00|12782.3|12782.3|12803.29|12803.29|12803.29|12803.29|12777.96|12777.96|0
1646041800000|2022-02-28 09:50:00|12801.32|12801.32|12804.35|12804.35|12813.72|12813.72|12791.75|12791.75|0
1646042100000|2022-02-28 09:55:00|12802.96|12802.96|12803.26|12803.26|12811.81|12811.81|12792.33|12792.33|0
1646042400000|2022-02-28 10:00:00|12802.06|12802.06|12833.33|12833.33|12833.75|12833.75|12802.06|12802.06|0
1646042700000|2022-02-28 10:05:00|12837.27|12837.27|12818.01|12818.01|12837.27|12837.27|12813.39|12813.39|0
1646043000000|2022-02-28 10:10:00|12814.08|12814.08|12784.12|12784.12|12814.08|12814.08|12779.66|12779.66|0
1646043300000|2022-02-28 10:15:00|12782.73|12782.73|12773.74|12773.74|12784.12|12784.12|12772.92|12772.92|0
1646043600000|2022-02-28 10:20:00|12772.35|12772.35|12741.72|12741.72|12773.05|12773.05|12739.04|12739.04|0
1646043900000|2022-02-28 10:25:00|12739.64|12739.64|12735.32|12735.32|12744.41|12744.41|12725.63|12725.63|0
1646044200000|2022-02-28 10:30:00|12733.43|12733.43|12735.64|12735.64|12735.64|12735.64|12695.36|12695.36|0
1646044500000|2022-02-28 10:35:00|12736.33|12736.33|12736.54|12736.54|12737.24|12737.24|12711.51|12711.51|0
1646044800000|2022-02-28 10:40:00|12735.16|12735.16|12725.9|12725.9|12737.7|12737.7|12725.9|12725.9|0
1646045100000|2022-02-28 10:45:00|12726.97|12726.97|12747.11|12747.11|12747.43|12747.43|12726.5|12726.5|0
1646045400000|2022-02-28 10:50:00|12751.05|12751.05|12760.13|12760.13|12766.13|12766.13|12751.05|12751.05|0
1646045700000|2022-02-28 10:55:00|12761.51|12761.51|12797.02|12797.02|12797.02|12797.02|12761.51|12761.51|0
1646046000000|2022-02-28 11:00:00|12796.61|12796.61|12816.44|12816.44|12817.72|12817.72|12796.61|12796.61|0
1646046300000|2022-02-28 11:05:00|12813.67|12813.67|12797.34|12797.34|12816.44|12816.44|12797.34|12797.34|0
1646046600000|2022-02-28 11:10:00|12795.29|12795.29|12808.22|12808.22|12808.91|12808.91|12782.42|12782.42|0
1646046900000|2022-02-28 11:15:00|12808.63|12808.63|12804.07|12804.07|12815.58|12815.58|12795.24|12795.24|0
1646047200000|2022-02-28 11:20:00|12798.17|12798.17|12793.41|12793.41|12798.58|12798.58|12791.42|12791.42|0
1646047500000|2022-02-28 11:25:00|12795.37|12795.37|12782.78|12782.78|12800.25|12800.25|12782.78|12782.78|0
1646047800000|2022-02-28 11:30:00|12781.58|12781.58|12798.98|12798.98|12798.98|12798.98|12777.49|12777.49|0
1646048100000|2022-02-28 11:35:00|12799.52|12799.52|12819.38|12819.38|12844.96|12844.96|12799.52|12799.52|0
1646048400000|2022-02-28 11:40:00|12820.08|12820.08|12792.84|12792.84|12820.08|12820.08|12783.74|12783.74|0
1646048700000|2022-02-28 11:45:00|12792.43|12792.43|12812.93|12812.93|12813.62|12813.62|12790.46|12790.46|0
1646049000000|2022-02-28 11:50:00|12816.86|12816.86|12806.86|12806.86|12817.55|12817.55|12794.19|12794.19|0
1646049300000|2022-02-28 11:55:00|12806.45|12806.45|12801.36|12801.36|12819.59|12819.59|12801.36|12801.36|0
1646049600000|2022-02-28 12:00:00|12797.42|12797.42|12813.15|12813.15|12817.08|12817.08|12797.42|12797.42|0
1646049900000|2022-02-28 12:05:00|12817.08|12817.08|12843.53|12843.53|12843.53|12843.53|12817.08|12817.08|0
1646050200000|2022-02-28 12:10:00|12842.14|12842.14|12857.85|12857.85|12857.85|12857.85|12836.24|12836.24|0
1646050500000|2022-02-28 12:15:00|12855.89|12855.89|12860.55|12860.55|12866.26|12866.26|12851.29|12851.29|0
1646050800000|2022-02-28 12:20:00|12861.24|12861.24|12894.24|12894.24|12903.7|12903.7|12861.24|12861.24|0
1646051100000|2022-02-28 12:25:00|12894.78|12894.78|12905.48|12905.48|12908.25|12908.25|12890.13|12890.13|0
1646051400000|2022-02-28 12:30:00|12909.41|12909.41|12909.26|12909.26|12916.77|12916.77|12908.83|12908.83|0
1646051700000|2022-02-28 12:35:00|12915.16|12915.16|12893.45|12893.45|12917.85|12917.85|12888.32|12888.32|0
1646052000000|2022-02-28 12:40:00|12895.42|12895.42|12886.34|12886.34|12908.63|12908.63|12880.44|12880.44|0
1646052300000|2022-02-28 12:45:00|12887.55|12887.55|12898.37|12898.37|12903|12903|12881.17|12881.17|0
1646052600000|2022-02-28 12:50:00|12897.83|12897.83|12911.46|12911.46|12911.46|12911.46|12890.55|12890.55|0
1646052900000|2022-02-28 12:55:00|12910.07|12910.07|12893.75|12893.75|12914.58|12914.58|12883.8|12883.8|0
1646053200000|2022-02-28 13:00:00|12892.93|12892.93|12895.93|12895.93|12900.22|12900.22|12882.29|12882.29|0
1646053500000|2022-02-28 13:05:00|12893.96|12893.96|12877.27|12877.27|12896.49|12896.49|12874.61|12874.61|0
1646053800000|2022-02-28 13:10:00|12876.58|12876.58|12894.86|12894.86|12900.4|12900.4|12868.02|12868.02|0
1646054100000|2022-02-28 13:15:00|12892.89|12892.89|12908.33|12908.33|12911.45|12911.45|12890.12|12890.12|0
1646054400000|2022-02-28 13:20:00|12907.51|12907.51|12893.48|12893.48|12909.65|12909.65|12886.88|12886.88|0
1646054700000|2022-02-28 13:25:00|12892.79|12892.79|12904.89|12904.89|12904.89|12904.89|12884.46|12884.46|0
1646055000000|2022-02-28 13:30:00|12904.07|12904.07|12861.66|12861.66|12904.07|12904.07|12848.76|12848.76|0
1646055300000|2022-02-28 13:35:00|12860.84|12860.84|12832.22|12832.22|12860.84|12860.84|12832.22|12832.22|0
1646055600000|2022-02-28 13:40:00|12831.81|12831.81|12856.61|12856.61|12860.96|12860.96|12826.8|12826.8|0
1646055900000|2022-02-28 13:45:00|12857.02|12857.02|12865.05|12865.05|12866.48|12866.48|12851.51|12851.51|0
1646056200000|2022-02-28 13:50:00|12865.87|12865.87|12863.83|12863.83|12878.01|12878.01|12863.79|12863.79|0
1646056500000|2022-02-28 13:55:00|12859.89|12859.89|12863.4|12863.4|12869.79|12869.79|12858.09|12858.09|0
1646056800000|2022-02-28 14:00:00|12864.09|12864.09|12873.19|12873.19|12880.58|12880.58|12856.36|12856.36|0
1646057100000|2022-02-28 14:05:00|12874.58|12874.58|12877.63|12877.63|12880.64|12880.64|12869.58|12869.58|0
1646057400000|2022-02-28 14:10:00|12879.71|12879.71|12873.74|12873.74|12884.51|12884.51|12872.4|12872.4|0
1646057700000|2022-02-28 14:15:00|12872.51|12872.51|12880.54|12880.54|12889.24|12889.24|12868.73|12868.73|0
1646058000000|2022-02-28 14:20:00|12881.07|12881.07|12879.52|12879.52|12884.01|12884.01|12870.49|12870.49|0
1646058300000|2022-02-28 14:25:00|12879.11|12879.11|12875.57|12875.57|12881.71|12881.71|12870.13|12870.13|0
1646058600000|2022-02-28 14:30:00|12876.26|12876.26|12872.14|12872.14|12910.88|12910.88|12866.31|12866.31|0
1646058900000|2022-02-28 14:35:00|12874.11|12874.11|12868|12868|12883.91|12883.91|12862.16|12862.16|0
1646059200000|2022-02-28 14:40:00|12860.14|12860.14|12875.73|12875.73|12884.42|12884.42|12843.12|12843.12|0
1646059500000|2022-02-28 14:45:00|12876.93|12876.93|12899.42|12899.42|12900.69|12900.69|12872.51|12872.51|0
1646059800000|2022-02-28 14:50:00|12897.34|12897.34|12903.84|12903.84|12918.55|12918.55|12893.12|12893.12|0
1646060100000|2022-02-28 14:55:00|12902.46|12902.46|12932.8|12932.8|12932.8|12932.8|12899.79|12899.79|0
1646060400000|2022-02-28 15:00:00|12930.83|12930.83|12890.39|12890.39|12936.69|12936.69|12890.39|12890.39|0
1646060700000|2022-02-28 15:05:00|12891.08|12891.08|12868.94|12868.94|12892.2|12892.2|12860.52|12860.52|0
1646061000000|2022-02-28 15:10:00|12867.72|12867.72|12834.56|12834.56|12867.72|12867.72|12827.63|12827.63|0
1646061300000|2022-02-28 15:15:00|12840.46|12840.46|12823.54|12823.54|12844.56|12844.56|12810.63|12810.63|0
1646061600000|2022-02-28 15:20:00|12824.07|12824.07|12875.57|12875.57|12881.3|12881.3|12824.07|12824.07|0
1646061900000|2022-02-28 15:25:00|12873.6|12873.6|12893.86|12893.86|12906.56|12906.56|12868.72|12868.72|0
1646062200000|2022-02-28 15:30:00|12887.95|12887.95|12905|12905|12913.3|12913.3|12885.29|12885.29|0
1646062500000|2022-02-28 15:35:00|12904.4|12904.4|12925.84|12925.84|12934.21|12934.21|12903.2|12903.2|0
1646062800000|2022-02-28 15:40:00|12927.81|12927.81|12941.88|12941.88|12942.65|12942.65|12922.7|12922.7|0
1646063100000|2022-02-28 15:45:00|12940.5|12940.5|12925.42|12925.42|12959.25|12959.25|12922.6|12922.6|0
1646063400000|2022-02-28 15:50:00|12921.49|12921.49|12929|12929|12929|12929|12910.78|12910.78|0
1646063700000|2022-02-28 15:55:00|12934.91|12934.91|12953.96|12953.96|12959.86|12959.86|12934.91|12934.91|0
1646064000000|2022-02-28 16:00:00|12951.99|12951.99|12935.73|12935.73|12951.99|12951.99|12933.12|12933.12|0
1646064300000|2022-02-28 16:05:00|12936.26|12936.26|12935.95|12935.95|12944.62|12944.62|12923.64|12923.64|0
1646064600000|2022-02-28 16:10:00|12936.65|12936.65|12912.9|12912.9|12938.04|12938.04|12912.9|12912.9|0
1646064900000|2022-02-28 16:15:00|12918.81|12918.81|12939.69|12939.69|12941.66|12941.66|12918.11|12918.11|0
1646065200000|2022-02-28 16:20:00|12945.59|12945.59|12941.86|12941.86|12954.99|12954.99|12935.11|12935.11|0
1646065500000|2022-02-28 16:25:00|12939.9|12939.9|12976.48|12976.48|12988.07|12988.07|12933.81|12933.81|0
1646122500000|2022-03-01 08:15:00|12747.32|12747.32|12582.51|12582.51|12747.88|12747.88|12574.67|12574.67|0
1646122800000|2022-03-01 08:20:00|12579.05|12579.05|12621.46|12621.46|12686.13|12686.13|12575.04|12575.04|0
1646123100000|2022-03-01 08:25:00|12615.56|12615.56|12675.07|12675.07|12691.5|12691.5|12603.76|12603.76|0
1646123400000|2022-03-01 08:30:00|12676.45|12676.45|12685.86|12685.86|12685.86|12685.86|12635.8|12635.8|0
1646123700000|2022-03-01 08:35:00|12686.27|12686.27|12666.27|12666.27|12702.33|12702.33|12662.9|12662.9|0
1646124000000|2022-03-01 08:40:00|12666.96|12666.96|12644.99|12644.99|12671.61|12671.61|12619.42|12619.42|0
1646124300000|2022-03-01 08:45:00|12649.85|12649.85|12688.49|12688.49|12688.49|12688.49|12632.56|12632.56|0
1646124600000|2022-03-01 08:50:00|12694.39|12694.39|12677.42|12677.42|12713.42|12713.42|12670.6|12670.6|0
1646124900000|2022-03-01 08:55:00|12673.49|12673.49|12718.76|12718.76|12728.64|12728.64|12666.62|12666.62|0
1646125200000|2022-03-01 09:00:00|12717.37|12717.37|12705.28|12705.28|12717.37|12717.37|12689.43|12689.43|0
1646125500000|2022-03-01 09:05:00|12711.19|12711.19|12729.86|12729.86|12732.3|12732.3|12687.4|12687.4|0
1646125800000|2022-03-01 09:10:00|12728.48|12728.48|12723.85|12723.85|12739.86|12739.86|12710.08|12710.08|0
1646126100000|2022-03-01 09:15:00|12712.05|12712.05|12760.79|12760.79|12760.79|12760.79|12709.64|12709.64|0
1646126400000|2022-03-01 09:20:00|12756.86|12756.86|12759.46|12759.46|12776.95|12776.95|12739|12739|0
1646126700000|2022-03-01 09:25:00|12758.86|12758.86|12763.37|12763.37|12773.84|12773.84|12747.17|12747.17|0
1646127000000|2022-03-01 09:30:00|12762.55|12762.55|12762.51|12762.51|12763.2|12763.2|12745.68|12745.68|0
1646127300000|2022-03-01 09:35:00|12761.44|12761.44|12757.01|12757.01|12762.26|12762.26|12749.43|12749.43|0
1646127600000|2022-03-01 09:40:00|12760.94|12760.94|12765.64|12765.64|12773.51|12773.51|12745.94|12745.94|0
1646127900000|2022-03-01 09:45:00|12771.54|12771.54|12768.47|12768.47|12776.21|12776.21|12755.85|12755.85|0
1646128200000|2022-03-01 09:50:00|12770.44|12770.44|12743.22|12743.22|12770.44|12770.44|12739.05|12739.05|0
1646128500000|2022-03-01 09:55:00|12741.25|12741.25|12742.18|12742.18|12758.66|12758.66|12737.22|12737.22|0
1646128800000|2022-03-01 10:00:00|12741.49|12741.49|12613.95|12613.95|12742.18|12742.18|12613.95|12613.95|0
1646129100000|2022-03-01 10:05:00|12617.89|12617.89|12533.64|12533.64|12623.79|12623.79|12531.79|12531.79|0
1646129400000|2022-03-01 10:10:00|12525.77|12525.77|12458.04|12458.04|12525.77|12525.77|12446.24|12446.24|0
1646129700000|2022-03-01 10:15:00|12450.18|12450.18|12434.33|12434.33|12453.42|12453.42|12402.44|12402.44|0
1646130000000|2022-03-01 10:20:00|12436.3|12436.3|12452.73|12452.73|12468.58|12468.58|12423.34|12423.34|0
1646130300000|2022-03-01 10:25:00|12480.27|12480.27|12477.12|12477.12|12503.18|12503.18|12469.78|12469.78|0
1646130600000|2022-03-01 10:30:00|12477.81|12477.81|12484.21|12484.21|12495.97|12495.97|12460.04|12460.04|0
1646130900000|2022-03-01 10:35:00|12480.27|12480.27|12441.57|12441.57|12485.04|12485.04|12425.25|12425.25|0
1646131200000|2022-03-01 10:40:00|12440.87|12440.87|12422.57|12422.57|12442.15|12442.15|12405.3|12405.3|0
1646131500000|2022-03-01 10:45:00|12436.34|12436.34|12485.76|12485.76|12485.76|12485.76|12421.18|12421.18|0
1646131800000|2022-03-01 10:50:00|12486.45|12486.45|12583.19|12583.19|12583.19|12583.19|12469.55|12469.55|0
1646132100000|2022-03-01 10:55:00|12581.22|12581.22|12649.49|12649.49|12667.2|12667.2|12581.22|12581.22|0
1646132400000|2022-03-01 11:00:00|12619.98|12619.98|12588.4|12588.4|12619.98|12619.98|12586.19|12586.19|0
1646132700000|2022-03-01 11:05:00|12592.34|12592.34|12557.69|12557.69|12611.03|12611.03|12557.69|12557.69|0
1646133000000|2022-03-01 11:10:00|12561.62|12561.62|12596.47|12596.47|12596.47|12596.47|12561.62|12561.62|0
1646133300000|2022-03-01 11:15:00|12595.78|12595.78|12599.92|12599.92|12609.58|12609.58|12589.22|12589.22|0
1646133600000|2022-03-01 11:20:00|12601.88|12601.88|12629.22|12629.22|12629.22|12629.22|12601.88|12601.88|0
1646133900000|2022-03-01 11:25:00|12630.04|12630.04|12640.64|12640.64|12661.23|12661.23|12630.04|12630.04|0
1646134200000|2022-03-01 11:30:00|12638.67|12638.67|12641.33|12641.33|12665.06|12665.06|12638.67|12638.67|0
1646134500000|2022-03-01 11:35:00|12640.64|12640.64|12629.11|12629.11|12640.64|12640.64|12624.03|12624.03|0
1646134800000|2022-03-01 11:40:00|12631.08|12631.08|12626.24|12626.24|12631.77|12631.77|12615.45|12615.45|0
1646135100000|2022-03-01 11:45:00|12630.18|12630.18|12637.9|12637.9|12637.9|12637.9|12620.52|12620.52|0
1646135400000|2022-03-01 11:50:00|12638.59|12638.59|12623.55|12623.55|12639.29|12639.29|12616.69|12616.69|0
1646135700000|2022-03-01 11:55:00|12623.13|12623.13|12643.91|12643.91|12649.92|12649.92|12617.21|12617.21|0
1646136000000|2022-03-01 12:00:00|12644.6|12644.6|12635.64|12635.64|12644.6|12644.6|12613.91|12613.91|0
1646136300000|2022-03-01 12:05:00|12637.03|12637.03|12677.01|12677.01|12678.82|12678.82|12637.03|12637.03|0
1646136600000|2022-03-01 12:10:00|12684.88|12684.88|12684.3|12684.3|12705.24|12705.24|12681.64|12681.64|0
1646136900000|2022-03-01 12:15:00|12683.6|12683.6|12685.32|12685.32|12696.58|12696.58|12678.28|12678.28|0
1646137200000|2022-03-01 12:20:00|12683.93|12683.93|12686.06|12686.06|12691.26|12691.26|12679.92|12679.92|0
1646137500000|2022-03-01 12:25:00|12685.36|12685.36|12699.97|12699.97|12699.97|12699.97|12684.67|12684.67|0
1646137800000|2022-03-01 12:30:00|12701.17|12701.17|12749.79|12749.79|12752.76|12752.76|12701.17|12701.17|0
1646138100000|2022-03-01 12:35:00|12745.85|12745.85|12714.86|12714.86|12745.85|12745.85|12712.77|12712.77|0
1646138400000|2022-03-01 12:40:00|12722.72|12722.72|12721.88|12721.88|12737.88|12737.88|12720.76|12720.76|0
1646138700000|2022-03-01 12:45:00|12721.34|12721.34|12744.68|12744.68|12744.68|12744.68|12717.99|12717.99|0
1646139000000|2022-03-01 12:50:00|12743.99|12743.99|12740.19|12740.19|12751.95|12751.95|12727.45|12727.45|0
1646139300000|2022-03-01 12:55:00|12734.29|12734.29|12756.41|12756.41|12764.45|12764.45|12723.27|12723.27|0
1646139600000|2022-03-01 13:00:00|12746.58|12746.58|12723.6|12723.6|12746.58|12746.58|12711.01|12711.01|0
1646139900000|2022-03-01 13:05:00|12717.7|12717.7|12750.29|12750.29|12750.99|12750.99|12715.3|12715.3|0
1646140200000|2022-03-01 13:10:00|12751.36|12751.36|12769.94|12769.94|12778.08|12778.08|12746.94|12746.94|0
1646140500000|2022-03-01 13:15:00|12762.07|12762.07|12781.07|12781.07|12787.94|12787.94|12762.07|12762.07|0
1646140800000|2022-03-01 13:20:00|12781.48|12781.48|12782.4|12782.4|12788.3|12788.3|12772.56|12772.56|0
1646141100000|2022-03-01 13:25:00|12783.09|12783.09|12814.2|12814.2|12814.2|12814.2|12783.09|12783.09|0
1646141400000|2022-03-01 13:30:00|12812.97|12812.97|12828.39|12828.39|12830.36|12830.36|12798.93|12798.93|0
1646141700000|2022-03-01 13:35:00|12827.7|12827.7|12830.2|12830.2|12830.9|12830.9|12813.77|12813.77|0
1646142000000|2022-03-01 13:40:00|12826.27|12826.27|12811.27|12811.27|12834.14|12834.14|12806.31|12806.31|0
1646142300000|2022-03-01 13:45:00|12807.11|12807.11|12763.73|12763.73|12809.65|12809.65|12763.03|12763.03|0
1646142600000|2022-03-01 13:50:00|12765.81|12765.81|12772.4|12772.4|12781.55|12781.55|12759.26|12759.26|0
1646142900000|2022-03-01 13:55:00|12771.7|12771.7|12748.54|12748.54|12771.7|12771.7|12748.54|12748.54|0
1646143200000|2022-03-01 14:00:00|12747.47|12747.47|12759.2|12759.2|12759.2|12759.2|12739.6|12739.6|0
1646143500000|2022-03-01 14:05:00|12757.23|12757.23|12736.02|12736.02|12766.08|12766.08|12732.09|12732.09|0
1646143800000|2022-03-01 14:10:00|12738.1|12738.1|12750.98|12750.98|12752.1|12752.1|12729.97|12729.97|0
1646144100000|2022-03-01 14:15:00|12753.75|12753.75|12758.69|12758.69|12769.25|12769.25|12753.75|12753.75|0
1646144400000|2022-03-01 14:20:00|12760.66|12760.66|12765.92|12765.92|12774.48|12774.48|12760.66|12760.66|0
1646144700000|2022-03-01 14:25:00|12765.32|12765.32|12773.98|12773.98|12777.24|12777.24|12765.32|12765.32|0
1646145000000|2022-03-01 14:30:00|12773.57|12773.57|12747.3|12747.3|12773.57|12773.57|12727.89|12727.89|0
1646145300000|2022-03-01 14:35:00|12749.38|12749.38|12767.91|12767.91|12781.24|12781.24|12748.6|12748.6|0
1646145600000|2022-03-01 14:40:00|12771.85|12771.85|12709.84|12709.84|12771.85|12771.85|12709.84|12709.84|0
1646145900000|2022-03-01 14:45:00|12703.94|12703.94|12726.94|12726.94|12726.94|12726.94|12679.23|12679.23|0
1646146200000|2022-03-01 14:50:00|12727.54|12727.54|12696.82|12696.82|12727.54|12727.54|12683.99|12683.99|0
1646146500000|2022-03-01 14:55:00|12697.42|12697.42|12682.97|12682.97|12714.36|12714.36|12673.92|12673.92|0
1646146800000|2022-03-01 15:00:00|12688.87|12688.87|12655.06|12655.06|12694.74|12694.74|12642.54|12642.54|0
1646147100000|2022-03-01 15:05:00|12653.1|12653.1|12696.48|12696.48|12702.71|12702.71|12652.84|12652.84|0
1646147400000|2022-03-01 15:10:00|12694.08|12694.08|12671.35|12671.35|12694.08|12694.08|12653.51|12653.51|0
1646147700000|2022-03-01 15:15:00|12670.14|12670.14|12694.37|12694.37|12696.39|12696.39|12667.23|12667.23|0
1646148000000|2022-03-01 15:20:00|12695.07|12695.07|12699.59|12699.59|12719.25|12719.25|12695.07|12695.07|0
1646148300000|2022-03-01 15:25:00|12697.62|12697.62|12700.23|12700.23|12704.17|12704.17|12685.33|12685.33|0
1646148600000|2022-03-01 15:30:00|12701.46|12701.46|12721.55|12721.55|12737.96|12737.96|12697.75|12697.75|0
1646148900000|2022-03-01 15:35:00|12722.94|12722.94|12708.91|12708.91|12724.91|12724.91|12708.91|12708.91|0
1646149200000|2022-03-01 15:40:00|12708.38|12708.38|12665.63|12665.63|12708.38|12708.38|12665.63|12665.63|0
1646149500000|2022-03-01 15:45:00|12664.56|12664.56|12676.82|12676.82|12679.44|12679.44|12648.3|12648.3|0
1646149800000|2022-03-01 15:50:00|12678.79|12678.79|12646.16|12646.16|12681.11|12681.11|12645.91|12645.91|0
1646150100000|2022-03-01 15:55:00|12644.78|12644.78|12679.94|12679.94|12688.39|12688.39|12638.16|12638.16|0
1646150400000|2022-03-01 16:00:00|12685.84|12685.84|12656.52|12656.52|12685.93|12685.93|12655.14|12655.14|0
1646150700000|2022-03-01 16:05:00|12655.14|12655.14|12647.96|12647.96|12658.54|12658.54|12640.79|12640.79|0
1646151000000|2022-03-01 16:10:00|12649.93|12649.93|12673.95|12673.95|12673.95|12673.95|12643.48|12643.48|0
1646151300000|2022-03-01 16:15:00|12673.13|12673.13|12649.68|12649.68|12673.13|12673.13|12648.31|12648.31|0
1646151600000|2022-03-01 16:20:00|12648.86|12648.86|12637.89|12637.89|12650.03|12650.03|12630.94|12630.94|0
1646151900000|2022-03-01 16:25:00|12637.29|12637.29|12585.23|12585.23|12637.82|12637.82|12581.96|12581.96|0
1646208900000|2022-03-02 08:15:00|12553.65|12553.65|12617.01|12617.01|12642.59|12642.59|12537.8|12537.8|0
1646209200000|2022-03-02 08:20:00|12617.85|12617.85|12670.11|12670.11|12670.11|12670.11|12608.84|12608.84|0
1646209500000|2022-03-02 08:25:00|12677.98|12677.98|12646.16|12646.16|12683.35|12683.35|12646.16|12646.16|0
1646209800000|2022-03-02 08:30:00|12645.63|12645.63|12702.69|12702.69|12702.69|12702.69|12643.71|12643.71|0
1646210100000|2022-03-02 08:35:00|12692.86|12692.86|12660.89|12660.89|12692.86|12692.86|12640.55|12640.55|0
1646210400000|2022-03-02 08:40:00|12660.2|12660.2|12640.53|12640.53|12669.15|12669.15|12630|12630|0
1646210700000|2022-03-02 08:45:00|12639.46|12639.46|12625.33|12625.33|12645.27|12645.27|12614.56|12614.56|0
1646211000000|2022-03-02 08:50:00|12624.49|12624.49|12565.44|12565.44|12629.12|12629.12|12557.66|12557.66|0
1646211300000|2022-03-02 08:55:00|12564.75|12564.75|12584.66|12584.66|12584.66|12584.66|12559.07|12559.07|0
1646211600000|2022-03-02 09:00:00|12586.04|12586.04|12594.6|12594.6|12612.74|12612.74|12563.72|12563.72|0
1646211900000|2022-03-02 09:05:00|12600.5|12600.5|12650.16|12650.16|12661.02|12661.02|12599.81|12599.81|0
1646212200000|2022-03-02 09:10:00|12648.07|12648.07|12662.77|12662.77|12663.46|12663.46|12637.66|12637.66|0
1646212500000|2022-03-02 09:15:00|12663.46|12663.46|12668.06|12668.06|12671.08|12671.08|12649.66|12649.66|0
1646212800000|2022-03-02 09:20:00|12668.76|12668.76|12622.63|12622.63|12668.76|12668.76|12621.24|12621.24|0
1646213100000|2022-03-02 09:25:00|12621.94|12621.94|12649.52|12649.52|12649.52|12649.52|12608.43|12608.43|0
1646213400000|2022-03-02 09:30:00|12648.83|12648.83|12679.09|12679.09|12700.5|12700.5|12643.51|12643.51|0
1646213700000|2022-03-02 09:35:00|12676.31|12676.31|12680.84|12680.84|12688.65|12688.65|12668.66|12668.66|0
1646214000000|2022-03-02 09:40:00|12663.14|12663.14|12689.36|12689.36|12696.18|12696.18|12663.14|12663.14|0
1646214300000|2022-03-02 09:45:00|12687.39|12687.39|12673.57|12673.57|12698.59|12698.59|12664.68|12664.68|0
1646214600000|2022-03-02 09:50:00|12672.87|12672.87|12655.05|12655.05|12682.75|12682.75|12648|12648|0
1646214900000|2022-03-02 09:55:00|12657.13|12657.13|12662.99|12662.99|12662.99|12662.99|12628.45|12628.45|0
1646215200000|2022-03-02 10:00:00|12662.46|12662.46|12631.81|12631.81|12662.46|12662.46|12631.81|12631.81|0
1646215500000|2022-03-02 10:05:00|12632.51|12632.51|12648.58|12648.58|12658.13|12658.13|12629.99|12629.99|0
1646215800000|2022-03-02 10:10:00|12647.98|12647.98|12648.35|12648.35|12657.72|12657.72|12639.68|12639.68|0
1646216100000|2022-03-02 10:15:00|12654.25|12654.25|12640.18|12640.18|12657.21|12657.21|12636.37|12636.37|0
1646216400000|2022-03-02 10:20:00|12639.58|12639.58|12614.74|12614.74|12641.55|12641.55|12603.25|12603.25|0
1646216700000|2022-03-02 10:25:00|12618.68|12618.68|12633.13|12633.13|12640.69|12640.69|12618.68|12618.68|0
1646217000000|2022-03-02 10:30:00|12625.26|12625.26|12639.52|12639.52|12647.96|12647.96|12623.44|12623.44|0
1646217300000|2022-03-02 10:35:00|12638.83|12638.83|12657.56|12657.56|12669.79|12669.79|12636.75|12636.75|0
1646217600000|2022-03-02 10:40:00|12657.03|12657.03|12653.82|12653.82|12666.29|12666.29|12645.32|12645.32|0
1646217900000|2022-03-02 10:45:00|12651.85|12651.85|12647.48|12647.48|12651.85|12651.85|12640.03|12640.03|0
1646218200000|2022-03-02 10:50:00|12651.42|12651.42|12616.92|12616.92|12651.42|12651.42|12612.08|12612.08|0
1646218500000|2022-03-02 10:55:00|12619.69|12619.69|12594.42|12594.42|12633.03|12633.03|12587.61|12587.61|0
1646218800000|2022-03-02 11:00:00|12602.29|12602.29|12627.84|12627.84|12630.8|12630.8|12602.29|12602.29|0
1646219100000|2022-03-02 11:05:00|12625.87|12625.87|12620.54|12620.54|12631.47|12631.47|12610.76|12610.76|0
1646219400000|2022-03-02 11:10:00|12620.01|12620.01|12605.64|12605.64|12620.01|12620.01|12605.64|12605.64|0
1646219700000|2022-03-02 11:15:00|12599.74|12599.74|12591.01|12591.01|12599.74|12599.74|12581.17|12581.17|0
1646220000000|2022-03-02 11:20:00|12590.31|12590.31|12580.07|12580.07|12599.01|12599.01|12574.16|12574.16|0
1646220300000|2022-03-02 11:25:00|12580.76|12580.76|12595.38|12595.38|12596.08|12596.08|12580.76|12580.76|0
1646220600000|2022-03-02 11:30:00|12595.92|12595.92|12612.24|12612.24|12614.21|12614.21|12593.1|12593.1|0
1646220900000|2022-03-02 11:35:00|12612.84|12612.84|12610.69|12610.69|12619.32|12619.32|12602.78|12602.78|0
1646221200000|2022-03-02 11:40:00|12608.6|12608.6|12606.38|12606.38|12627.62|12627.62|12601.96|12601.96|0
1646221500000|2022-03-02 11:45:00|12609.85|12609.85|12614.8|12614.8|12615.57|12615.57|12601.84|12601.84|0
1646221800000|2022-03-02 11:50:00|12616.4|12616.4|12613.71|12613.71|12618.92|12618.92|12601.8|12601.8|0
1646222100000|2022-03-02 11:55:00|12617.65|12617.65|12623.11|12623.11|12623.81|12623.81|12609.09|12609.09|0
1646222400000|2022-03-02 12:00:00|12623.65|12623.65|12649.05|12649.05|12649.05|12649.05|12618.75|12618.75|0
1646222700000|2022-03-02 12:05:00|12651.02|12651.02|12648.31|12648.31|12651.6|12651.6|12642.82|12642.82|0
1646223000000|2022-03-02 12:10:00|12656.18|12656.18|12640.76|12640.76|12665.34|12665.34|12640.76|12640.76|0
1646223300000|2022-03-02 12:15:00|12636.83|12636.83|12649.24|12649.24|12655.02|12655.02|12633.54|12633.54|0
1646223600000|2022-03-02 12:20:00|12648.71|12648.71|12638.49|12638.49|12648.71|12648.71|12637.68|12637.68|0
1646223900000|2022-03-02 12:25:00|12637.27|12637.27|12630.88|12630.88|12643.12|12643.12|12628.97|12628.97|0
1646224200000|2022-03-02 12:30:00|12631.7|12631.7|12604.59|12604.59|12637.71|12637.71|12593.53|12593.53|0
1646224500000|2022-03-02 12:35:00|12606.68|12606.68|12622.19|12622.19|12622.19|12622.19|12601.58|12601.58|0
1646224800000|2022-03-02 12:40:00|12620.22|12620.22|12596|12596|12622.3|12622.3|12596|12596|0
1646225100000|2022-03-02 12:45:00|12592.06|12592.06|12613.05|12613.05|12613.05|12613.05|12582.22|12582.22|0
1646225400000|2022-03-02 12:50:00|12613.74|12613.74|12616.76|12616.76|12617.45|12617.45|12587.94|12587.94|0
1646225700000|2022-03-02 12:55:00|12612.82|12612.82|12577.01|12577.01|12619.83|12619.83|12575.04|12575.04|0
1646226000000|2022-03-02 13:00:00|12578.98|12578.98|12545.32|12545.32|12584.3|12584.3|12543.35|12543.35|0
1646226300000|2022-03-02 13:05:00|12543.24|12543.24|12520.19|12520.19|12543.24|12543.24|12518.8|12518.8|0
1646226600000|2022-03-02 13:10:00|12524.12|12524.12|12507.19|12507.19|12527.38|12527.38|12507.19|12507.19|0
1646226900000|2022-03-02 13:15:00|12501.28|12501.28|12523.29|12523.29|12523.29|12523.29|12495.96|12495.96|0
1646227200000|2022-03-02 13:20:00|12524.67|12524.67|12532.99|12532.99|12546.89|12546.89|12524.67|12524.67|0
1646227500000|2022-03-02 13:25:00|12538.89|12538.89|12566.65|12566.65|12566.65|12566.65|12538.89|12538.89|0
1646227800000|2022-03-02 13:30:00|12564.68|12564.68|12548.53|12548.53|12564.68|12564.68|12544.93|12544.93|0
1646228100000|2022-03-02 13:35:00|12546.56|12546.56|12573.59|12573.59|12574.85|12574.85|12543.09|12543.09|0
1646228400000|2022-03-02 13:40:00|12574.98|12574.98|12550.42|12550.42|12582.27|12582.27|12542.55|12542.55|0
1646228700000|2022-03-02 13:45:00|12556.32|12556.32|12535.85|12535.85|12558.4|12558.4|12529.95|12529.95|0
1646229000000|2022-03-02 13:50:00|12536.55|12536.55|12531|12531|12547.81|12547.81|12529.95|12529.95|0
1646229300000|2022-03-02 13:55:00|12525.09|12525.09|12521.49|12521.49|12526.37|12526.37|12495.7|12495.7|0
1646229600000|2022-03-02 14:00:00|12520.1|12520.1|12528.48|12528.48|12531.95|12531.95|12511.08|12511.08|0
1646229900000|2022-03-02 14:05:00|12532.42|12532.42|12523.62|12523.62|12534.15|12534.15|12520.84|12520.84|0
1646230200000|2022-03-02 14:10:00|12517.71|12517.71|12515.63|12515.63|12523.78|12523.78|12494.4|12494.4|0
1646230500000|2022-03-02 14:15:00|12516.33|12516.33|12498.34|12498.34|12516.33|12516.33|12492.83|12492.83|0
1646230800000|2022-03-02 14:20:00|12502.27|12502.27|12495.83|12495.83|12513.46|12513.46|12495.83|12495.83|0
1646231100000|2022-03-02 14:25:00|12494.44|12494.44|12467.19|12467.19|12494.44|12494.44|12460.84|12460.84|0
1646231400000|2022-03-02 14:30:00|12469.16|12469.16|12458.05|12458.05|12503.78|12503.78|12457.64|12457.64|0
1646231700000|2022-03-02 14:35:00|12458.87|12458.87|12468.42|12468.42|12483.89|12483.89|12453.25|12453.25|0
1646232000000|2022-03-02 14:40:00|12469.11|12469.11|12496.98|12496.98|12521.77|12521.77|12467.84|12467.84|0
1646232300000|2022-03-02 14:45:00|12497.68|12497.68|12490.49|12490.49|12501.61|12501.61|12481.39|12481.39|0
1646232600000|2022-03-02 14:50:00|12489.79|12489.79|12503.27|12503.27|12504.9|12504.9|12477.42|12477.42|0
1646232900000|2022-03-02 14:55:00|12504.65|12504.65|12478.38|12478.38|12504.65|12504.65|12452.11|12452.11|0
1646233200000|2022-03-02 15:00:00|12477.31|12477.31|12432.81|12432.81|12477.31|12477.31|12426.91|12426.91|0
1646233500000|2022-03-02 15:05:00|12436.75|12436.75|12386.93|12386.93|12436.75|12436.75|12382.14|12382.14|0
1646233800000|2022-03-02 15:10:00|12388.9|12388.9|12396.75|12396.75|12406.53|12406.53|12379.4|12379.4|0
1646234100000|2022-03-02 15:15:00|12396.05|12396.05|12390.99|12390.99|12409.55|12409.55|12390.99|12390.99|0
1646234400000|2022-03-02 15:20:00|12390.3|12390.3|12385.2|12385.2|12405.3|12405.3|12385.2|12385.2|0
1646234700000|2022-03-02 15:25:00|12386.58|12386.58|12419.4|12419.4|12428.72|12428.72|12381.49|12381.49|0
1646235000000|2022-03-02 15:30:00|12417.43|12417.43|12427.99|12427.99|12443.61|12443.61|12403.6|12403.6|0
1646235300000|2022-03-02 15:35:00|12426.79|12426.79|12458.69|12458.69|12458.69|12458.69|12418.44|12418.44|0
1646235600000|2022-03-02 15:40:00|12459.23|12459.23|12478.38|12478.38|12482.48|12482.48|12456.55|12456.55|0
1646235900000|2022-03-02 15:45:00|12477.69|12477.69|12490.68|12490.68|12496.83|12496.83|12467.76|12467.76|0
1646236200000|2022-03-02 15:50:00|12491.91|12491.91|12496.3|12496.3|12504.71|12504.71|12490.94|12490.94|0
1646236500000|2022-03-02 15:55:00|12495.88|12495.88|12510.5|12510.5|12529.65|12529.65|12495.88|12495.88|0
1646236800000|2022-03-02 16:00:00|12509.97|12509.97|12538.98|12538.98|12547.05|12547.05|12479.71|12479.71|0
1646237100000|2022-03-02 16:05:00|12544.88|12544.88|12555.68|12555.68|12560.1|12560.1|12534.24|12534.24|0
1646237400000|2022-03-02 16:10:00|12553.71|12553.71|12580.04|12580.04|12580.04|12580.04|12546.5|12546.5|0
1646237700000|2022-03-02 16:15:00|12580.45|12580.45|12574.98|12574.98|12587.58|12587.58|12570.85|12570.85|0
1646238000000|2022-03-02 16:20:00|12574.29|12574.29|12546.9|12546.9|12574.29|12574.29|12542.97|12542.97|0
1646238300000|2022-03-02 16:25:00|12544.94|12544.94|12541.41|12541.41|12567.91|12567.91|12541.41|12541.41|0
1646295300000|2022-03-03 08:15:00|12695.9|12695.9|12735.52|12735.52|12748.95|12748.95|12695.9|12695.9|0
1646295600000|2022-03-03 08:20:00|12743.39|12743.39|12710.5|12710.5|12750.79|12750.79|12703.33|12703.33|0
1646295900000|2022-03-03 08:25:00|12708.42|12708.42|12663.97|12663.97|12708.42|12708.42|12653.9|12653.9|0
1646296200000|2022-03-03 08:30:00|12661.3|12661.3|12640.31|12640.31|12670.52|12670.52|12640.31|12640.31|0
1646296500000|2022-03-03 08:35:00|12639.61|12639.61|12640.18|12640.18|12640.18|12640.18|12618.04|12618.04|0
1646296800000|2022-03-03 08:40:00|12640.88|12640.88|12623.34|12623.34|12649.05|12649.05|12623.34|12623.34|0
1646297100000|2022-03-03 08:45:00|12619.4|12619.4|12616.75|12616.75|12622.23|12622.23|12596.28|12596.28|0
1646297400000|2022-03-03 08:50:00|12617.17|12617.17|12631.29|12631.29|12641.78|12641.78|12613|12613|0
1646297700000|2022-03-03 08:55:00|12627.83|12627.83|12636.24|12636.24|12637.23|12637.23|12624.75|12624.75|0
1646298000000|2022-03-03 09:00:00|12636.78|12636.78|12628.63|12628.63|12643.12|12643.12|12627.94|12627.94|0
1646298300000|2022-03-03 09:05:00|12642.4|12642.4|12629.08|12629.08|12645.85|12645.85|12629.08|12629.08|0
1646298600000|2022-03-03 09:10:00|12629.49|12629.49|12654.17|12654.17|12656.02|12656.02|12628.79|12628.79|0
1646298900000|2022-03-03 09:15:00|12652.79|12652.79|12659.7|12659.7|12662.5|12662.5|12636.81|12636.81|0
1646299200000|2022-03-03 09:20:00|12658.86|12658.86|12666.69|12666.69|12667.75|12667.75|12650.51|12650.51|0
1646299500000|2022-03-03 09:25:00|12672.59|12672.59|12663.25|12663.25|12676.64|12676.64|12658.45|12658.45|0
1646299800000|2022-03-03 09:30:00|12661.12|12661.12|12637.51|12637.51|12661.12|12661.12|12636.08|12636.08|0
1646300100000|2022-03-03 09:35:00|12641.44|12641.44|12626.25|12626.25|12646.35|12646.35|12615.02|12615.02|0
1646300400000|2022-03-03 09:40:00|12627.64|12627.64|12638.21|12638.21|12641.4|12641.4|12622.89|12622.89|0
1646300700000|2022-03-03 09:45:00|12636.82|12636.82|12625.79|12625.79|12647.25|12647.25|12625.79|12625.79|0
1646301000000|2022-03-03 09:50:00|12625.09|12625.09|12608.45|12608.45|12633.78|12633.78|12608.04|12608.04|0
1646301300000|2022-03-03 09:55:00|12607.76|12607.76|12635.81|12635.81|12641.14|12641.14|12597.52|12597.52|0
1646301600000|2022-03-03 10:00:00|12633.85|12633.85|12607.54|12607.54|12633.85|12633.85|12606.85|12606.85|0
1646301900000|2022-03-03 10:05:00|12606.94|12606.94|12580.27|12580.27|12613.49|12613.49|12575.65|12575.65|0
1646302200000|2022-03-03 10:10:00|12580.97|12580.97|12559.32|12559.32|12592.58|12592.58|12559.32|12559.32|0
1646302500000|2022-03-03 10:15:00|12560.71|12560.71|12545.77|12545.77|12565.62|12565.62|12543|12543|0
1646302800000|2022-03-03 10:20:00|12545.08|12545.08|12541.58|12541.58|12549.7|12549.7|12534.62|12534.62|0
1646303100000|2022-03-03 10:25:00|12540.19|12540.19|12529.98|12529.98|12547.8|12547.8|12529.29|12529.29|0
1646303400000|2022-03-03 10:30:00|12533.92|12533.92|12539.82|12539.82|12540.71|12540.71|12525.77|12525.77|0
1646303700000|2022-03-03 10:35:00|12540.51|12540.51|12534.62|12534.62|12540.51|12540.51|12522.31|12522.31|0
1646304000000|2022-03-03 10:40:00|12530|12530|12537.35|12537.35|12540.82|12540.82|12524.34|12524.34|0
1646304300000|2022-03-03 10:45:00|12535.75|12535.75|12537.67|12537.67|12543.97|12543.97|12527.86|12527.86|0
1646304600000|2022-03-03 10:50:00|12539.05|12539.05|12548.1|12548.1|12554.01|12554.01|12534.33|12534.33|0
1646304900000|2022-03-03 10:55:00|12548.52|12548.52|12550.32|12550.32|12552.68|12552.68|12546.54|12546.54|0
1646305200000|2022-03-03 11:00:00|12549.91|12549.91|12550.41|12550.41|12550.41|12550.41|12529.93|12529.93|0
1646305500000|2022-03-03 11:05:00|12548.44|12548.44|12544.75|12544.75|12551.91|12551.91|12542.48|12542.48|0
1646305800000|2022-03-03 11:10:00|12543.37|12543.37|12520.67|12520.67|12549.74|12549.74|12520.67|12520.67|0
1646306100000|2022-03-03 11:15:00|12521.37|12521.37|12514.74|12514.74|12541.76|12541.76|12513.49|12513.49|0
1646306400000|2022-03-03 11:20:00|12515.16|12515.16|12527.47|12527.47|12529.07|12529.07|12515.16|12515.16|0
1646306700000|2022-03-03 11:25:00|12525.87|12525.87|12527.78|12527.78|12531.23|12531.23|12524.08|12524.08|0
1646307000000|2022-03-03 11:30:00|12529.04|12529.04|12588.47|12588.47|12588.47|12588.47|12527.97|12527.97|0
1646307300000|2022-03-03 11:35:00|12586.5|12586.5|12578.53|12578.53|12589|12589|12574.56|12574.56|0
1646307600000|2022-03-03 11:40:00|12578.95|12578.95|12590.33|12590.33|12598.31|12598.31|12570.66|12570.66|0
1646307900000|2022-03-03 11:45:00|12589.12|12589.12|12557.21|12557.21|12589.12|12589.12|12553.57|12553.57|0
1646308200000|2022-03-03 11:50:00|12561.15|12561.15|12573.01|12573.01|12577.23|12577.23|12561.15|12561.15|0
1646308500000|2022-03-03 11:55:00|12572.59|12572.59|12580.76|12580.76|12583.91|12583.91|12570.91|12570.91|0
1646308800000|2022-03-03 12:00:00|12581.45|12581.45|12588.86|12588.86|12588.86|12588.86|12579.49|12579.49|0
1646309100000|2022-03-03 12:05:00|12590.82|12590.82|12592.7|12592.7|12593.34|12593.34|12584.08|12584.08|0
1646309400000|2022-03-03 12:10:00|12592.01|12592.01|12579.38|12579.38|12592.01|12592.01|12576.6|12576.6|0
1646309700000|2022-03-03 12:15:00|12579.98|12579.98|12590.94|12590.94|12591.3|12591.3|12573.82|12573.82|0
1646310000000|2022-03-03 12:20:00|12588.97|12588.97|12600.75|12600.75|12601.44|12601.44|12587.59|12587.59|0
1646310300000|2022-03-03 12:25:00|12600.34|12600.34|12593.16|12593.16|12605.47|12605.47|12590.96|12590.96|0
1646310600000|2022-03-03 12:30:00|12593.57|12593.57|12607.64|12607.64|12611.74|12611.74|12593.57|12593.57|0
1646310900000|2022-03-03 12:35:00|12608.34|12608.34|12592.02|12592.02|12611.11|12611.11|12591.21|12591.21|0
1646311200000|2022-03-03 12:40:00|12591.42|12591.42|12603.78|12603.78|12613.15|12613.15|12588.12|12588.12|0
1646311500000|2022-03-03 12:45:00|12603.09|12603.09|12596.11|12596.11|12603.91|12603.91|12591.32|12591.32|0
1646311800000|2022-03-03 12:50:00|12594.5|12594.5|12581.92|12581.92|12595.2|12595.2|12581.92|12581.92|0
1646312100000|2022-03-03 12:55:00|12579.95|12579.95|12570.13|12570.13|12581.89|12581.89|12562.26|12562.26|0
1646312400000|2022-03-03 13:00:00|12568.16|12568.16|12577.43|12577.43|12579.24|12579.24|12562.65|12562.65|0
1646312700000|2022-03-03 13:05:00|12578.13|12578.13|12596.26|12596.26|12596.26|12596.26|12576.79|12576.79|0
1646313000000|2022-03-03 13:10:00|12596.95|12596.95|12589.51|12589.51|12597.49|12597.49|12587.43|12587.43|0
1646313300000|2022-03-03 13:15:00|12587.54|12587.54|12575.3|12575.3|12587.54|12587.54|12572.54|12572.54|0
1646313600000|2022-03-03 13:20:00|12577.27|12577.27|12571.27|12571.27|12577.27|12577.27|12566.64|12566.64|0
1646313900000|2022-03-03 13:25:00|12570.67|12570.67|12587.41|12587.41|12587.41|12587.41|12565.23|12565.23|0
1646314200000|2022-03-03 13:30:00|12579.54|12579.54|12554.09|12554.09|12579.54|12579.54|12552.71|12552.71|0
1646314500000|2022-03-03 13:35:00|12555.48|12555.48|12573.97|12573.97|12578.99|12578.99|12555.48|12555.48|0
1646314800000|2022-03-03 13:40:00|12572.01|12572.01|12550.41|12550.41|12583.12|12583.12|12550.41|12550.41|0
1646315100000|2022-03-03 13:45:00|12551.48|12551.48|12553.02|12553.02|12564.32|12564.32|12550.63|12550.63|0
1646315400000|2022-03-03 13:50:00|12550.94|12550.94|12560.2|12560.2|12566.1|12566.1|12550.94|12550.94|0
1646315700000|2022-03-03 13:55:00|12558.23|12558.23|12585.68|12585.68|12587.07|12587.07|12558.23|12558.23|0
1646316000000|2022-03-03 14:00:00|12584.99|12584.99|12582.56|12582.56|12605.32|12605.32|12580.12|12580.12|0
1646316300000|2022-03-03 14:05:00|12581.74|12581.74|12556.85|12556.85|12581.74|12581.74|12541.27|12541.27|0
1646316600000|2022-03-03 14:10:00|12557.92|12557.92|12535.3|12535.3|12559.71|12559.71|12535.3|12535.3|0
1646316900000|2022-03-03 14:15:00|12539.24|12539.24|12538.54|12538.54|12545.03|12545.03|12527.61|12527.61|0
1646317200000|2022-03-03 14:20:00|12539.93|12539.93|12512.57|12512.57|12539.93|12539.93|12512.57|12512.57|0
1646317500000|2022-03-03 14:25:00|12514.53|12514.53|12498.36|12498.36|12518.77|12518.77|12498.27|12498.27|0
1646317800000|2022-03-03 14:30:00|12504.27|12504.27|12480|12480|12508.89|12508.89|12479.17|12479.17|0
1646318100000|2022-03-03 14:35:00|12480.42|12480.42|12476.51|12476.51|12484.5|12484.5|12473.45|12473.45|0
1646318400000|2022-03-03 14:40:00|12478.48|12478.48|12481.64|12481.64|12487.12|12487.12|12469.58|12469.58|0
1646318700000|2022-03-03 14:45:00|12479.67|12479.67|12475.49|12475.49|12487.76|12487.76|12473.47|12473.47|0
1646319000000|2022-03-03 14:50:00|12476.18|12476.18|12453.87|12453.87|12488.8|12488.8|12451.91|12451.91|0
1646319300000|2022-03-03 14:55:00|12455.26|12455.26|12465.1|12465.1|12472.84|12472.84|12455.26|12455.26|0
1646319600000|2022-03-03 15:00:00|12463.9|12463.9|12431.04|12431.04|12465.87|12465.87|12431.04|12431.04|0
1646319900000|2022-03-03 15:05:00|12431.73|12431.73|12425.43|12425.43|12436.5|12436.5|12412.21|12412.21|0
1646320200000|2022-03-03 15:10:00|12426.82|12426.82|12404.38|12404.38|12430.75|12430.75|12404.38|12404.38|0
1646320500000|2022-03-03 15:15:00|12406.35|12406.35|12383.98|12383.98|12407.98|12407.98|12380.72|12380.72|0
1646320800000|2022-03-03 15:20:00|12384.67|12384.67|12358.95|12358.95|12387.24|12387.24|12358.95|12358.95|0
1646321100000|2022-03-03 15:25:00|12360.62|12360.62|12353.45|12353.45|12367.33|12367.33|12349.11|12349.11|0
1646321400000|2022-03-03 15:30:00|12352.76|12352.76|12344.6|12344.6|12360.43|12360.43|12339.18|12339.18|0
1646321700000|2022-03-03 15:35:00|12346.57|12346.57|12326.14|12326.14|12354|12354|12325.45|12325.45|0
1646322000000|2022-03-03 15:40:00|12328.11|12328.11|12306.82|12306.82|12337.48|12337.48|12306.82|12306.82|0
1646322300000|2022-03-03 15:45:00|12307.24|12307.24|12318.35|12318.35|12320.34|12320.34|12296.98|12296.98|0
1646322600000|2022-03-03 15:50:00|12312.45|12312.45|12306.21|12306.21|12312.45|12312.45|12303.1|12303.1|0
1646322900000|2022-03-03 15:55:00|12304.24|12304.24|12272.49|12272.49|12304.24|12304.24|12272.49|12272.49|0
1646323200000|2022-03-03 16:00:00|12270.52|12270.52|12271.53|12271.53|12274.25|12274.25|12263.66|12263.66|0
1646323500000|2022-03-03 16:05:00|12273.49|12273.49|12282.74|12282.74|12296.22|12296.22|12266.98|12266.98|0
1646323800000|2022-03-03 16:10:00|12276.84|12276.84|12251.83|12251.83|12276.84|12276.84|12250.19|12250.19|0
1646324100000|2022-03-03 16:15:00|12249.75|12249.75|12250.79|12250.79|12252.43|12252.43|12240.19|12240.19|0
1646324400000|2022-03-03 16:20:00|12252.75|12252.75|12294.05|12294.05|12294.05|12294.05|12252.75|12252.75|0
1646324700000|2022-03-03 16:25:00|12292.66|12292.66|12279.45|12279.45|12297.77|12297.77|12276.23|12276.23|0
1646381700000|2022-03-04 08:15:00|12274.46|12274.46|12214.35|12214.35|12274.46|12274.46|12205.67|12205.67|0
1646382000000|2022-03-04 08:20:00|12213.65|12213.65|12222.7|12222.7|12241.96|12241.96|12206.24|12206.24|0
1646382300000|2022-03-04 08:25:00|12222|12222|12201.75|12201.75|12223.39|12223.39|12180.31|12180.31|0
1646382600000|2022-03-04 08:30:00|12195.85|12195.85|12128.06|12128.06|12195.85|12195.85|12127.69|12127.69|0
1646382900000|2022-03-04 08:35:00|12128.76|12128.76|12079.57|12079.57|12128.76|12128.76|12070.16|12070.16|0
1646383200000|2022-03-04 08:40:00|12083.5|12083.5|12077.49|12077.49|12084.72|12084.72|12049.98|12049.98|0
1646383500000|2022-03-04 08:45:00|12075.53|12075.53|12085.22|12085.22|12093.78|12093.78|12057.15|12057.15|0
1646383800000|2022-03-04 08:50:00|12083.25|12083.25|12112.84|12112.84|12118.32|12118.32|12083.25|12083.25|0
1646384100000|2022-03-04 08:55:00|12118.74|12118.74|12116.87|12116.87|12127.96|12127.96|12103.47|12103.47|0
1646384400000|2022-03-04 09:00:00|12117.41|12117.41|12126.94|12126.94|12133.79|12133.79|12110.6|12110.6|0
1646384700000|2022-03-04 09:05:00|12125.55|12125.55|12122.8|12122.8|12157.97|12157.97|12118.09|12118.09|0
1646385000000|2022-03-04 09:10:00|12118.64|12118.64|12066.87|12066.87|12122.67|12122.67|12063.26|12063.26|0
1646385300000|2022-03-04 09:15:00|12072.42|12072.42|12056.96|12056.96|12072.42|12072.42|12037.69|12037.69|0
1646385600000|2022-03-04 09:20:00|12055.57|12055.57|12027.37|12027.37|12055.57|12055.57|12022.39|12022.39|0
1646385900000|2022-03-04 09:25:00|12026.68|12026.68|12026.61|12026.61|12038.04|12038.04|11996.83|11996.83|0
1646386200000|2022-03-04 09:30:00|12025.22|12025.22|12043.05|12043.05|12059.73|12059.73|12024.53|12024.53|0
1646386500000|2022-03-04 09:35:00|12042.36|12042.36|12028.2|12028.2|12056.26|12056.26|12028.2|12028.2|0
1646386800000|2022-03-04 09:40:00|12025.43|12025.43|12031.29|12031.29|12041.26|12041.26|12005.27|12005.27|0
1646387100000|2022-03-04 09:45:00|12029.9|12029.9|12010.17|12010.17|12033.21|12033.21|12000.22|12000.22|0
1646387400000|2022-03-04 09:50:00|12012.13|12012.13|11974.65|11974.65|12015.28|12015.28|11974.65|11974.65|0
1646387700000|2022-03-04 09:55:00|11976.04|11976.04|11938.27|11938.27|11976.04|11976.04|11933.59|11933.59|0
1646388000000|2022-03-04 10:00:00|11937.02|11937.02|11958.6|11958.6|11961.25|11961.25|11918.86|11918.86|0
1646388300000|2022-03-04 10:05:00|11956.8|11956.8|11971.48|11971.48|11985.32|11985.32|11947.54|11947.54|0
1646388600000|2022-03-04 10:10:00|11972.55|11972.55|11991.29|11991.29|11999.38|11999.38|11967.47|11967.47|0
1646388900000|2022-03-04 10:15:00|11993.42|11993.42|12008.57|12008.57|12016.39|12016.39|11993.42|11993.42|0
1646389200000|2022-03-04 10:20:00|12009.79|12009.79|12016.71|12016.71|12033.03|12033.03|11993.65|11993.65|0
1646389500000|2022-03-04 10:25:00|12016.3|12016.3|12051.8|12051.8|12051.8|12051.8|12013.44|12013.44|0
1646389800000|2022-03-04 10:30:00|12052.5|12052.5|12048.88|12048.88|12056.89|12056.89|12033.37|12033.37|0
1646390100000|2022-03-04 10:35:00|12050.27|12050.27|12038.53|12038.53|12054.64|12054.64|12038.53|12038.53|0
1646390400000|2022-03-04 10:40:00|12037.84|12037.84|12032.37|12032.37|12046.27|12046.27|12028.39|12028.39|0
1646390700000|2022-03-04 10:45:00|12031.77|12031.77|12021.35|12021.35|12034.27|12034.27|12006.55|12006.55|0
1646391000000|2022-03-04 10:50:00|12022.05|12022.05|12015.18|12015.18|12029.96|12029.96|12015.18|12015.18|0
1646391300000|2022-03-04 10:55:00|12013.21|12013.21|12020.03|12020.03|12036.62|12036.62|12013.21|12013.21|0
1646391600000|2022-03-04 11:00:00|12019.43|12019.43|12008.79|12008.79|12035.94|12035.94|12006.71|12006.71|0
1646391900000|2022-03-04 11:05:00|12007.98|12007.98|12022.28|12022.28|12022.28|12022.28|12007.98|12007.98|0
1646392200000|2022-03-04 11:10:00|12020.31|12020.31|12015.42|12015.42|12020.31|12020.31|12011.22|12011.22|0
1646392500000|2022-03-04 11:15:00|12017.39|12017.39|12010.08|12010.08|12022.58|12022.58|12006.84|12006.84|0
1646392800000|2022-03-04 11:20:00|12008.12|12008.12|12039.98|12039.98|12039.98|12039.98|12008.12|12008.12|0
1646393100000|2022-03-04 11:25:00|12045.53|12045.53|12030.52|12030.52|12045.53|12045.53|12028.55|12028.55|0
1646393400000|2022-03-04 11:30:00|12029.83|12029.83|12030.64|12030.64|12036.26|12036.26|12018.44|12018.44|0
1646393700000|2022-03-04 11:35:00|12029.94|12029.94|12019.75|12019.75|12031.8|12031.8|12018.47|12018.47|0
1646394000000|2022-03-04 11:40:00|12020.35|12020.35|12028.28|12028.28|12032.55|12032.55|12020.35|12020.35|0
1646394300000|2022-03-04 11:45:00|12026.31|12026.31|12017.62|12017.62|12027.88|12027.88|12015.36|12015.36|0
1646394600000|2022-03-04 11:50:00|12015.65|12015.65|12029.62|12029.62|12029.84|12029.84|12011.78|12011.78|0
1646394900000|2022-03-04 11:55:00|12028.92|12028.92|12019.03|12019.03|12028.92|12028.92|12009.73|12009.73|0
1646395200000|2022-03-04 12:00:00|12021.12|12021.12|12024.85|12024.85|12031.21|12031.21|12011.92|12011.92|0
1646395500000|2022-03-04 12:05:00|12025.45|12025.45|12042.2|12042.2|12044.86|12044.86|12018.79|12018.79|0
1646395800000|2022-03-04 12:10:00|12038.27|12038.27|12024.61|12024.61|12038.87|12038.87|12024.61|12024.61|0
1646396100000|2022-03-04 12:15:00|12026.21|12026.21|12045.42|12045.42|12045.79|12045.79|12026.21|12026.21|0
1646396400000|2022-03-04 12:20:00|12046.49|12046.49|12049.83|12049.83|12051.8|12051.8|12043.29|12043.29|0
1646396700000|2022-03-04 12:25:00|12051.8|12051.8|12058.93|12058.93|12059.62|12059.62|12051.8|12051.8|0
1646397000000|2022-03-04 12:30:00|12058.52|12058.52|12055.65|12055.65|12062.18|12062.18|12055.65|12055.65|0
1646397300000|2022-03-04 12:35:00|12057.73|12057.73|12069.7|12069.7|12071.66|12071.66|12045.76|12045.76|0
1646397600000|2022-03-04 12:40:00|12072.47|12072.47|12084.91|12084.91|12084.91|12084.91|12066.45|12066.45|0
1646397900000|2022-03-04 12:45:00|12088.84|12088.84|12101.23|12101.23|12105.1|12105.1|12088.84|12088.84|0
1646398200000|2022-03-04 12:50:00|12102.62|12102.62|12069.34|12069.34|12103.31|12103.31|12069.34|12069.34|0
1646398500000|2022-03-04 12:55:00|12068.14|12068.14|12056.53|12056.53|12070.82|12070.82|12056.12|12056.12|0
1646398800000|2022-03-04 13:00:00|12052.6|12052.6|12054.81|12054.81|12063.24|12063.24|12051.21|12051.21|0
1646399100000|2022-03-04 13:05:00|12054.12|12054.12|12049.78|12049.78|12056.41|12056.41|12043.19|12043.19|0
1646399400000|2022-03-04 13:10:00|12050.48|12050.48|12041.99|12041.99|12051.77|12051.77|12035.51|12035.51|0
1646399700000|2022-03-04 13:15:00|12042.52|12042.52|12041.19|12041.19|12045.49|12045.49|12033.83|12033.83|0
1646400000000|2022-03-04 13:20:00|12047.09|12047.09|12056.83|12056.83|12069.96|12069.96|12047.09|12047.09|0
1646400300000|2022-03-04 13:25:00|12056.13|12056.13|12080|12080|12081.95|12081.95|12052.56|12052.56|0
1646400600000|2022-03-04 13:30:00|12078.93|12078.93|12072.06|12072.06|12096.45|12096.45|12066.68|12066.68|0
1646400900000|2022-03-04 13:35:00|12072.76|12072.76|12041.83|12041.83|12076.69|12076.69|12039.71|12039.71|0
1646401200000|2022-03-04 13:40:00|12043.91|12043.91|12028.74|12028.74|12046.98|12046.98|12028.74|12028.74|0
1646401500000|2022-03-04 13:45:00|12029.43|12029.43|12001.1|12001.1|12038.16|12038.16|12001.1|12001.1|0
1646401800000|2022-03-04 13:50:00|11999.13|11999.13|12000.84|12000.84|12015.01|12015.01|11999.13|11999.13|0
1646402100000|2022-03-04 13:55:00|12000.24|12000.24|12008.73|12008.73|12008.73|12008.73|11991.01|11991.01|0
1646402400000|2022-03-04 14:00:00|12009.27|12009.27|12007.91|12007.91|12013.36|12013.36|12004.36|12004.36|0
1646402700000|2022-03-04 14:05:00|12006.3|12006.3|11977.34|11977.34|12006.3|12006.3|11971.71|11971.71|0
1646403000000|2022-03-04 14:10:00|11976.74|11976.74|11981.19|11981.19|11988.15|11988.15|11970.98|11970.98|0
1646403300000|2022-03-04 14:15:00|11981.88|11981.88|11974.17|11974.17|11992.32|11992.32|11974.17|11974.17|0
1646403600000|2022-03-04 14:20:00|11972.2|11972.2|11979.02|11979.02|11995.3|11995.3|11971.5|11971.5|0
1646403900000|2022-03-04 14:25:00|11978.32|11978.32|11960.29|11960.29|11979.11|11979.11|11956.35|11956.35|0
1646404200000|2022-03-04 14:30:00|11966.96|11966.96|11964.36|11964.36|11978.73|11978.73|11953.19|11953.19|0
1646404500000|2022-03-04 14:35:00|11968.3|11968.3|11981.54|11981.54|11992.23|11992.23|11962.47|11962.47|0
1646404800000|2022-03-04 14:40:00|11979.57|11979.57|11980.29|11980.29|11983.52|11983.52|11965.63|11965.63|0
1646405100000|2022-03-04 14:45:00|11981.52|11981.52|11993.71|11993.71|11998.42|11998.42|11972.17|11972.17|0
1646405400000|2022-03-04 14:50:00|11987.81|11987.81|11988.83|11988.83|11994.59|11994.59|11979.4|11979.4|0
1646405700000|2022-03-04 14:55:00|11989.52|11989.52|12048.52|12048.52|12048.52|12048.52|11975.75|11975.75|0
1646406000000|2022-03-04 15:00:00|12049.12|12049.12|12035.55|12035.55|12055.72|12055.72|12027.64|12027.64|0
1646406300000|2022-03-04 15:05:00|12031.62|12031.62|12027.87|12027.87|12044.2|12044.2|12024.36|12024.36|0
1646406600000|2022-03-04 15:10:00|12027.17|12027.17|12021.76|12021.76|12037.01|12037.01|12021.76|12021.76|0
1646406900000|2022-03-04 15:15:00|12025.7|12025.7|12049.75|12049.75|12062.17|12062.17|12025.7|12025.7|0
1646407200000|2022-03-04 15:20:00|12049.34|12049.34|12045.9|12045.9|12059.38|12059.38|12038.78|12038.78|0
1646407500000|2022-03-04 15:25:00|12049.84|12049.84|12073.89|12073.89|12077.15|12077.15|12049.84|12049.84|0
1646407800000|2022-03-04 15:30:00|12073.19|12073.19|12055.82|12055.82|12079.47|12079.47|12046.26|12046.26|0
1646408100000|2022-03-04 15:35:00|12059.75|12059.75|12070.49|12070.49|12076.39|12076.39|12059.75|12059.75|0
1646408400000|2022-03-04 15:40:00|12066.56|12066.56|12050.93|12050.93|12067.37|12067.37|12036.84|12036.84|0
1646408700000|2022-03-04 15:45:00|12048.96|12048.96|12060.12|12060.12|12063.93|12063.93|12042.2|12042.2|0
1646409000000|2022-03-04 15:50:00|12059.42|12059.42|12062.37|12062.37|12071.18|12071.18|12050.09|12050.09|0
1646409300000|2022-03-04 15:55:00|12058.43|12058.43|12047.15|12047.15|12070.81|12070.81|12045.18|12045.18|0
1646409600000|2022-03-04 16:00:00|12046.46|12046.46|12042.74|12042.74|12054.32|12054.32|12042.16|12042.16|0
1646409900000|2022-03-04 16:05:00|12042.14|12042.14|12046.22|12046.22|12058.17|12058.17|12034.43|12034.43|0
1646410200000|2022-03-04 16:10:00|12045.52|12045.52|12066.53|12066.53|12066.53|12066.53|12036.63|12036.63|0
1646410500000|2022-03-04 16:15:00|12068.5|12068.5|12099.2|12099.2|12099.86|12099.86|12065.55|12065.55|0
1646410800000|2022-03-04 16:20:00|12097.23|12097.23|12097.55|12097.55|12103.45|12103.45|12087.36|12087.36|0
1646411100000|2022-03-04 16:25:00|12098.15|12098.15|12062.47|12062.47|12103.72|12103.72|12062.47|12062.47|0
1646640900000|2022-03-07 08:15:00|11806.83|11806.83|11873.96|11873.96|11874.8|11874.8|11806.83|11806.83|0
1646641200000|2022-03-07 08:20:00|11874.65|11874.65|11881.8|11881.8|11885.79|11885.79|11848.86|11848.86|0
1646641500000|2022-03-07 08:25:00|11879.72|11879.72|11882.95|11882.95|11894.53|11894.53|11860.63|11860.63|0
1646641800000|2022-03-07 08:30:00|11882.26|11882.26|11765.69|11765.69|11882.26|11882.26|11765.69|11765.69|0
1646642100000|2022-03-07 08:35:00|11771.59|11771.59|11795.32|11795.32|11815.96|11815.96|11755.55|11755.55|0
1646642400000|2022-03-07 08:40:00|11791.85|11791.85|11750.18|11750.18|11794.22|11794.22|11747.41|11747.41|0
1646642700000|2022-03-07 08:45:00|11748.1|11748.1|11743.54|11743.54|11771.94|11771.94|11735.81|11735.81|0
1646643000000|2022-03-07 08:50:00|11741.74|11741.74|11829.87|11829.87|11829.87|11829.87|11734.47|11734.47|0
1646643300000|2022-03-07 08:55:00|11827.9|11827.9|11847.13|11847.13|11855.51|11855.51|11823.71|11823.71|0
1646643600000|2022-03-07 09:00:00|11846.72|11846.72|11800.42|11800.42|11848.69|11848.69|11791.74|11791.74|0
1646643900000|2022-03-07 09:05:00|11801.12|11801.12|11895.64|11895.64|11895.64|11895.64|11799.73|11799.73|0
1646644200000|2022-03-07 09:10:00|11895.29|11895.29|11942.93|11942.93|11946.29|11946.29|11879.02|11879.02|0
1646644500000|2022-03-07 09:15:00|11941.73|11941.73|11911.46|11911.46|11941.73|11941.73|11903.05|11903.05|0
1646644800000|2022-03-07 09:20:00|11912.16|11912.16|11885.63|11885.63|11918.75|11918.75|11877.76|11877.76|0
1646645100000|2022-03-07 09:25:00|11886.33|11886.33|11874.84|11874.84|11891.7|11891.7|11843.45|11843.45|0
1646645400000|2022-03-07 09:30:00|11875.53|11875.53|11896.7|11896.7|11905.72|11905.72|11872.47|11872.47|0
1646645700000|2022-03-07 09:35:00|11898.66|11898.66|11892.5|11892.5|11907.76|11907.76|11883.03|11883.03|0
1646646000000|2022-03-07 09:40:00|11891.68|11891.68|11901.76|11901.76|11932.31|11932.31|11886.86|11886.86|0
1646646300000|2022-03-07 09:45:00|11899.96|11899.96|11859.18|11859.18|11899.96|11899.96|11858.83|11858.83|0
1646646600000|2022-03-07 09:50:00|11861.26|11861.26|11836.59|11836.59|11862.73|11862.73|11836.59|11836.59|0
1646646900000|2022-03-07 09:55:00|11837.98|11837.98|11874.31|11874.31|11877.78|11877.78|11830|11830|0
1646647200000|2022-03-07 10:00:00|11874.1|11874.1|11842.4|11842.4|11886.56|11886.56|11842.4|11842.4|0
1646647500000|2022-03-07 10:05:00|11842.82|11842.82|11928.67|11928.67|11930.06|11930.06|11833.99|11833.99|0
1646647800000|2022-03-07 10:10:00|11927.98|11927.98|11951.47|11951.47|11954.04|11954.04|11911.88|11911.88|0
1646648100000|2022-03-07 10:15:00|11950.78|11950.78|11969.83|11969.83|11971.21|11971.21|11946.85|11946.85|0
1646648400000|2022-03-07 10:20:00|11965.89|11965.89|11978.83|11978.83|11986.69|11986.69|11963.12|11963.12|0
1646648700000|2022-03-07 10:25:00|11980.8|11980.8|11958.48|11958.48|11992.37|11992.37|11958.48|11958.48|0
1646649000000|2022-03-07 10:30:00|11959.86|11959.86|11942.54|11942.54|11959.86|11959.86|11932.43|11932.43|0
1646649300000|2022-03-07 10:35:00|11943.93|11943.93|11928.49|11928.49|11962.6|11962.6|11922.59|11922.59|0
1646649600000|2022-03-07 10:40:00|11927.8|11927.8|11910.06|11910.06|11929.07|11929.07|11902.63|11902.63|0
1646649900000|2022-03-07 10:45:00|11911.26|11911.26|11946.53|11946.53|11947.82|11947.82|11911.26|11911.26|0
1646650200000|2022-03-07 10:50:00|11945.84|11945.84|11964.29|11964.29|11966.95|11966.95|11945.14|11945.14|0
1646650500000|2022-03-07 10:55:00|11960.36|11960.36|11934.91|11934.91|11964.99|11964.99|11930.98|11930.98|0
1646650800000|2022-03-07 11:00:00|11936.99|11936.99|11914.38|11914.38|11936.99|11936.99|11914.38|11914.38|0
1646651100000|2022-03-07 11:05:00|11922.25|11922.25|11942.72|11942.72|11942.72|11942.72|11922.25|11922.25|0
1646651400000|2022-03-07 11:10:00|11946.88|11946.88|11978.7|11978.7|11981.48|11981.48|11946.88|11946.88|0
1646651700000|2022-03-07 11:15:00|11980.78|11980.78|11924.73|11924.73|11980.78|11980.78|11910.6|11910.6|0
1646652000000|2022-03-07 11:20:00|11920.79|11920.79|11945.42|11945.42|11947.39|11947.39|11916.74|11916.74|0
1646652300000|2022-03-07 11:25:00|11943.34|11943.34|11928.05|11928.05|11953.93|11953.93|11928.05|11928.05|0
1646652600000|2022-03-07 11:30:00|11930.02|11930.02|11937.56|11937.56|11956.12|11956.12|11926.78|11926.78|0
1646652900000|2022-03-07 11:35:00|11929.69|11929.69|11914.62|11914.62|11934.49|11934.49|11913.25|11913.25|0
1646653200000|2022-03-07 11:40:00|11913.23|11913.23|11911.79|11911.79|11929.45|11929.45|11904.8|11904.8|0
1646653500000|2022-03-07 11:45:00|11920.86|11920.86|11934.97|11934.97|11938.91|11938.91|11920.86|11920.86|0
1646653800000|2022-03-07 11:50:00|11933.01|11933.01|11951.6|11951.6|11964.37|11964.37|11927.62|11927.62|0
1646654100000|2022-03-07 11:55:00|11952.01|11952.01|11954.55|11954.55|11972.73|11972.73|11952.01|11952.01|0
1646654400000|2022-03-07 12:00:00|11953.95|11953.95|12010.77|12010.77|12010.77|12010.77|11953.95|11953.95|0
1646654700000|2022-03-07 12:05:00|12012.16|12012.16|12024.47|12024.47|12025.88|12025.88|12000.9|12000.9|0
1646655000000|2022-03-07 12:10:00|12025.86|12025.86|11992.41|11992.41|12033.59|12033.59|11986.65|11986.65|0
1646655300000|2022-03-07 12:15:00|11993.48|11993.48|12044.21|12044.21|12044.21|12044.21|11986.48|11986.48|0
1646655600000|2022-03-07 12:20:00|12043.52|12043.52|12031.36|12031.36|12049.09|12049.09|12020.33|12020.33|0
1646655900000|2022-03-07 12:25:00|12031.96|12031.96|12063.8|12063.8|12063.8|12063.8|12022.47|12022.47|0
1646656200000|2022-03-07 12:30:00|12062.6|12062.6|12045.19|12045.19|12066.06|12066.06|12043.8|12043.8|0
1646656500000|2022-03-07 12:35:00|12048.65|12048.65|12047.52|12047.52|12052.29|12052.29|12043.91|12043.91|0
1646656800000|2022-03-07 12:40:00|12045.55|12045.55|12039.81|12039.81|12045.77|12045.77|12035.93|12035.93|0
1646657100000|2022-03-07 12:45:00|12041.03|12041.03|12028.2|12028.2|12045.5|12045.5|12007.13|12007.13|0
1646657400000|2022-03-07 12:50:00|12027.6|12027.6|12054.89|12054.89|12054.89|12054.89|12027.39|12027.39|0
1646657700000|2022-03-07 12:55:00|12055.58|12055.58|12048.31|12048.31|12070.28|12070.28|12046.07|12046.07|0
1646658000000|2022-03-07 13:00:00|12052.25|12052.25|12083.34|12083.34|12090.28|12090.28|12052.25|12052.25|0
1646658300000|2022-03-07 13:05:00|12089.59|12089.59|12118.14|12118.14|12124.45|12124.45|12089.59|12089.59|0
1646658600000|2022-03-07 13:10:00|12120.92|12120.92|12157.23|12157.23|12167.97|12167.97|12120.92|12120.92|0
1646658900000|2022-03-07 13:15:00|12165.1|12165.1|12168.61|12168.61|12168.61|12168.61|12140.9|12140.9|0
1646659200000|2022-03-07 13:20:00|12170.57|12170.57|12191.02|12191.02|12194.35|12194.35|12168.61|12168.61|0
1646659500000|2022-03-07 13:25:00|12189.58|12189.58|12172.7|12172.7|12189.58|12189.58|12159.94|12159.94|0
1646659800000|2022-03-07 13:30:00|12174.66|12174.66|12199.62|12199.62|12199.62|12199.62|12164.77|12164.77|0
1646660100000|2022-03-07 13:35:00|12197.65|12197.65|12192.22|12192.22|12202.4|12202.4|12181.49|12181.49|0
1646660400000|2022-03-07 13:40:00|12191.38|12191.38|12177.59|12177.59|12197.31|12197.31|12166.12|12166.12|0
1646660700000|2022-03-07 13:45:00|12178.29|12178.29|12217.77|12217.77|12221.99|12221.99|12175.42|12175.42|0
1646661000000|2022-03-07 13:50:00|12216.39|12216.39|12207.95|12207.95|12223.39|12223.39|12202.34|12202.34|0
1646661300000|2022-03-07 13:55:00|12208.48|12208.48|12216.4|12216.4|12218.17|12218.17|12200.88|12200.88|0
1646661600000|2022-03-07 14:00:00|12208.53|12208.53|12231.2|12231.2|12236.8|12236.8|12191.86|12191.86|0
1646661900000|2022-03-07 14:05:00|12227.27|12227.27|12249.63|12249.63|12254.95|12254.95|12223.1|12223.1|0
1646662200000|2022-03-07 14:10:00|12249.09|12249.09|12266.35|12266.35|12270.17|12270.17|12239.77|12239.77|0
1646662500000|2022-03-07 14:15:00|12265.75|12265.75|12280.8|12280.8|12285.66|12285.66|12251.38|12251.38|0
1646662800000|2022-03-07 14:20:00|12279.41|12279.41|12293.53|12293.53|12309.14|12309.14|12279.41|12279.41|0
1646663100000|2022-03-07 14:25:00|12291.45|12291.45|12315.64|12315.64|12319.57|12319.57|12276.53|12276.53|0
1646663400000|2022-03-07 14:30:00|12311.7|12311.7|12270.51|12270.51|12347.87|12347.87|12268.84|12268.84|0
1646663700000|2022-03-07 14:35:00|12272.48|12272.48|12298.34|12298.34|12347.95|12347.95|12270.51|12270.51|0
1646664000000|2022-03-07 14:40:00|12299.94|12299.94|12270.86|12270.86|12307.57|12307.57|12267.15|12267.15|0
1646664300000|2022-03-07 14:45:00|12270.26|12270.26|12294.89|12294.89|12304.07|12304.07|12270.26|12270.26|0
1646664600000|2022-03-07 14:50:00|12298.83|12298.83|12320.39|12320.39|12327.47|12327.47|12298.83|12298.83|0
1646664900000|2022-03-07 14:55:00|12321.09|12321.09|12275.17|12275.17|12333.2|12333.2|12275.17|12275.17|0
1646665200000|2022-03-07 15:00:00|12274.57|12274.57|12266.2|12266.2|12281.98|12281.98|12256.13|12256.13|0
1646665500000|2022-03-07 15:05:00|12264.81|12264.81|12279.47|12279.47|12291.32|12291.32|12259.49|12259.49|0
1646665800000|2022-03-07 15:10:00|12278.87|12278.87|12191.98|12191.98|12284.62|12284.62|12189.48|12189.48|0
1646666100000|2022-03-07 15:15:00|12195.92|12195.92|12210.67|12210.67|12230.7|12230.7|12191.98|12191.98|0
1646666400000|2022-03-07 15:20:00|12208.7|12208.7|12156.2|12156.2|12220.41|12220.41|12156.2|12156.2|0
1646666700000|2022-03-07 15:25:00|12162.1|12162.1|12156.41|12156.41|12177.67|12177.67|12150.33|12150.33|0
1646667000000|2022-03-07 15:30:00|12155.21|12155.21|12162.41|12162.41|12184.88|12184.88|12147.5|12147.5|0
1646667300000|2022-03-07 15:35:00|12170.28|12170.28|12161.67|12161.67|12191.68|12191.68|12159.02|12159.02|0
1646667600000|2022-03-07 15:40:00|12159.7|12159.7|12161.36|12161.36|12169.19|12169.19|12132.72|12132.72|0
1646667900000|2022-03-07 15:45:00|12157.42|12157.42|12139.72|12139.72|12163.22|12163.22|12124.27|12124.27|0
1646668200000|2022-03-07 15:50:00|12137.64|12137.64|12125.16|12125.16|12146.29|12146.29|12125.16|12125.16|0
1646668500000|2022-03-07 15:55:00|12123.19|12123.19|12102.7|12102.7|12133.03|12133.03|12091.08|12091.08|0
1646668800000|2022-03-07 16:00:00|12097.96|12097.96|12113.99|12113.99|12120.9|12120.9|12096.03|12096.03|0
1646669100000|2022-03-07 16:05:00|12115.96|12115.96|12140.48|12140.48|12147.27|12147.27|12115.96|12115.96|0
1646669400000|2022-03-07 16:10:00|12139.95|12139.95|12121.19|12121.19|12147.41|12147.41|12119.65|12119.65|0
1646669700000|2022-03-07 16:15:00|12120.5|12120.5|12139.98|12139.98|12154.25|12154.25|12120.5|12120.5|0
1646670000000|2022-03-07 16:20:00|12139.44|12139.44|12133.98|12133.98|12148.03|12148.03|12129.68|12129.68|0
1646670300000|2022-03-07 16:25:00|12130.04|12130.04|12093.89|12093.89|12130.04|12130.04|12091.76|12091.76|0
1646727300000|2022-03-08 08:15:00|12009.74|12009.74|12081.77|12081.77|12081.77|12081.77|12006.67|12006.67|0
1646727600000|2022-03-08 08:20:00|12089.64|12089.64|12116.75|12116.75|12131.13|12131.13|12089.64|12089.64|0
1646727900000|2022-03-08 08:25:00|12118.83|12118.83|12116.44|12116.44|12134.2|12134.2|12106.18|12106.18|0
1646728200000|2022-03-08 08:30:00|12115.05|12115.05|12096.95|12096.95|12160.75|12160.75|12096.95|12096.95|0
1646728500000|2022-03-08 08:35:00|12095.56|12095.56|12106.21|12106.21|12133.81|12133.81|12088.18|12088.18|0
1646728800000|2022-03-08 08:40:00|12106.91|12106.91|12048.7|12048.7|12116.45|12116.45|12047.46|12047.46|0
1646729100000|2022-03-08 08:45:00|12047.31|12047.31|12006.32|12006.32|12076.84|12076.84|12004.24|12004.24|0
1646729400000|2022-03-08 08:50:00|12002.39|12002.39|11960.79|11960.79|12002.39|12002.39|11948.62|11948.62|0
1646729700000|2022-03-08 08:55:00|11964.72|11964.72|11960.21|11960.21|11986.5|11986.5|11944.91|11944.91|0
1646730000000|2022-03-08 09:00:00|11966.11|11966.11|11996.32|11996.32|12013.82|12013.82|11959.97|11959.97|0
1646730300000|2022-03-08 09:05:00|12000.48|12000.48|11974.72|11974.72|12008.31|12008.31|11956.3|11956.3|0
1646730600000|2022-03-08 09:10:00|11978.46|11978.46|11980.37|11980.37|12004.34|12004.34|11976.19|11976.19|0
1646730900000|2022-03-08 09:15:00|11976.44|11976.44|12004.5|12004.5|12010.4|12010.4|11976.44|11976.44|0
1646731200000|2022-03-08 09:20:00|12003.81|12003.81|12002.06|12002.06|12005.4|12005.4|11973.51|11973.51|0
1646731500000|2022-03-08 09:25:00|12001.46|12001.46|11991.06|11991.06|12007.52|12007.52|11989.19|11989.19|0
1646731800000|2022-03-08 09:30:00|11991.75|11991.75|12013.64|12013.64|12013.64|12013.64|11975.76|11975.76|0
1646732100000|2022-03-08 09:35:00|12011.67|12011.67|11953.23|11953.23|12011.67|12011.67|11951.7|11951.7|0
1646732400000|2022-03-08 09:40:00|11953.65|11953.65|11948.41|11948.41|11955.7|11955.7|11938|11938|0
1646732700000|2022-03-08 09:45:00|11956.28|11956.28|11943.19|11943.19|11956.86|11956.86|11929.55|11929.55|0
1646733000000|2022-03-08 09:50:00|11942.49|11942.49|11948.24|11948.24|11949.68|11949.68|11937.99|11937.99|0
1646733300000|2022-03-08 09:55:00|11950.21|11950.21|11948|11948|11951.69|11951.69|11935.17|11935.17|0
1646733600000|2022-03-08 10:00:00|11948.69|11948.69|11949.99|11949.99|11957.53|11957.53|11948.69|11948.69|0
1646733900000|2022-03-08 10:05:00|11950.69|11950.69|11943.23|11943.23|11951.38|11951.38|11932.09|11932.09|0
1646734200000|2022-03-08 10:10:00|11945.2|11945.2|11983.67|11983.67|11990.96|11990.96|11945.2|11945.2|0
1646734500000|2022-03-08 10:15:00|11985.63|11985.63|11950.5|11950.5|11987.6|11987.6|11946.46|11946.46|0
1646734800000|2022-03-08 10:20:00|11949.69|11949.69|11974.9|11974.9|11982.17|11982.17|11947.92|11947.92|0
1646735100000|2022-03-08 10:25:00|11976.87|11976.87|12015.2|12015.2|12019.38|12019.38|11976.87|11976.87|0
1646735400000|2022-03-08 10:30:00|12014.51|12014.51|11991.65|11991.65|12014.51|12014.51|11974.62|11974.62|0
1646735700000|2022-03-08 10:35:00|11990.83|11990.83|11945.61|11945.61|11990.83|11990.83|11941.67|11941.67|0
1646736000000|2022-03-08 10:40:00|11944.91|11944.91|11944.54|11944.54|11951.51|11951.51|11937.95|11937.95|0
1646736300000|2022-03-08 10:45:00|11942.46|11942.46|11954.57|11954.57|11954.57|11954.57|11941.05|11941.05|0
1646736600000|2022-03-08 10:50:00|11956.54|11956.54|11964.78|11964.78|11970.2|11970.2|11933.77|11933.77|0
1646736900000|2022-03-08 10:55:00|11966.17|11966.17|11976.41|11976.41|11979.41|11979.41|11966.17|11966.17|0
1646737200000|2022-03-08 11:00:00|11972.48|11972.48|11938.2|11938.2|11974.94|11974.94|11938.2|11938.2|0
1646737500000|2022-03-08 11:05:00|11937.78|11937.78|11944.97|11944.97|11946.24|11946.24|11932.35|11932.35|0
1646737800000|2022-03-08 11:10:00|11946.94|11946.94|11892.45|11892.45|11949.5|11949.5|11891.1|11891.1|0
1646738100000|2022-03-08 11:15:00|11890.37|11890.37|11899.34|11899.34|11901.3|11901.3|11870.57|11870.57|0
1646738400000|2022-03-08 11:20:00|11899.94|11899.94|11888.14|11888.14|11909.19|11909.19|11888.14|11888.14|0
1646738700000|2022-03-08 11:25:00|11886.76|11886.76|11874.36|11874.36|11891.81|11891.81|11874.36|11874.36|0
1646739000000|2022-03-08 11:30:00|11880.26|11880.26|11873.49|11873.49|11882.31|11882.31|11863.65|11863.65|0
1646739300000|2022-03-08 11:35:00|11875.09|11875.09|11840.02|11840.02|11875.09|11875.09|11838.05|11838.05|0
1646739600000|2022-03-08 11:40:00|11840.71|11840.71|11834.84|11834.84|11850.55|11850.55|11824.18|11824.18|0
1646739900000|2022-03-08 11:45:00|11830.9|11830.9|11842.88|11842.88|11845.92|11845.92|11827.17|11827.17|0
1646740200000|2022-03-08 11:50:00|11842.46|11842.46|11837.59|11837.59|11859.79|11859.79|11837.59|11837.59|0
1646740500000|2022-03-08 11:55:00|11843.49|11843.49|11863.05|11863.05|11863.05|11863.05|11843.49|11843.49|0
1646740800000|2022-03-08 12:00:00|11866.52|11866.52|11878.31|11878.31|11885.34|11885.34|11866.52|11866.52|0
1646741100000|2022-03-08 12:05:00|11878.84|11878.84|11889.26|11889.26|11891.22|11891.22|11878.84|11878.84|0
1646741400000|2022-03-08 12:10:00|11889.79|11889.79|11900.4|11900.4|11911.15|11911.15|11889.79|11889.79|0
1646741700000|2022-03-08 12:15:00|11899.99|11899.99|11958.37|11958.37|11959.07|11959.07|11899.99|11899.99|0
1646742000000|2022-03-08 12:20:00|11957.68|11957.68|11955.83|11955.83|11957.68|11957.68|11943.38|11943.38|0
1646742300000|2022-03-08 12:25:00|11965.67|11965.67|11948.55|11948.55|11970.3|11970.3|11946.52|11946.52|0
1646742600000|2022-03-08 12:30:00|11946.59|11946.59|11938.67|11938.67|11951.63|11951.63|11928.19|11928.19|0
1646742900000|2022-03-08 12:35:00|11937.29|11937.29|11925.79|11925.79|11940.09|11940.09|11920.25|11920.25|0
1646743200000|2022-03-08 12:40:00|11926.48|11926.48|11919.15|11919.15|11926.48|11926.48|11899.54|11899.54|0
1646743500000|2022-03-08 12:45:00|11919.84|11919.84|11911.88|11911.88|11921.49|11921.49|11904.82|11904.82|0
1646743800000|2022-03-08 12:50:00|11909.91|11909.91|11906.63|11906.63|11916.42|11916.42|11888.97|11888.97|0
1646744100000|2022-03-08 12:55:00|11907.05|11907.05|11915.17|11915.17|11918.4|11918.4|11905.24|11905.24|0
1646744400000|2022-03-08 13:00:00|11913.2|11913.2|11884.01|11884.01|11917.14|11917.14|11865.93|11865.93|0
1646744700000|2022-03-08 13:05:00|11883.59|11883.59|11871.81|11871.81|11889.4|11889.4|11869.76|11869.76|0
1646745000000|2022-03-08 13:10:00|11873.77|11873.77|11812.73|11812.73|11877.71|11877.71|11812.42|11812.42|0
1646745300000|2022-03-08 13:15:00|11814.11|11814.11|11815.26|11815.26|11831.64|11831.64|11809.72|11809.72|0
1646745600000|2022-03-08 13:20:00|11816.33|11816.33|11772.69|11772.69|11816.33|11816.33|11772.69|11772.69|0
1646745900000|2022-03-08 13:25:00|11774.66|11774.66|11772.56|11772.56|11774.66|11774.66|11762.61|11762.61|0
1646746200000|2022-03-08 13:30:00|11771.87|11771.87|11782.81|11782.81|11782.81|11782.81|11770.07|11770.07|0
1646746500000|2022-03-08 13:35:00|11782.12|11782.12|11812.65|11812.65|11817.36|11817.36|11775.99|11775.99|0
1646746800000|2022-03-08 13:40:00|11814.62|11814.62|11818.99|11818.99|11830.52|11830.52|11814.62|11814.62|0
1646747100000|2022-03-08 13:45:00|11821.09|11821.09|11833.65|11833.65|11844.09|11844.09|11821.09|11821.09|0
1646747400000|2022-03-08 13:50:00|11833.05|11833.05|11851.05|11851.05|11854.4|11854.4|11820.46|11820.46|0
1646747700000|2022-03-08 13:55:00|11850.45|11850.45|11837.78|11837.78|11858.32|11858.32|11833.85|11833.85|0
1646748000000|2022-03-08 14:00:00|11833.85|11833.85|11865.24|11865.24|11876.71|11876.71|11830.07|11830.07|0
1646748300000|2022-03-08 14:05:00|11867.21|11867.21|11854.31|11854.31|11877.18|11877.18|11854.31|11854.31|0
1646748600000|2022-03-08 14:10:00|11852.35|11852.35|11838.83|11838.83|11852.93|11852.93|11831.86|11831.86|0
1646748900000|2022-03-08 14:15:00|11836.87|11836.87|11838.76|11838.76|11857.67|11857.67|11832.25|11832.25|0
1646749200000|2022-03-08 14:20:00|11838.06|11838.06|11862.88|11862.88|11862.88|11862.88|11836.1|11836.1|0
1646749500000|2022-03-08 14:25:00|11862.19|11862.19|11875.91|11875.91|11882.09|11882.09|11862.19|11862.19|0
1646749800000|2022-03-08 14:30:00|11873.94|11873.94|11861.37|11861.37|11878.86|11878.86|11853.19|11853.19|0
1646750100000|2022-03-08 14:35:00|11863.34|11863.34|11824.26|11824.26|11882.78|11882.78|11823.01|11823.01|0
1646750400000|2022-03-08 14:40:00|11822.3|11822.3|11861.3|11861.3|11861.3|11861.3|11807.03|11807.03|0
1646750700000|2022-03-08 14:45:00|11865.24|11865.24|11820.16|11820.16|11866.63|11866.63|11820.16|11820.16|0
1646751000000|2022-03-08 14:50:00|11820.85|11820.85|11789.4|11789.4|11822.77|11822.77|11788.7|11788.7|0
1646751300000|2022-03-08 14:55:00|11790.79|11790.79|11796.39|11796.39|11796.39|11796.39|11780.76|11780.76|0
1646751600000|2022-03-08 15:00:00|11795.7|11795.7|11767.08|11767.08|11795.7|11795.7|11745.43|11745.43|0
1646751900000|2022-03-08 15:05:00|11766.26|11766.26|11739.32|11739.32|11767.7|11767.7|11729.37|11729.37|0
1646752200000|2022-03-08 15:10:00|11741.29|11741.29|11760.71|11760.71|11761.97|11761.97|11729.8|11729.8|0
1646752500000|2022-03-08 15:15:00|11761.4|11761.4|11774.39|11774.39|11784.61|11784.61|11757.47|11757.47|0
1646752800000|2022-03-08 15:20:00|11770.45|11770.45|11745.74|11745.74|11778.32|11778.32|11732.59|11732.59|0
1646753100000|2022-03-08 15:25:00|11744.67|11744.67|11754.5|11754.5|11761.79|11761.79|11735.39|11735.39|0
1646753400000|2022-03-08 15:30:00|11750.57|11750.57|11719.49|11719.49|11753.34|11753.34|11705.12|11705.12|0
1646753700000|2022-03-08 15:35:00|11717.53|11717.53|11752.32|11752.32|11752.32|11752.32|11710.73|11710.73|0
1646754000000|2022-03-08 15:40:00|11754.29|11754.29|11760.34|11760.34|11774.31|11774.31|11753.27|11753.27|0
1646754300000|2022-03-08 15:45:00|11759.64|11759.64|11774.73|11774.73|11775.91|11775.91|11754.61|11754.61|0
1646754600000|2022-03-08 15:50:00|11774.04|11774.04|11784.13|11784.13|11784.13|11784.13|11755.93|11755.93|0
1646754900000|2022-03-08 15:55:00|11783.53|11783.53|11794.6|11794.6|11794.6|11794.6|11760.38|11760.38|0
1646755200000|2022-03-08 16:00:00|11795.42|11795.42|11813.53|11813.53|11814.23|11814.23|11787.21|11787.21|0
1646755500000|2022-03-08 16:05:00|11812.84|11812.84|11793.47|11793.47|11815.68|11815.68|11781.18|11781.18|0
1646755800000|2022-03-08 16:10:00|11794.17|11794.17|11789.39|11789.39|11802.15|11802.15|11784.46|11784.46|0
1646756100000|2022-03-08 16:15:00|11795.29|11795.29|11817.19|11817.19|11817.88|11817.88|11795.29|11795.29|0
1646756400000|2022-03-08 16:20:00|11816.5|11816.5|11791.4|11791.4|11818.58|11818.58|11776.15|11776.15|0
1646756700000|2022-03-08 16:25:00|11792.09|11792.09|11829.79|11829.79|11830.21|11830.21|11790.71|11790.71|0
1646813700000|2022-03-09 08:15:00|12183.88|12183.88|12131.39|12131.39|12186.59|12186.59|12101.41|12101.41|0
1646814000000|2022-03-09 08:20:00|12135.32|12135.32|12086.45|12086.45|12149.62|12149.62|12086.45|12086.45|0
1646814300000|2022-03-09 08:25:00|12085.75|12085.75|12069.64|12069.64|12111.28|12111.28|12057.84|12057.84|0
1646814600000|2022-03-09 08:30:00|12071.61|12071.61|12137.91|12137.91|12145.15|12145.15|12062.24|12062.24|0
1646814900000|2022-03-09 08:35:00|12139.99|12139.99|12124.99|12124.99|12144.04|12144.04|12089.36|12089.36|0
1646815200000|2022-03-09 08:40:00|12119.09|12119.09|12152.71|12152.71|12166.37|12166.37|12117.89|12117.89|0
1646815500000|2022-03-09 08:45:00|12150.58|12150.58|12144.92|12144.92|12161.37|12161.37|12129.81|12129.81|0
1646815800000|2022-03-09 08:50:00|12147|12147|12204.75|12204.75|12210.07|12210.07|12145.33|12145.33|0
1646816100000|2022-03-09 08:55:00|12205.35|12205.35|12225.98|12225.98|12230.4|12230.4|12184.3|12184.3|0
1646816400000|2022-03-09 09:00:00|12227.95|12227.95|12227.77|12227.77|12248.52|12248.52|12225.68|12225.68|0
1646816700000|2022-03-09 09:05:00|12226.38|12226.38|12193.07|12193.07|12228.36|12228.36|12181.99|12181.99|0
1646817000000|2022-03-09 09:10:00|12195.15|12195.15|12229.19|12229.19|12237.37|12237.37|12195.15|12195.15|0
1646817300000|2022-03-09 09:15:00|12229.72|12229.72|12235.32|12235.32|12249.33|12249.33|12219.45|12219.45|0
1646817600000|2022-03-09 09:20:00|12239.25|12239.25|12269.53|12269.53|12275.43|12275.43|12230.56|12230.56|0
1646817900000|2022-03-09 09:25:00|12271.61|12271.61|12301.79|12301.79|12304.16|12304.16|12268.84|12268.84|0
1646818200000|2022-03-09 09:30:00|12305.73|12305.73|12321.42|12321.42|12322.11|12322.11|12305.73|12305.73|0
1646818500000|2022-03-09 09:35:00|12315.52|12315.52|12341.42|12341.42|12341.42|12341.42|12313.55|12313.55|0
1646818800000|2022-03-09 09:40:00|12335.52|12335.52|12324.89|12324.89|12347.24|12347.24|12321.49|12321.49|0
1646819100000|2022-03-09 09:45:00|12326.27|12326.27|12315.8|12315.8|12338.77|12338.77|12297.09|12297.09|0
1646819400000|2022-03-09 09:50:00|12319.74|12319.74|12293.11|12293.11|12339.15|12339.15|12291.15|12291.15|0
1646819700000|2022-03-09 09:55:00|12291.15|12291.15|12264.03|12264.03|12300.98|12300.98|12257.45|12257.45|0
1646820000000|2022-03-09 10:00:00|12258.13|12258.13|12267.45|12267.45|12273.35|12273.35|12255.35|12255.35|0
1646820300000|2022-03-09 10:05:00|12268.67|12268.67|12293.5|12293.5|12296.74|12296.74|12268.67|12268.67|0
1646820600000|2022-03-09 10:10:00|12289.56|12289.56|12317.94|12317.94|12317.94|12317.94|12284.19|12284.19|0
1646820900000|2022-03-09 10:15:00|12315.86|12315.86|12318.38|12318.38|12332.54|12332.54|12310.54|12310.54|0
1646821200000|2022-03-09 10:20:00|12316.58|12316.58|12331.72|12331.72|12331.75|12331.75|12309.25|12309.25|0
1646821500000|2022-03-09 10:25:00|12331.3|12331.3|12326.04|12326.04|12339.04|12339.04|12324.9|12324.9|0
1646821800000|2022-03-09 10:30:00|12325.43|12325.43|12315.14|12315.14|12325.43|12325.43|12305|12305|0
1646822100000|2022-03-09 10:35:00|12314.45|12314.45|12297.28|12297.28|12314.45|12314.45|12297.28|12297.28|0
1646822400000|2022-03-09 10:40:00|12297.82|12297.82|12291.93|12291.93|12310.53|12310.53|12291.93|12291.93|0
1646822700000|2022-03-09 10:45:00|12291.33|12291.33|12275.55|12275.55|12291.33|12291.33|12270.51|12270.51|0
1646823000000|2022-03-09 10:50:00|12277.51|12277.51|12258.32|12258.32|12277.51|12277.51|12257.65|12257.65|0
1646823300000|2022-03-09 10:55:00|12254.15|12254.15|12221.14|12221.14|12260.39|12260.39|12218.62|12218.62|0
1646823600000|2022-03-09 11:00:00|12222.53|12222.53|12210.6|12210.6|12224.61|12224.61|12199.54|12199.54|0
1646823900000|2022-03-09 11:05:00|12213.38|12213.38|12233.37|12233.37|12233.37|12233.37|12213.38|12213.38|0
1646824200000|2022-03-09 11:10:00|12231.29|12231.29|12231.12|12231.12|12246.54|12246.54|12230.69|12230.69|0
1646824500000|2022-03-09 11:15:00|12226.96|12226.96|12257.19|12257.19|12263.09|12263.09|12226.96|12226.96|0
1646824800000|2022-03-09 11:20:00|12253.25|12253.25|12244.57|12244.57|12253.25|12253.25|12237.51|12237.51|0
1646825100000|2022-03-09 11:25:00|12248.51|12248.51|12252.78|12252.78|12254.64|12254.64|12240.43|12240.43|0
1646825400000|2022-03-09 11:30:00|12253.85|12253.85|12254.13|12254.13|12258.87|12258.87|12249.09|12249.09|0
1646825700000|2022-03-09 11:35:00|12260.03|12260.03|12254.9|12254.9|12268.33|12268.33|12250|12250|0
1646826000000|2022-03-09 11:40:00|12255.6|12255.6|12238.94|12238.94|12255.6|12255.6|12238.52|12238.52|0
1646826300000|2022-03-09 11:45:00|12233.04|12233.04|12225.04|12225.04|12233.04|12233.04|12203.58|12203.58|0
1646826600000|2022-03-09 11:50:00|12223.07|12223.07|12205.37|12205.37|12226.09|12226.09|12194.94|12194.94|0
1646826900000|2022-03-09 11:55:00|12206.63|12206.63|12183.25|12183.25|12208.71|12208.71|12183.25|12183.25|0
1646827200000|2022-03-09 12:00:00|12185.21|12185.21|12204.1|12204.1|12214.05|12214.05|12183.41|12183.41|0
1646827500000|2022-03-09 12:05:00|12205.48|12205.48|12200.92|12200.92|12212.46|12212.46|12200.92|12200.92|0
1646827800000|2022-03-09 12:10:00|12201.61|12201.61|12229.42|12229.42|12231.5|12231.5|12200.09|12200.09|0
1646828100000|2022-03-09 12:15:00|12230.49|12230.49|12256.12|12256.12|12256.12|12256.12|12224.52|12224.52|0
1646828400000|2022-03-09 12:20:00|12258.21|12258.21|12264.86|12264.86|12264.86|12264.86|12256.24|12256.24|0
1646828700000|2022-03-09 12:25:00|12268.8|12268.8|12258.75|12258.75|12270.6|12270.6|12256.58|12256.58|0
1646829000000|2022-03-09 12:30:00|12260.72|12260.72|12255.67|12255.67|12266.01|12266.01|12250.51|12250.51|0
1646829300000|2022-03-09 12:35:00|12256.93|12256.93|12251.88|12251.88|12261.07|12261.07|12251.77|12251.77|0
1646829600000|2022-03-09 12:40:00|12253.85|12253.85|12255.43|12255.43|12268.18|12268.18|12251.1|12251.1|0
1646829900000|2022-03-09 12:45:00|12256.12|12256.12|12259.87|12259.87|12270.42|12270.42|12256.12|12256.12|0
1646830200000|2022-03-09 12:50:00|12265.77|12265.77|12275.3|12275.3|12277.27|12277.27|12263.8|12263.8|0
1646830500000|2022-03-09 12:55:00|12276.69|12276.69|12264.8|12264.8|12279.26|12279.26|12264.8|12264.8|0
1646830800000|2022-03-09 13:00:00|12266.77|12266.77|12262.51|12262.51|12273.64|12273.64|12258.17|12258.17|0
1646831100000|2022-03-09 13:05:00|12258.58|12258.58|12254.34|12254.34|12258.58|12258.58|12247.5|12247.5|0
1646831400000|2022-03-09 13:10:00|12251.56|12251.56|12228.87|12228.87|12251.56|12251.56|12226.1|12226.1|0
1646831700000|2022-03-09 13:15:00|12229.47|12229.47|12245.33|12245.33|12245.33|12245.33|12227.51|12227.51|0
1646832000000|2022-03-09 13:20:00|12241.39|12241.39|12253.73|12253.73|12253.73|12253.73|12237.45|12237.45|0
1646832300000|2022-03-09 13:25:00|12254.43|12254.43|12243.98|12243.98|12257.69|12257.69|12238.42|12238.42|0
1646832600000|2022-03-09 13:30:00|12245.95|12245.95|12238.84|12238.84|12247.33|12247.33|12234.91|12234.91|0
1646832900000|2022-03-09 13:35:00|12238.15|12238.15|12206.85|12206.85|12238.15|12238.15|12206.16|12206.16|0
1646833200000|2022-03-09 13:40:00|12207.55|12207.55|12203.28|12203.28|12210.23|12210.23|12199.95|12199.95|0
1646833500000|2022-03-09 13:45:00|12203.82|12203.82|12177.82|12177.82|12203.82|12203.82|12172.45|12172.45|0
1646833800000|2022-03-09 13:50:00|12178.36|12178.36|12165.01|12165.01|12180.86|12180.86|12158.88|12158.88|0
1646834100000|2022-03-09 13:55:00|12161.07|12161.07|12159.94|12159.94|12167.7|12167.7|12151.84|12151.84|0
1646834400000|2022-03-09 14:00:00|12161.15|12161.15|12173.77|12173.77|12173.77|12173.77|12159.51|12159.51|0
1646834700000|2022-03-09 14:05:00|12169.83|12169.83|12196.15|12196.15|12200.8|12200.8|12143.54|12143.54|0
1646835000000|2022-03-09 14:10:00|12195.55|12195.55|12217.47|12217.47|12229.66|12229.66|12192.2|12192.2|0
1646835300000|2022-03-09 14:15:00|12218.17|12218.17|12215.57|12215.57|12237.66|12237.66|12214.48|12214.48|0
1646835600000|2022-03-09 14:20:00|12214.88|12214.88|12196.63|12196.63|12217.01|12217.01|12193.71|12193.71|0
1646835900000|2022-03-09 14:25:00|12197.23|12197.23|12173.8|12173.8|12199.25|12199.25|12165.01|12165.01|0
1646836200000|2022-03-09 14:30:00|12175.19|12175.19|12168.06|12168.06|12183.8|12183.8|12150.79|12150.79|0
1646836500000|2022-03-09 14:35:00|12169.45|12169.45|12164.08|12164.08|12177.41|12177.41|12135.12|12135.12|0
1646836800000|2022-03-09 14:40:00|12165.34|12165.34|12167.98|12167.98|12196.24|12196.24|12165.34|12165.34|0
1646837100000|2022-03-09 14:45:00|12168.67|12168.67|12183.68|12183.68|12194.9|12194.9|12168.67|12168.67|0
1646837400000|2022-03-09 14:50:00|12182.99|12182.99|12130.14|12130.14|12182.99|12182.99|12118.77|12118.77|0
1646837700000|2022-03-09 14:55:00|12126.21|12126.21|12155.31|12155.31|12155.31|12155.31|12121.45|12121.45|0
1646838000000|2022-03-09 15:00:00|12156.13|12156.13|12183.35|12183.35|12196.1|12196.1|12156.13|12156.13|0
1646838300000|2022-03-09 15:05:00|12187.29|12187.29|12207.53|12207.53|12212.04|12212.04|12184.14|12184.14|0
1646838600000|2022-03-09 15:10:00|12201.62|12201.62|12216.57|12216.57|12216.57|12216.57|12194.22|12194.22|0
1646838900000|2022-03-09 15:15:00|12217.64|12217.64|12249.86|12249.86|12250.23|12250.23|12217.17|12217.17|0
1646839200000|2022-03-09 15:20:00|12251.83|12251.83|12274.92|12274.92|12280.24|12280.24|12251.83|12251.83|0
1646839500000|2022-03-09 15:25:00|12269.02|12269.02|12278.55|12278.55|12283.13|12283.13|12262.38|12262.38|0
1646839800000|2022-03-09 15:30:00|12279.15|12279.15|12305.02|12305.02|12309.66|12309.66|12274.51|12274.51|0
1646840100000|2022-03-09 15:35:00|12304.03|12304.03|12346.64|12346.64|12357.98|12357.98|12304.03|12304.03|0
1646840400000|2022-03-09 15:40:00|12345.25|12345.25|12352.24|12352.24|12355.82|12355.82|12339.35|12339.35|0
1646840700000|2022-03-09 15:45:00|12350.63|12350.63|12359.18|12359.18|12374.33|12374.33|12348.7|12348.7|0
1646841000000|2022-03-09 15:50:00|12361.15|12361.15|12387.4|12387.4|12391.38|12391.38|12361.15|12361.15|0
1646841300000|2022-03-09 15:55:00|12386.71|12386.71|12421.84|12421.84|12424.66|12424.66|12384.74|12384.74|0
1646841600000|2022-03-09 16:00:00|12422.53|12422.53|12419.89|12419.89|12430.7|12430.7|12414.46|12414.46|0
1646841900000|2022-03-09 16:05:00|12421.28|12421.28|12418.23|12418.23|12430.67|12430.67|12407.35|12407.35|0
1646842200000|2022-03-09 16:10:00|12422.17|12422.17|12402.04|12402.04|12425.27|12425.27|12392.19|12392.19|0
1646842500000|2022-03-09 16:15:00|12400.65|12400.65|12425.43|12425.43|12431.2|12431.2|12395.43|12395.43|0
1646842800000|2022-03-09 16:20:00|12426.63|12426.63|12416.37|12416.37|12430.68|12430.68|12409.5|12409.5|0
1646843100000|2022-03-09 16:25:00|12414.41|12414.41|12441.84|12441.84|12451.43|12451.43|12414.41|12414.41|0
1646900100000|2022-03-10 08:15:00|12527.43|12527.43|12494.09|12494.09|12542.23|12542.23|12493.07|12493.07|0
1646900400000|2022-03-10 08:20:00|12496.06|12496.06|12443.98|12443.98|12496.06|12496.06|12443.98|12443.98|0
1646900700000|2022-03-10 08:25:00|12442.02|12442.02|12443.76|12443.76|12453.52|12453.52|12400.19|12400.19|0
1646901000000|2022-03-10 08:30:00|12440.98|12440.98|12403.08|12403.08|12441.68|12441.68|12388.87|12388.87|0
1646901300000|2022-03-10 08:35:00|12407.02|12407.02|12460.13|12460.13|12471.93|12471.93|12407.02|12407.02|0
1646901600000|2022-03-10 08:40:00|12468|12468|12502.3|12502.3|12507.49|12507.49|12466.03|12466.03|0
1646901900000|2022-03-10 08:45:00|12502.9|12502.9|12540.76|12540.76|12542.84|12542.84|12490.57|12490.57|0
1646902200000|2022-03-10 08:50:00|12535.21|12535.21|12510.15|12510.15|12542.13|12542.13|12498.5|12498.5|0
1646902500000|2022-03-10 08:55:00|12514.08|12514.08|12551.7|12551.7|12567.12|12567.12|12514.08|12514.08|0
1646902800000|2022-03-10 09:00:00|12553.09|12553.09|12587.81|12587.81|12597.47|12597.47|12551.69|12551.69|0
1646903100000|2022-03-10 09:05:00|12576.01|12576.01|12551.4|12551.4|12576.01|12576.01|12547.2|12547.2|0
1646903400000|2022-03-10 09:10:00|12555.34|12555.34|12588.6|12588.6|12594.5|12594.5|12555.34|12555.34|0
1646903700000|2022-03-10 09:15:00|12589.01|12589.01|12586.92|12586.92|12599.53|12599.53|12577.73|12577.73|0
1646904000000|2022-03-10 09:20:00|12587.61|12587.61|12566.17|12566.17|12594.73|12594.73|12562.24|12562.24|0
1646904300000|2022-03-10 09:25:00|12564.09|12564.09|12561.34|12561.34|12567.47|12567.47|12531.41|12531.41|0
1646904600000|2022-03-10 09:30:00|12562.03|12562.03|12540.71|12540.71|12564|12564|12534.57|12534.57|0
1646904900000|2022-03-10 09:35:00|12540.02|12540.02|12536.62|12536.62|12541.62|12541.62|12515.11|12515.11|0
1646905200000|2022-03-10 09:40:00|12534.54|12534.54|12574.88|12574.88|12575.29|12575.29|12534.54|12534.54|0
1646905500000|2022-03-10 09:45:00|12575.42|12575.42|12553.43|12553.43|12575.42|12575.42|12541.13|12541.13|0
1646905800000|2022-03-10 09:50:00|12554.12|12554.12|12529.91|12529.91|12559.33|12559.33|12524.68|12524.68|0
1646906100000|2022-03-10 09:55:00|12525.97|12525.97|12468.55|12468.55|12529.91|12529.91|12455.82|12455.82|0
1646906400000|2022-03-10 10:00:00|12464.5|12464.5|12480.67|12480.67|12495.6|12495.6|12460.56|12460.56|0
1646906700000|2022-03-10 10:05:00|12479.83|12479.83|12488.5|12488.5|12499.14|12499.14|12477.86|12477.86|0
1646907000000|2022-03-10 10:10:00|12490.46|12490.46|12473.51|12473.51|12492.43|12492.43|12472.82|12472.82|0
1646907300000|2022-03-10 10:15:00|12483.35|12483.35|12516.03|12516.03|12517.99|12517.99|12479.42|12479.42|0
1646907600000|2022-03-10 10:20:00|12514.64|12514.64|12520.12|12520.12|12525.67|12525.67|12508.74|12508.74|0
1646907900000|2022-03-10 10:25:00|12518.15|12518.15|12484.62|12484.62|12518.15|12518.15|12480.18|12480.18|0
1646908200000|2022-03-10 10:30:00|12481.84|12481.84|12484.57|12484.57|12491.97|12491.97|12461.07|12461.07|0
1646908500000|2022-03-10 10:35:00|12486.17|12486.17|12470.92|12470.92|12493.39|12493.39|12465.49|12465.49|0
1646908800000|2022-03-10 10:40:00|12470.23|12470.23|12491.44|12491.44|12493.18|12493.18|12457.27|12457.27|0
1646909100000|2022-03-10 10:45:00|12492.83|12492.83|12495.17|12495.17|12495.17|12495.17|12484.69|12484.69|0
1646909400000|2022-03-10 10:50:00|12493.09|12493.09|12467.37|12467.37|12493.09|12493.09|12451.63|12451.63|0
1646909700000|2022-03-10 10:55:00|12462.52|12462.52|12452.49|12452.49|12470.15|12470.15|12446.94|12446.94|0
1646910000000|2022-03-10 11:00:00|12451.79|12451.79|12471.69|12471.69|12471.69|12471.69|12443.92|12443.92|0
1646910300000|2022-03-10 11:05:00|12470.3|12470.3|12480.29|12480.29|12483.29|12483.29|12458.72|12458.72|0
1646910600000|2022-03-10 11:10:00|12474.38|12474.38|12496.45|12496.45|12510.96|12510.96|12474.38|12474.38|0
1646910900000|2022-03-10 11:15:00|12494.48|12494.48|12502|12502|12503.39|12503.39|12486.73|12486.73|0
1646911200000|2022-03-10 11:20:00|12503.39|12503.39|12491.31|12491.31|12505.36|12505.36|12485.76|12485.76|0
1646911500000|2022-03-10 11:25:00|12492.01|12492.01|12497.48|12497.48|12500.79|12500.79|12486.71|12486.71|0
1646911800000|2022-03-10 11:30:00|12496.78|12496.78|12482.77|12482.77|12497.6|12497.6|12481.06|12481.06|0
1646912100000|2022-03-10 11:35:00|12480.8|12480.8|12475.39|12475.39|12485.14|12485.14|12469.94|12469.94|0
1646912400000|2022-03-10 11:40:00|12477.36|12477.36|12475.04|12475.04|12492.98|12492.98|12473.66|12473.66|0
1646912700000|2022-03-10 11:45:00|12473.24|12473.24|12475.93|12475.93|12491.06|12491.06|12465.51|12465.51|0
1646913000000|2022-03-10 11:50:00|12478.01|12478.01|12471.07|12471.07|12481.36|12481.36|12470.12|12470.12|0
1646913300000|2022-03-10 11:55:00|12467.14|12467.14|12436.93|12436.93|12469.8|12469.8|12431.03|12431.03|0
1646913600000|2022-03-10 12:00:00|12435.55|12435.55|12426.59|12426.59|12445.5|12445.5|12396.95|12396.95|0
1646913900000|2022-03-10 12:05:00|12427.97|12427.97|12437.11|12437.11|12441.73|12441.73|12427.25|12427.25|0
1646914200000|2022-03-10 12:10:00|12433.64|12433.64|12431.65|12431.65|12435.38|12435.38|12411.43|12411.43|0
1646914500000|2022-03-10 12:15:00|12435.59|12435.59|12426.01|12426.01|12435.59|12435.59|12426.01|12426.01|0
1646914800000|2022-03-10 12:20:00|12427.98|12427.98|12425.51|12425.51|12428.83|12428.83|12416.42|12416.42|0
1646915100000|2022-03-10 12:25:00|12435.35|12435.35|12441.66|12441.66|12441.85|12441.85|12430.05|12430.05|0
1646915400000|2022-03-10 12:30:00|12443.63|12443.63|12425.99|12425.99|12444.17|12444.17|12425.99|12425.99|0
1646915700000|2022-03-10 12:35:00|12425.3|12425.3|12423.92|12423.92|12437.1|12437.1|12418.31|12418.31|0
1646916000000|2022-03-10 12:40:00|12425.31|12425.31|12421.33|12421.33|12425.31|12425.31|12413.39|12413.39|0
1646916300000|2022-03-10 12:45:00|12420.64|12420.64|12348.45|12348.45|12420.64|12420.64|12348.45|12348.45|0
1646916600000|2022-03-10 12:50:00|12349.14|12349.14|12303.13|12303.13|12359.09|12359.09|12290.64|12290.64|0
1646916900000|2022-03-10 12:55:00|12303.55|12303.55|12300.52|12300.52|12316.23|12316.23|12300.52|12300.52|0
1646917200000|2022-03-10 13:00:00|12302.12|12302.12|12276.05|12276.05|12313.46|12313.46|12276.05|12276.05|0
1646917500000|2022-03-10 13:05:00|12276.74|12276.74|12297.47|12297.47|12307.02|12307.02|12265.95|12265.95|0
1646917800000|2022-03-10 13:10:00|12299.55|12299.55|12259.33|12259.33|12299.55|12299.55|12259.33|12259.33|0
1646918100000|2022-03-10 13:15:00|12256.56|12256.56|12255.56|12255.56|12261.18|12261.18|12247.79|12247.79|0
1646918400000|2022-03-10 13:20:00|12256.95|12256.95|12255.26|12255.26|12257.64|12257.64|12243.87|12243.87|0
1646918700000|2022-03-10 13:25:00|12265.09|12265.09|12316.96|12316.96|12318.34|12318.34|12265.09|12265.09|0
1646919000000|2022-03-10 13:30:00|12318.92|12318.92|12310.69|12310.69|12330.7|12330.7|12302.53|12302.53|0
1646919300000|2022-03-10 13:35:00|12312.08|12312.08|12310.69|12310.69|12322.03|12322.03|12301.75|12301.75|0
1646919600000|2022-03-10 13:40:00|12306.75|12306.75|12305.89|12305.89|12313.76|12313.76|12303.92|12303.92|0
1646919900000|2022-03-10 13:45:00|12309.82|12309.82|12312.15|12312.15|12315.48|12315.48|12303.81|12303.81|0
1646920200000|2022-03-10 13:50:00|12316.09|12316.09|12288.55|12288.55|12316.09|12316.09|12288.01|12288.01|0
1646920500000|2022-03-10 13:55:00|12287.32|12287.32|12269.49|12269.49|12291.66|12291.66|12257.31|12257.31|0
1646920800000|2022-03-10 14:00:00|12268.1|12268.1|12273.86|12273.86|12275.83|12275.83|12266.46|12266.46|0
1646921100000|2022-03-10 14:05:00|12274.56|12274.56|12272.56|12272.56|12276.53|12276.53|12269.05|12269.05|0
1646921400000|2022-03-10 14:10:00|12270.95|12270.95|12278.39|12278.39|12281.16|12281.16|12266.47|12266.47|0
1646921700000|2022-03-10 14:15:00|12277|12277|12267.18|12267.18|12279.08|12279.08|12260.63|12260.63|0
1646922000000|2022-03-10 14:20:00|12263.72|12263.72|12257.43|12257.43|12263.72|12263.72|12256.49|12256.49|0
1646922300000|2022-03-10 14:25:00|12258.12|12258.12|12272.42|12272.42|12273.76|12273.76|12258.12|12258.12|0
1646922600000|2022-03-10 14:30:00|12274.38|12274.38|12288.87|12288.87|12299.53|12299.53|12265.36|12265.36|0
1646922900000|2022-03-10 14:35:00|12289.56|12289.56|12273.39|12273.39|12291.08|12291.08|12269.71|12269.71|0
1646923200000|2022-03-10 14:40:00|12275.36|12275.36|12338.05|12338.05|12348.18|12348.18|12273.39|12273.39|0
1646923500000|2022-03-10 14:45:00|12336.66|12336.66|12340.52|12340.52|12346.08|12346.08|12335.51|12335.51|0
1646923800000|2022-03-10 14:50:00|12341.21|12341.21|12385.45|12385.45|12385.45|12385.45|12341.21|12341.21|0
1646924100000|2022-03-10 14:55:00|12387.05|12387.05|12438.05|12438.05|12438.05|12438.05|12384.93|12384.93|0
1646924400000|2022-03-10 15:00:00|12435.95|12435.95|12372.6|12372.6|12435.95|12435.95|12372.6|12372.6|0
1646924700000|2022-03-10 15:05:00|12372|12372|12358.67|12358.67|12382.02|12382.02|12358.67|12358.67|0
1646925000000|2022-03-10 15:10:00|12362.6|12362.6|12382.15|12382.15|12382.15|12382.15|12362.6|12362.6|0
1646925300000|2022-03-10 15:15:00|12379.37|12379.37|12417.13|12417.13|12417.13|12417.13|12379.16|12379.16|0
1646925600000|2022-03-10 15:20:00|12417.54|12417.54|12376.3|12376.3|12417.54|12417.54|12368.9|12368.9|0
1646925900000|2022-03-10 15:25:00|12375.61|12375.61|12332.13|12332.13|12386.43|12386.43|12332.13|12332.13|0
1646926200000|2022-03-10 15:30:00|12333.52|12333.52|12350.3|12350.3|12363.32|12363.32|12332.82|12332.82|0
1646926500000|2022-03-10 15:35:00|12346.36|12346.36|12343.27|12343.27|12363.93|12363.93|12340.5|12340.5|0
1646926800000|2022-03-10 15:40:00|12341.3|12341.3|12341.98|12341.98|12352.21|12352.21|12336.72|12336.72|0
1646927100000|2022-03-10 15:45:00|12343.05|12343.05|12351.91|12351.91|12367.07|12367.07|12339.11|12339.11|0
1646927400000|2022-03-10 15:50:00|12352.45|12352.45|12316.81|12316.81|12352.45|12352.45|12315.43|12315.43|0
1646927700000|2022-03-10 15:55:00|12316.4|12316.4|12294.68|12294.68|12321.54|12321.54|12294.68|12294.68|0
1646928000000|2022-03-10 16:00:00|12294.14|12294.14|12283.23|12283.23|12301.23|12301.23|12283.23|12283.23|0
1646928300000|2022-03-10 16:05:00|12286|12286|12261.44|12261.44|12295.43|12295.43|12261.44|12261.44|0
1646928600000|2022-03-10 16:10:00|12259.48|12259.48|12271.99|12271.99|12272.68|12272.68|12242.31|12242.31|0
1646928900000|2022-03-10 16:15:00|12270.6|12270.6|12258.79|12258.79|12270.6|12270.6|12246.99|12246.99|0
1646929200000|2022-03-10 16:20:00|12252.89|12252.89|12225.84|12225.84|12256.39|12256.39|12225.15|12225.15|0
1646929500000|2022-03-10 16:25:00|12231.74|12231.74|12253.16|12253.16|12253.16|12253.16|12209.3|12209.3|0
1646986500000|2022-03-11 08:15:00|12194.3|12194.3|12156.69|12156.69|12201.58|12201.58|12145.36|12145.36|0
1646986800000|2022-03-11 08:20:00|12160.63|12160.63|12209.24|12209.24|12217.27|12217.27|12158.97|12158.97|0
1646987100000|2022-03-11 08:25:00|12212.7|12212.7|12248.61|12248.61|12248.61|12248.61|12200.6|12200.6|0
1646987400000|2022-03-11 08:30:00|12246.52|12246.52|12170.95|12170.95|12249.3|12249.3|12170.95|12170.95|0
1646987700000|2022-03-11 08:35:00|12170.42|12170.42|12185.76|12185.76|12185.76|12185.76|12157.49|12157.49|0
1646988000000|2022-03-11 08:40:00|12186.29|12186.29|12163.91|12163.91|12188.92|12188.92|12163.91|12163.91|0
1646988300000|2022-03-11 08:45:00|12165.3|12165.3|12137.58|12137.58|12177.47|12177.47|12131.97|12131.97|0
1646988600000|2022-03-11 08:50:00|12136.19|12136.19|12113.15|12113.15|12136.49|12136.49|12111.76|12111.76|0
1646988900000|2022-03-11 08:55:00|12115.12|12115.12|12146.3|12146.3|12159.01|12159.01|12115.12|12115.12|0
1646989200000|2022-03-11 09:00:00|12140.39|12140.39|12134.4|12134.4|12150.94|12150.94|12125.14|12125.14|0
1646989500000|2022-03-11 09:05:00|12138.33|12138.33|12134.03|12134.03|12155.08|12155.08|12134.03|12134.03|0
1646989800000|2022-03-11 09:10:00|12135.1|12135.1|12164.31|12164.31|12170.76|12170.76|12133.01|12133.01|0
1646990100000|2022-03-11 09:15:00|12166.28|12166.28|12150.74|12150.74|12166.28|12166.28|12140.9|12140.9|0
1646990400000|2022-03-11 09:20:00|12154.67|12154.67|12168|12168|12173.06|12173.06|12149.97|12149.97|0
1646990700000|2022-03-11 09:25:00|12169.39|12169.39|12158.17|12158.17|12170.77|12170.77|12155.46|12155.46|0
1646991000000|2022-03-11 09:30:00|12156.09|12156.09|12165.89|12165.89|12165.89|12165.89|12153.24|12153.24|0
1646991300000|2022-03-11 09:35:00|12167.86|12167.86|12213.47|12213.47|12213.95|12213.95|12167.86|12167.86|0
1646991600000|2022-03-11 09:40:00|12214.73|12214.73|12216.44|12216.44|12224.14|12224.14|12200.77|12200.77|0
1646991900000|2022-03-11 09:45:00|12226.28|12226.28|12248.79|12248.79|12248.79|12248.79|12225.84|12225.84|0
1646992200000|2022-03-11 09:50:00|12252.73|12252.73|12265.37|12265.37|12272.54|12272.54|12252.73|12252.73|0
1646992500000|2022-03-11 09:55:00|12263.4|12263.4|12251.83|12251.83|12270.81|12270.81|12249.66|12249.66|0
1646992800000|2022-03-11 10:00:00|12252.53|12252.53|12245.1|12245.1|12259.35|12259.35|12239.08|12239.08|0
1646993100000|2022-03-11 10:05:00|12245.7|12245.7|12256.25|12256.25|12258.22|12258.22|12245.7|12245.7|0
1646993400000|2022-03-11 10:10:00|12252.32|12252.32|12237.42|12237.42|12253.1|12253.1|12237.42|12237.42|0
1646993700000|2022-03-11 10:15:00|12243.32|12243.32|12220.68|12220.68|12243.32|12243.32|12208.96|12208.96|0
1646994000000|2022-03-11 10:20:00|12218.72|12218.72|12219.59|12219.59|12220.28|12220.28|12207.65|12207.65|0
1646994300000|2022-03-11 10:25:00|12220.29|12220.29|12229.83|12229.83|12229.83|12229.83|12204.51|12204.51|0
1646994600000|2022-03-11 10:30:00|12233.76|12233.76|12241.56|12241.56|12246.56|12246.56|12225.65|12225.65|0
1646994900000|2022-03-11 10:35:00|12235.66|12235.66|12274.57|12274.57|12274.57|12274.57|12232.98|12232.98|0
1646995200000|2022-03-11 10:40:00|12270.64|12270.64|12264.07|12264.07|12270.64|12270.64|12253.25|12253.25|0
1646995500000|2022-03-11 10:45:00|12264.48|12264.48|12272.12|12272.12|12283.75|12283.75|12261.22|12261.22|0
1646995800000|2022-03-11 10:50:00|12266.21|12266.21|12255.46|12255.46|12270.15|12270.15|12248.22|12248.22|0
1646996100000|2022-03-11 10:55:00|12252.69|12252.69|12198.59|12198.59|12252.69|12252.69|12198.59|12198.59|0
1646996400000|2022-03-11 11:00:00|12196.92|12196.92|12176.74|12176.74|12201.42|12201.42|12176.74|12176.74|0
1646996700000|2022-03-11 11:05:00|12178.83|12178.83|12167.82|12167.82|12178.83|12178.83|12156.54|12156.54|0
1646997000000|2022-03-11 11:10:00|12169.9|12169.9|12167.77|12167.77|12170.47|12170.47|12158.5|12158.5|0
1646997300000|2022-03-11 11:15:00|12170.54|12170.54|12190.86|12190.86|12195.05|12195.05|12170.54|12170.54|0
1646997600000|2022-03-11 11:20:00|12192.09|12192.09|12276.88|12276.88|12290.46|12290.46|12187.36|12187.36|0
1646997900000|2022-03-11 11:25:00|12276.06|12276.06|12283.98|12283.98|12359.14|12359.14|12267.89|12267.89|0
1646998200000|2022-03-11 11:30:00|12293.82|12293.82|12307.65|12307.65|12308.73|12308.73|12263.38|12263.38|0
1646998500000|2022-03-11 11:35:00|12306.81|12306.81|12276.62|12276.62|12313.11|12313.11|12276.08|12276.08|0
1646998800000|2022-03-11 11:40:00|12281.36|12281.36|12302.65|12302.65|12326.72|12326.72|12279.97|12279.97|0
1646999100000|2022-03-11 11:45:00|12306.59|12306.59|12301.45|12301.45|12319.29|12319.29|12297.51|12297.51|0
1646999400000|2022-03-11 11:50:00|12289.64|12289.64|12269.52|12269.52|12289.64|12289.64|12255.46|12255.46|0
1646999700000|2022-03-11 11:55:00|12279.35|12279.35|12311.1|12311.1|12312.77|12312.77|12277.39|12277.39|0
1647000000000|2022-03-11 12:00:00|12309.02|12309.02|12333.57|12333.57|12334.6|12334.6|12303.12|12303.12|0
1647000300000|2022-03-11 12:05:00|12345.37|12345.37|12366|12366|12366.82|12366.82|12344.08|12344.08|0
1647000600000|2022-03-11 12:10:00|12377.8|12377.8|12371.68|12371.68|12401.77|12401.77|12371.68|12371.68|0
1647000900000|2022-03-11 12:15:00|12371.27|12371.27|12348.51|12348.51|12381.26|12381.26|12348.35|12348.35|0
1647001200000|2022-03-11 12:20:00|12347.81|12347.81|12357.38|12357.38|12360.41|12360.41|12339.94|12339.94|0
1647001500000|2022-03-11 12:25:00|12356|12356|12362.59|12362.59|12373.11|12373.11|12346.75|12346.75|0
1647001800000|2022-03-11 12:30:00|12363.79|12363.79|12348.39|12348.39|12377.2|12377.2|12348.39|12348.39|0
1647002100000|2022-03-11 12:35:00|12346.31|12346.31|12341.53|12341.53|12346.83|12346.83|12335.26|12335.26|0
1647002400000|2022-03-11 12:40:00|12343.49|12343.49|12310.86|12310.86|12344.19|12344.19|12310.86|12310.86|0
1647002700000|2022-03-11 12:45:00|12311.56|12311.56|12299.66|12299.66|12311.56|12311.56|12292.13|12292.13|0
1647003000000|2022-03-11 12:50:00|12300.48|12300.48|12293.23|12293.23|12300.48|12300.48|12288.05|12288.05|0
1647003300000|2022-03-11 12:55:00|12287.33|12287.33|12289.65|12289.65|12297.16|12297.16|12286.9|12286.9|0
1647003600000|2022-03-11 13:00:00|12290.34|12290.34|12306.96|12306.96|12310.22|12310.22|12284.28|12284.28|0
1647003900000|2022-03-11 13:05:00|12308.92|12308.92|12338.23|12338.23|12338.23|12338.23|12308.92|12308.92|0
1647004200000|2022-03-11 13:10:00|12342.17|12342.17|12321.3|12321.3|12344.76|12344.76|12321.3|12321.3|0
1647004500000|2022-03-11 13:15:00|12322.12|12322.12|12321|12321|12336.24|12336.24|12318.62|12318.62|0
1647004800000|2022-03-11 13:20:00|12322.39|12322.39|12371.09|12371.09|12371.09|12371.09|12322.39|12322.39|0
1647005100000|2022-03-11 13:25:00|12370.67|12370.67|12413.19|12413.19|12419.5|12419.5|12370.67|12370.67|0
1647005400000|2022-03-11 13:30:00|12412.5|12412.5|12424.7|12424.7|12435.2|12435.2|12410.74|12410.74|0
1647005700000|2022-03-11 13:35:00|12425.54|12425.54|12406.19|12406.19|12434.22|12434.22|12405.49|12405.49|0
1647006000000|2022-03-11 13:40:00|12404.8|12404.8|12396.35|12396.35|12406.09|12406.09|12394.29|12394.29|0
1647006300000|2022-03-11 13:45:00|12394.38|12394.38|12377.88|12377.88|12395.73|12395.73|12377.88|12377.88|0
1647006600000|2022-03-11 13:50:00|12379.85|12379.85|12379.36|12379.36|12381.81|12381.81|12371.98|12371.98|0
1647006900000|2022-03-11 13:55:00|12376.7|12376.7|12371.41|12371.41|12384.36|12384.36|12370.71|12370.71|0
1647007200000|2022-03-11 14:00:00|12370.71|12370.71|12381.73|12381.73|12385.68|12385.68|12368.79|12368.79|0
1647007500000|2022-03-11 14:05:00|12378.95|12378.95|12400.2|12400.2|12400.2|12400.2|12377.75|12377.75|0
1647007800000|2022-03-11 14:10:00|12398.23|12398.23|12386.91|12386.91|12398.23|12398.23|12385.64|12385.64|0
1647008100000|2022-03-11 14:15:00|12386.37|12386.37|12377.25|12377.25|12392.28|12392.28|12372.62|12372.62|0
1647008400000|2022-03-11 14:20:00|12383.15|12383.15|12392.74|12392.74|12393.97|12393.97|12382.28|12382.28|0
1647008700000|2022-03-11 14:25:00|12394.13|12394.13|12357.36|12357.36|12399.83|12399.83|12357.36|12357.36|0
1647009000000|2022-03-11 14:30:00|12356.52|12356.52|12364.97|12364.97|12369.22|12369.22|12349.02|12349.02|0
1647009300000|2022-03-11 14:35:00|12366.94|12366.94|12357.34|12357.34|12381.88|12381.88|12357.34|12357.34|0
1647009600000|2022-03-11 14:40:00|12353.4|12353.4|12328.98|12328.98|12353.4|12353.4|12323.35|12323.35|0
1647009900000|2022-03-11 14:45:00|12327.01|12327.01|12307.7|12307.7|12327.01|12327.01|12305.62|12305.62|0
1647010200000|2022-03-11 14:50:00|12305.73|12305.73|12285.7|12285.7|12308.69|12308.69|12285.7|12285.7|0
1647010500000|2022-03-11 14:55:00|12285.01|12285.01|12294.45|12294.45|12295.15|12295.15|12277.75|12277.75|0
1647010800000|2022-03-11 15:00:00|12291.68|12291.68|12244.71|12244.71|12291.68|12291.68|12241.92|12241.92|0
1647011100000|2022-03-11 15:05:00|12245.4|12245.4|12257.83|12257.83|12272.57|12272.57|12244.14|12244.14|0
1647011400000|2022-03-11 15:10:00|12260.61|12260.61|12256.95|12256.95|12264.95|12264.95|12245.38|12245.38|0
1647011700000|2022-03-11 15:15:00|12257.65|12257.65|12252.37|12252.37|12260.83|12260.83|12233.6|12233.6|0
1647012000000|2022-03-11 15:20:00|12246.47|12246.47|12219.43|12219.43|12246.47|12246.47|12215.5|12215.5|0
1647012300000|2022-03-11 15:25:00|12217.46|12217.46|12215.53|12215.53|12222.82|12222.82|12208.81|12208.81|0
1647012600000|2022-03-11 15:30:00|12214.33|12214.33|12204.96|12204.96|12216.3|12216.3|12193.73|12193.73|0
1647012900000|2022-03-11 15:35:00|12208.89|12208.89|12218.33|12218.33|12229.71|12229.71|12208.89|12208.89|0
1647013200000|2022-03-11 15:40:00|12216.36|12216.36|12210.66|12210.66|12236.74|12236.74|12207.84|12207.84|0
1647013500000|2022-03-11 15:45:00|12212.63|12212.63|12199.99|12199.99|12214.92|12214.92|12199.99|12199.99|0
1647013800000|2022-03-11 15:50:00|12199.3|12199.3|12210.34|12210.34|12211.61|12211.61|12199.3|12199.3|0
1647014100000|2022-03-11 15:55:00|12209.08|12209.08|12241.59|12241.59|12241.59|12241.59|12209.08|12209.08|0
1647014400000|2022-03-11 16:00:00|12239.62|12239.62|12216.4|12216.4|12241.59|12241.59|12216.4|12216.4|0
1647014700000|2022-03-11 16:05:00|12215.87|12215.87|12208.11|12208.11|12215.87|12215.87|12187.9|12187.9|0
1647015000000|2022-03-11 16:10:00|12207.04|12207.04|12225.65|12225.65|12225.65|12225.65|12198.51|12198.51|0
1647015300000|2022-03-11 16:15:00|12221.72|12221.72|12219.94|12219.94|12232.36|12232.36|12218.9|12218.9|0
1647015600000|2022-03-11 16:20:00|12221.14|12221.14|12228.03|12228.03|12229.93|12229.93|12214.82|12214.82|0
1647015900000|2022-03-11 16:25:00|12228.56|12228.56|12266.35|12266.35|12266.35|12266.35|12226.83|12226.83|0
1647245700000|2022-03-14 08:15:00|12282.17|12282.17|12298.31|12298.31|12300.65|12300.65|12276.23|12276.23|0
1647246000000|2022-03-14 08:20:00|12299.92|12299.92|12274.8|12274.8|12306.97|12306.97|12266.56|12266.56|0
1647246300000|2022-03-14 08:25:00|12278.96|12278.96|12255.17|12255.17|12278.96|12278.96|12239.22|12239.22|0
1647246600000|2022-03-14 08:30:00|12257.25|12257.25|12289.32|12289.32|12291.98|12291.98|12244.49|12244.49|0
1647246900000|2022-03-14 08:35:00|12290.39|12290.39|12296.02|12296.02|12303.2|12303.2|12274.41|12274.41|0
1647247200000|2022-03-14 08:40:00|12298.1|12298.1|12318.16|12318.16|12318.86|12318.86|12291.05|12291.05|0
1647247500000|2022-03-14 08:45:00|12319|12319|12338.62|12338.62|12344.64|12344.64|12319|12319|0
1647247800000|2022-03-14 08:50:00|12342.56|12342.56|12335.36|12335.36|12352.23|12352.23|12319.15|12319.15|0
1647248100000|2022-03-14 08:55:00|12337.33|12337.33|12311.74|12311.74|12351.38|12351.38|12311.74|12311.74|0
1647248400000|2022-03-14 09:00:00|12310.92|12310.92|12369.12|12369.12|12370.72|12370.72|12306.99|12306.99|0
1647248700000|2022-03-14 09:05:00|12367.15|12367.15|12370.46|12370.46|12370.68|12370.68|12357.74|12357.74|0
1647249000000|2022-03-14 09:10:00|12368.5|12368.5|12384.4|12384.4|12401.64|12401.64|12367.11|12367.11|0
1647249300000|2022-03-14 09:15:00|12380.46|12380.46|12343.7|12343.7|12383.99|12383.99|12343.7|12343.7|0
1647249600000|2022-03-14 09:20:00|12345.67|12345.67|12344.71|12344.71|12355.08|12355.08|12337.8|12337.8|0
1647249900000|2022-03-14 09:25:00|12342.74|12342.74|12333.51|12333.51|12344.85|12344.85|12323.45|12323.45|0
1647250200000|2022-03-14 09:30:00|12337.44|12337.44|12380.88|12380.88|12380.88|12380.88|12332.82|12332.82|0
1647250500000|2022-03-14 09:35:00|12382.85|12382.85|12393.4|12393.4|12398.83|12398.83|12375.93|12375.93|0
1647250800000|2022-03-14 09:40:00|12394.47|12394.47|12416.04|12416.04|12437.17|12437.17|12389.65|12389.65|0
1647251100000|2022-03-14 09:45:00|12416.73|12416.73|12444.55|12444.55|12447.01|12447.01|12416.04|12416.04|0
1647251400000|2022-03-14 09:50:00|12442.58|12442.58|12438.05|12438.05|12453.83|12453.83|12437.26|12437.26|0
1647251700000|2022-03-14 09:55:00|12434.11|12434.11|12418.38|12418.38|12434.11|12434.11|12411.66|12411.66|0
1647252000000|2022-03-14 10:00:00|12412.48|12412.48|12400.65|12400.65|12413.87|12413.87|12398.78|12398.78|0
1647252300000|2022-03-14 10:05:00|12399.26|12399.26|12386.52|12386.52|12400.65|12400.65|12386.52|12386.52|0
1647252600000|2022-03-14 10:10:00|12387.72|12387.72|12366.65|12366.65|12388.2|12388.2|12364.86|12364.86|0
1647252900000|2022-03-14 10:15:00|12365.95|12365.95|12377.83|12377.83|12382.67|12382.67|12365.26|12365.26|0
1647253200000|2022-03-14 10:20:00|12378.53|12378.53|12376.99|12376.99|12388.75|12388.75|12374.21|12374.21|0
1647253500000|2022-03-14 10:25:00|12376.29|12376.29|12376.21|12376.21|12376.29|12376.29|12367.49|12367.49|0
1647253800000|2022-03-14 10:30:00|12377.41|12377.41|12379.37|12379.37|12395.88|12395.88|12374.16|12374.16|0
1647254100000|2022-03-14 10:35:00|12378.67|12378.67|12376.01|12376.01|12378.67|12378.67|12368.49|12368.49|0
1647254400000|2022-03-14 10:40:00|12376.55|12376.55|12365.63|12365.63|12376.55|12376.55|12364.69|12364.69|0
1647254700000|2022-03-14 10:45:00|12365.09|12365.09|12360.67|12360.67|12367.18|12367.18|12360.67|12360.67|0
1647255000000|2022-03-14 10:50:00|12361.87|12361.87|12364.23|12364.23|12369.74|12369.74|12358.1|12358.1|0
1647255300000|2022-03-14 10:55:00|12362.14|12362.14|12379.78|12379.78|12380.2|12380.2|12358.21|12358.21|0
1647255600000|2022-03-14 11:00:00|12377.81|12377.81|12374.85|12374.85|12388.83|12388.83|12374.85|12374.85|0
1647255900000|2022-03-14 11:05:00|12382.72|12382.72|12376.75|12376.75|12391.77|12391.77|12376.75|12376.75|0
1647256200000|2022-03-14 11:10:00|12361.01|12361.01|12376.87|12376.87|12376.87|12376.87|12361.01|12361.01|0
1647256500000|2022-03-14 11:15:00|12374.9|12374.9|12378.28|12378.28|12378.28|12378.28|12366.48|12366.48|0
1647256800000|2022-03-14 11:20:00|12379.67|12379.67|12357.27|12357.27|12379.67|12379.67|12353.8|12353.8|0
1647257100000|2022-03-14 11:25:00|12356.58|12356.58|12348.51|12348.51|12359.3|12359.3|12345.62|12345.62|0
1647257400000|2022-03-14 11:30:00|12351.98|12351.98|12344.99|12344.99|12355.75|12355.75|12344.99|12344.99|0
1647257700000|2022-03-14 11:35:00|12342.91|12342.91|12318.04|12318.04|12342.91|12342.91|12318.04|12318.04|0
1647258000000|2022-03-14 11:40:00|12317.51|12317.51|12328.5|12328.5|12331.34|12331.34|12317.51|12317.51|0
1647258300000|2022-03-14 11:45:00|12326.7|12326.7|12334.94|12334.94|12334.94|12334.94|12310.41|12310.41|0
1647258600000|2022-03-14 11:50:00|12331.01|12331.01|12330.73|12330.73|12348.57|12348.57|12317.44|12317.44|0
1647258900000|2022-03-14 11:55:00|12331.42|12331.42|12334.82|12334.82|12339.29|12339.29|12329.82|12329.82|0
1647259200000|2022-03-14 12:00:00|12333.43|12333.43|12346.88|12346.88|12346.88|12346.88|12332.86|12332.86|0
1647259500000|2022-03-14 12:05:00|12346.19|12346.19|12334.57|12334.57|12349.02|12349.02|12334.57|12334.57|0
1647259800000|2022-03-14 12:10:00|12335.26|12335.26|12348.44|12348.44|12348.44|12348.44|12333.87|12333.87|0
1647260100000|2022-03-14 12:15:00|12347.05|12347.05|12331.9|12331.9|12350.69|12350.69|12326.48|12326.48|0
1647260400000|2022-03-14 12:20:00|12327.97|12327.97|12339.23|12339.23|12343.24|12343.24|12327.97|12327.97|0
1647260700000|2022-03-14 12:25:00|12337.15|12337.15|12340.24|12340.24|12344.59|12344.59|12336.31|12336.31|0
1647261000000|2022-03-14 12:30:00|12339.71|12339.71|12336.8|12336.8|12340.98|12340.98|12332.42|12332.42|0
1647261300000|2022-03-14 12:35:00|12334.83|12334.83|12332.22|12332.22|12335.25|12335.25|12326.9|12326.9|0
1647261600000|2022-03-14 12:40:00|12331.4|12331.4|12340.99|12340.99|12340.99|12340.99|12331.4|12331.4|0
1647261900000|2022-03-14 12:45:00|12340.57|12340.57|12353.2|12353.2|12353.9|12353.9|12340.57|12340.57|0
1647262200000|2022-03-14 12:50:00|12351.24|12351.24|12365.91|12365.91|12381.29|12381.29|12350.7|12350.7|0
1647262500000|2022-03-14 12:55:00|12361.75|12361.75|12388.88|12388.88|12389|12389|12356.74|12356.74|0
1647262800000|2022-03-14 13:00:00|12382.98|12382.98|12380.25|12380.25|12384.64|12384.64|12372.62|12372.62|0
1647263100000|2022-03-14 13:05:00|12382.34|12382.34|12361.98|12361.98|12382.34|12382.34|12358.05|12358.05|0
1647263400000|2022-03-14 13:10:00|12358.98|12358.98|12360.82|12360.82|12363.71|12363.71|12355.08|12355.08|0
1647263700000|2022-03-14 13:15:00|12364.75|12364.75|12376.12|12376.12|12380.17|12380.17|12364.34|12364.34|0
1647264000000|2022-03-14 13:20:00|12376.81|12376.81|12355.58|12355.58|12384.8|12384.8|12355.58|12355.58|0
1647264300000|2022-03-14 13:25:00|12357.66|12357.66|12346.71|12346.71|12358.35|12358.35|12346.71|12346.71|0
1647264600000|2022-03-14 13:30:00|12346.18|12346.18|12346.18|12346.18|12375.42|12375.42|12342.71|12342.71|0
1647264900000|2022-03-14 13:35:00|12344.38|12344.38|12334.01|12334.01|12352.91|12352.91|12333.32|12333.32|0
1647265200000|2022-03-14 13:40:00|12333.6|12333.6|12367.59|12367.59|12368.29|12368.29|12333.6|12333.6|0
1647265500000|2022-03-14 13:45:00|12366.9|12366.9|12382.48|12382.48|12382.48|12382.48|12363.59|12363.59|0
1647265800000|2022-03-14 13:50:00|12383.17|12383.17|12391.61|12391.61|12395.54|12395.54|12382.02|12382.02|0
1647266100000|2022-03-14 13:55:00|12392.14|12392.14|12395.22|12395.22|12406.53|12406.53|12389.8|12389.8|0
1647266400000|2022-03-14 14:00:00|12397.3|12397.3|12398.05|12398.05|12406.84|12406.84|12386.59|12386.59|0
1647266700000|2022-03-14 14:05:00|12399.44|12399.44|12419.59|12419.59|12419.59|12419.59|12398.86|12398.86|0
1647267000000|2022-03-14 14:10:00|12420.28|12420.28|12426.75|12426.75|12436.7|12436.7|12417.02|12417.02|0
1647267300000|2022-03-14 14:15:00|12424.78|12424.78|12431.61|12431.61|12439.48|12439.48|12420.73|12420.73|0
1647267600000|2022-03-14 14:20:00|12435.22|12435.22|12460.54|12460.54|12460.54|12460.54|12427.23|12427.23|0
1647267900000|2022-03-14 14:25:00|12462.51|12462.51|12442.72|12442.72|12463.89|12463.89|12440.31|12440.31|0
1647268200000|2022-03-14 14:30:00|12441.34|12441.34|12439.62|12439.62|12443.74|12443.74|12418.63|12418.63|0
1647268500000|2022-03-14 14:35:00|12447.49|12447.49|12462.69|12462.69|12464.03|12464.03|12447.48|12447.48|0
1647268800000|2022-03-14 14:40:00|12460.72|12460.72|12464.78|12464.78|12465.38|12465.38|12454.45|12454.45|0
1647269100000|2022-03-14 14:45:00|12462|12462|12482.15|12482.15|12482.15|12482.15|12457.92|12457.92|0
1647269400000|2022-03-14 14:50:00|12483.35|12483.35|12522.95|12522.95|12522.95|12522.95|12475.67|12475.67|0
1647269700000|2022-03-14 14:55:00|12528.85|12528.85|12530.41|12530.41|12530.41|12530.41|12521.58|12521.58|0
1647270000000|2022-03-14 15:00:00|12531.01|12531.01|12534.91|12534.91|12549.59|12549.59|12529.04|12529.04|0
1647270300000|2022-03-14 15:05:00|12527.04|12527.04|12534.62|12534.62|12536.78|12536.78|12523.81|12523.81|0
1647270600000|2022-03-14 15:10:00|12535.04|12535.04|12519.79|12519.79|12538.93|12538.93|12515.86|12515.86|0
1647270900000|2022-03-14 15:15:00|12521.76|12521.76|12519.2|12519.2|12527.66|12527.66|12517.81|12517.81|0
1647271200000|2022-03-14 15:20:00|12518.6|12518.6|12502.91|12502.91|12518.6|12518.6|12478.86|12478.86|0
1647271500000|2022-03-14 15:25:00|12502.37|12502.37|12525.98|12525.98|12528.02|12528.02|12494.71|12494.71|0
1647271800000|2022-03-14 15:30:00|12524.59|12524.59|12553.57|12553.57|12555.53|12555.53|12520.55|12520.55|0
1647272100000|2022-03-14 15:35:00|12555.53|12555.53|12536.4|12536.4|12557.61|12557.61|12533|12533|0
1647272400000|2022-03-14 15:40:00|12532.46|12532.46|12527.07|12527.07|12532.46|12532.46|12517.4|12517.4|0
1647272700000|2022-03-14 15:45:00|12526.54|12526.54|12517.84|12517.84|12531.01|12531.01|12511.24|12511.24|0
1647273000000|2022-03-14 15:50:00|12515.88|12515.88|12511.95|12511.95|12523.23|12523.23|12511.95|12511.95|0
1647273300000|2022-03-14 15:55:00|12504.08|12504.08|12504.24|12504.24|12507.43|12507.43|12496.94|12496.94|0
1647273600000|2022-03-14 16:00:00|12504.94|12504.94|12503.23|12503.23|12518.02|12518.02|12501.68|12501.68|0
1647273900000|2022-03-14 16:05:00|12503.92|12503.92|12486.76|12486.76|12511.33|12511.33|12486.76|12486.76|0
1647274200000|2022-03-14 16:10:00|12487.45|12487.45|12480.12|12480.12|12494.05|12494.05|12479.79|12479.79|0
1647274500000|2022-03-14 16:15:00|12476.18|12476.18|12485.05|12485.05|12485.87|12485.87|12468.43|12468.43|0
1647274800000|2022-03-14 16:20:00|12485.89|12485.89|12493.46|12493.46|12493.46|12493.46|12480.99|12480.99|0
1647275100000|2022-03-14 16:25:00|12491.49|12491.49|12481.4|12481.4|12496.98|12496.98|12473.36|12473.36|0
1647332100000|2022-03-15 08:15:00|12313.24|12313.24|12382.24|12382.24|12384.89|12384.89|12313.24|12313.24|0
1647332400000|2022-03-15 08:20:00|12384.21|12384.21|12341.74|12341.74|12389.76|12389.76|12341.05|12341.05|0
1647332700000|2022-03-15 08:25:00|12338.97|12338.97|12350.98|12350.98|12350.98|12350.98|12322.78|12322.78|0
1647333000000|2022-03-15 08:30:00|12353.07|12353.07|12360.89|12360.89|12366.95|12366.95|12332.89|12332.89|0
1647333300000|2022-03-15 08:35:00|12359.5|12359.5|12361.65|12361.65|12365.67|12365.67|12348.67|12348.67|0
1647333600000|2022-03-15 08:40:00|12360.27|12360.27|12369.74|12369.74|12372.98|12372.98|12340.62|12340.62|0
1647333900000|2022-03-15 08:45:00|12371.7|12371.7|12384.07|12384.07|12387.94|12387.94|12371.7|12371.7|0
1647334200000|2022-03-15 08:50:00|12384.76|12384.76|12374.73|12374.73|12389.28|12389.28|12372.77|12372.77|0
1647334500000|2022-03-15 08:55:00|12375.43|12375.43|12334.87|12334.87|12375.43|12375.43|12334.34|12334.34|0
1647334800000|2022-03-15 09:00:00|12333.64|12333.64|12304.06|12304.06|12342.76|12342.76|12303.37|12303.37|0
1647335100000|2022-03-15 09:05:00|12305.45|12305.45|12311.88|12311.88|12312.04|12312.04|12296.14|12296.14|0
1647335400000|2022-03-15 09:10:00|12304.94|12304.94|12278.96|12278.96|12307.71|12307.71|12274.16|12274.16|0
1647335700000|2022-03-15 09:15:00|12281.74|12281.74|12265.51|12265.51|12297.93|12297.93|12259.6|12259.6|0
1647336000000|2022-03-15 09:20:00|12266.89|12266.89|12237.66|12237.66|12266.89|12266.89|12230|12230|0
1647336300000|2022-03-15 09:25:00|12238.2|12238.2|12241.3|12241.3|12244.68|12244.68|12232.79|12232.79|0
1647336600000|2022-03-15 09:30:00|12239.92|12239.92|12253.33|12253.33|12257.44|12257.44|12239.22|12239.22|0
1647336900000|2022-03-15 09:35:00|12252.8|12252.8|12248.5|12248.5|12252.8|12252.8|12239.5|12239.5|0
1647337200000|2022-03-15 09:40:00|12250.47|12250.47|12283.58|12283.58|12283.58|12283.58|12237.64|12237.64|0
1647337500000|2022-03-15 09:45:00|12281.61|12281.61|12308.48|12308.48|12308.48|12308.48|12281.61|12281.61|0
1647337800000|2022-03-15 09:50:00|12307.79|12307.79|12301.42|12301.42|12313.22|12313.22|12291|12291|0
1647338100000|2022-03-15 09:55:00|12303.38|12303.38|12297.72|12297.72|12310.92|12310.92|12295.78|12295.78|0
1647338400000|2022-03-15 10:00:00|12299.68|12299.68|12302.53|12302.53|12312.16|12312.16|12295.26|12295.26|0
1647338700000|2022-03-15 10:05:00|12303.92|12303.92|12307.27|12307.27|12309.24|12309.24|12297.9|12297.9|0
1647339000000|2022-03-15 10:10:00|12307.97|12307.97|12336.47|12336.47|12336.47|12336.47|12303.48|12303.48|0
1647339300000|2022-03-15 10:15:00|12337.16|12337.16|12334.04|12334.04|12338.55|12338.55|12322.12|12322.12|0
1647339600000|2022-03-15 10:20:00|12330.1|12330.1|12329.2|12329.2|12341.35|12341.35|12329.2|12329.2|0
1647339900000|2022-03-15 10:25:00|12329.74|12329.74|12329.64|12329.64|12335.06|12335.06|12319.9|12319.9|0
1647340200000|2022-03-15 10:30:00|12330.34|12330.34|12329.62|12329.62|12336.75|12336.75|12323.71|12323.71|0
1647340500000|2022-03-15 10:35:00|12327.65|12327.65|12327.04|12327.04|12334.79|12334.79|12318.99|12318.99|0
1647340800000|2022-03-15 10:40:00|12327.45|12327.45|12328.02|12328.02|12328.04|12328.04|12322.1|12322.1|0
1647341100000|2022-03-15 10:45:00|12327.33|12327.33|12338.77|12338.77|12338.77|12338.77|12325.94|12325.94|0
1647341400000|2022-03-15 10:50:00|12339.46|12339.46|12374.76|12374.76|12374.76|12374.76|12339.46|12339.46|0
1647341700000|2022-03-15 10:55:00|12370.83|12370.83|12388.41|12388.41|12397.41|12397.41|12369.44|12369.44|0
1647342000000|2022-03-15 11:00:00|12386.44|12386.44|12418.23|12418.23|12418.23|12418.23|12386.44|12386.44|0
1647342300000|2022-03-15 11:05:00|12418.93|12418.93|12417.75|12417.75|12438.86|12438.86|12412.62|12412.62|0
1647342600000|2022-03-15 11:10:00|12413.82|12413.82|12441.23|12441.23|12441.23|12441.23|12413.82|12413.82|0
1647342900000|2022-03-15 11:15:00|12443.31|12443.31|12423.92|12423.92|12445.19|12445.19|12423.92|12423.92|0
1647343200000|2022-03-15 11:20:00|12425.31|12425.31|12419.75|12419.75|12425.31|12425.31|12407.83|12407.83|0
1647343500000|2022-03-15 11:25:00|12420.16|12420.16|12397.54|12397.54|12420.16|12420.16|12395.64|12395.64|0
1647343800000|2022-03-15 11:30:00|12396.94|12396.94|12398.8|12398.8|12405.41|12405.41|12393.76|12393.76|0
1647344100000|2022-03-15 11:35:00|12399.21|12399.21|12402.92|12402.92|12407.19|12407.19|12399.21|12399.21|0
1647344400000|2022-03-15 11:40:00|12403.99|12403.99|12411.88|12411.88|12411.88|12411.88|12401.91|12401.91|0
1647344700000|2022-03-15 11:45:00|12411.47|12411.47|12400.24|12400.24|12412.54|12412.54|12397.87|12397.87|0
1647345000000|2022-03-15 11:50:00|12396.3|12396.3|12414.57|12414.57|12419.2|12419.2|12391.91|12391.91|0
1647345300000|2022-03-15 11:55:00|12415.27|12415.27|12423.87|12423.87|12424.56|12424.56|12415.27|12415.27|0
1647345600000|2022-03-15 12:00:00|12423.17|12423.17|12431.9|12431.9|12439.76|12439.76|12421.13|12421.13|0
1647345900000|2022-03-15 12:05:00|12425.99|12425.99|12426.25|12426.25|12427.48|12427.48|12421.37|12421.37|0
1647346200000|2022-03-15 12:10:00|12427.32|12427.32|12425.11|12425.11|12438.83|12438.83|12424.57|12424.57|0
1647346500000|2022-03-15 12:15:00|12425.64|12425.64|12414.59|12414.59|12427.4|12427.4|12414.01|12414.01|0
1647346800000|2022-03-15 12:20:00|12415.66|12415.66|12435.18|12435.18|12436|12436|12413.53|12413.53|0
1647347100000|2022-03-15 12:25:00|12433.79|12433.79|12441.54|12441.54|12441.54|12441.54|12424.48|12424.48|0
1647347400000|2022-03-15 12:30:00|12441.94|12441.94|12454.28|12454.28|12456.36|12456.36|12440.67|12440.67|0
1647347700000|2022-03-15 12:35:00|12458.21|12458.21|12458.01|12458.01|12463.59|12463.59|12456.04|12456.04|0
1647348000000|2022-03-15 12:40:00|12457.32|12457.32|12461.41|12461.41|12462.48|12462.48|12451.41|12451.41|0
1647348300000|2022-03-15 12:45:00|12460.34|12460.34|12440.05|12440.05|12460.34|12460.34|12440.05|12440.05|0
1647348600000|2022-03-15 12:50:00|12438.25|12438.25|12430.89|12430.89|12438.25|12438.25|12421.18|12421.18|0
1647348900000|2022-03-15 12:55:00|12435.05|12435.05|12446.36|12446.36|12454.09|12454.09|12432.91|12432.91|0
1647349200000|2022-03-15 13:00:00|12450.29|12450.29|12461.06|12461.06|12463.03|12463.03|12447.51|12447.51|0
1647349500000|2022-03-15 13:05:00|12459.09|12459.09|12447.08|12447.08|12461.06|12461.06|12447.08|12447.08|0
1647349800000|2022-03-15 13:10:00|12454.95|12454.95|12469.16|12469.16|12474.12|12474.12|12454.95|12454.95|0
1647350100000|2022-03-15 13:15:00|12465.22|12465.22|12465.11|12465.11|12475.06|12475.06|12461.17|12461.17|0
1647350400000|2022-03-15 13:20:00|12461.17|12461.17|12453.81|12453.81|12461.17|12461.17|12452.01|12452.01|0
1647350700000|2022-03-15 13:25:00|12447.9|12447.9|12472.7|12472.7|12475.19|12475.19|12442.58|12442.58|0
1647351000000|2022-03-15 13:30:00|12474.67|12474.67|12479.74|12479.74|12491.66|12491.66|12472.57|12472.57|0
1647351300000|2022-03-15 13:35:00|12479.32|12479.32|12461.96|12461.96|12487.84|12487.84|12454.51|12454.51|0
1647351600000|2022-03-15 13:40:00|12462.66|12462.66|12423.33|12423.33|12470.53|12470.53|12410.67|12410.67|0
1647351900000|2022-03-15 13:45:00|12424.02|12424.02|12417.01|12417.01|12426.85|12426.85|12409.96|12409.96|0
1647352200000|2022-03-15 13:50:00|12417.54|12417.54|12420.85|12420.85|12428.31|12428.31|12416.16|12416.16|0
1647352500000|2022-03-15 13:55:00|12426.75|12426.75|12454.45|12454.45|12458.96|12458.96|12424.79|12424.79|0
1647352800000|2022-03-15 14:00:00|12455.84|12455.84|12453.51|12453.51|12460.05|12460.05|12433.09|12433.09|0
1647353100000|2022-03-15 14:05:00|12449.58|12449.58|12451.27|12451.27|12458.14|12458.14|12447.61|12447.61|0
1647353400000|2022-03-15 14:10:00|12451.68|12451.68|12438.43|12438.43|12463.48|12463.48|12437.2|12437.2|0
1647353700000|2022-03-15 14:15:00|12440.4|12440.4|12424.7|12424.7|12442.36|12442.36|12424.7|12424.7|0
1647354000000|2022-03-15 14:20:00|12418.45|12418.45|12431.46|12431.46|12435.43|12435.43|12413.6|12413.6|0
1647354300000|2022-03-15 14:25:00|12429.5|12429.5|12422.35|12422.35|12431.46|12431.46|12418.35|12418.35|0
1647354600000|2022-03-15 14:30:00|12423.42|12423.42|12435.84|12435.84|12449.84|12449.84|12423.42|12423.42|0
1647354900000|2022-03-15 14:35:00|12436.54|12436.54|12473.69|12473.69|12473.69|12473.69|12435.84|12435.84|0
1647355200000|2022-03-15 14:40:00|12465.82|12465.82|12473.7|12473.7|12478.69|12478.69|12463|12463|0
1647355500000|2022-03-15 14:45:00|12474.95|12474.95|12498.95|12498.95|12506.93|12506.93|12474.95|12474.95|0
1647355800000|2022-03-15 14:50:00|12500.92|12500.92|12491.65|12491.65|12504.6|12504.6|12475.72|12475.72|0
1647356100000|2022-03-15 14:55:00|12493.73|12493.73|12487.42|12487.42|12509.37|12509.37|12485.76|12485.76|0
1647356400000|2022-03-15 15:00:00|12485.45|12485.45|12514.45|12514.45|12514.45|12514.45|12480.87|12480.87|0
1647356700000|2022-03-15 15:05:00|12515.84|12515.84|12488|12488|12519.31|12519.31|12488|12488|0
1647357000000|2022-03-15 15:10:00|12487.59|12487.59|12494.99|12494.99|12502.11|12502.11|12487.59|12487.59|0
1647357300000|2022-03-15 15:15:00|12494.45|12494.45|12501.91|12501.91|12502.7|12502.7|12481.9|12481.9|0
1647357600000|2022-03-15 15:20:00|12505.85|12505.85|12501.66|12501.66|12507.41|12507.41|12487.57|12487.57|0
1647357900000|2022-03-15 15:25:00|12500.97|12500.97|12511.21|12511.21|12515.81|12515.81|12497.49|12497.49|0
1647358200000|2022-03-15 15:30:00|12513.17|12513.17|12519.24|12519.24|12532.38|12532.38|12510.59|12510.59|0
1647358500000|2022-03-15 15:35:00|12519.64|12519.64|12525.44|12525.44|12540.3|12540.3|12519.24|12519.24|0
1647358800000|2022-03-15 15:40:00|12521.51|12521.51|12490.34|12490.34|12521.51|12521.51|12489.92|12489.92|0
1647359100000|2022-03-15 15:45:00|12489.52|12489.52|12497.39|12497.39|12498.08|12498.08|12476.38|12476.38|0
1647359400000|2022-03-15 15:50:00|12497.8|12497.8|12455.48|12455.48|12508.8|12508.8|12445.66|12445.66|0
1647359700000|2022-03-15 15:55:00|12457.45|12457.45|12422.78|12422.78|12457.45|12457.45|12411.14|12411.14|0
1647360000000|2022-03-15 16:00:00|12420.81|12420.81|12423.31|12423.31|12429.75|12429.75|12414.2|12414.2|0
1647360300000|2022-03-15 16:05:00|12424.7|12424.7|12432.49|12432.49|12439.78|12439.78|12419.59|12419.59|0
1647360600000|2022-03-15 16:10:00|12434.46|12434.46|12439.75|12439.75|12449.38|12449.38|12434.46|12434.46|0
1647360900000|2022-03-15 16:15:00|12439.05|12439.05|12440.19|12440.19|12446.72|12446.72|12438.16|12438.16|0
1647361200000|2022-03-15 16:20:00|12439.5|12439.5|12443.23|12443.23|12447.17|12447.17|12438.06|12438.06|0
1647361500000|2022-03-15 16:25:00|12441.26|12441.26|12446.64|12446.64|12454.78|12454.78|12439.92|12439.92|0
1647418500000|2022-03-16 08:15:00|12639.06|12639.06|12698.87|12698.87|12706|12706|12621.51|12621.51|0
1647418800000|2022-03-16 08:20:00|12700.47|12700.47|12728.37|12728.37|12728.37|12728.37|12682.28|12682.28|0
1647419100000|2022-03-16 08:25:00|12714.6|12714.6|12741.05|12741.05|12750.09|12750.09|12698.71|12698.71|0
1647419400000|2022-03-16 08:30:00|12743.01|12743.01|12756.44|12756.44|12766.96|12766.96|12741.05|12741.05|0
1647419700000|2022-03-16 08:35:00|12755.75|12755.75|12769.32|12769.32|12774.5|12774.5|12740.75|12740.75|0
1647420000000|2022-03-16 08:40:00|12768.63|12768.63|12753.43|12753.43|12772.71|12772.71|12749.49|12749.49|0
1647420300000|2022-03-16 08:45:00|12752.04|12752.04|12742.62|12742.62|12756.62|12756.62|12734.75|12734.75|0
1647420600000|2022-03-16 08:50:00|12736.72|12736.72|12701.99|12701.99|12736.72|12736.72|12670.53|12670.53|0
1647420900000|2022-03-16 08:55:00|12703.38|12703.38|12683.08|12683.08|12704.76|12704.76|12674.4|12674.4|0
1647421200000|2022-03-16 09:00:00|12685.04|12685.04|12655.16|12655.16|12691.36|12691.36|12655.16|12655.16|0
1647421500000|2022-03-16 09:05:00|12653.36|12653.36|12663.66|12663.66|12666.32|12666.32|12651.27|12651.27|0
1647421800000|2022-03-16 09:10:00|12665.63|12665.63|12655.42|12655.42|12667.33|12667.33|12651.76|12651.76|0
1647422100000|2022-03-16 09:15:00|12659.36|12659.36|12659.92|12659.92|12675.78|12675.78|12657.39|12657.39|0
1647422400000|2022-03-16 09:20:00|12660.62|12660.62|12662.56|12662.56|12668.06|12668.06|12657.89|12657.89|0
1647422700000|2022-03-16 09:25:00|12663.95|12663.95|12641.04|12641.04|12663.95|12663.95|12641.04|12641.04|0
1647423000000|2022-03-16 09:30:00|12637.11|12637.11|12644.7|12644.7|12652.01|12652.01|12637.11|12637.11|0
1647423300000|2022-03-16 09:35:00|12638.8|12638.8|12635.4|12635.4|12645.67|12645.67|12633.01|12633.01|0
1647423600000|2022-03-16 09:40:00|12629.5|12629.5|12612.29|12612.29|12631.58|12631.58|12607.08|12607.08|0
1647423900000|2022-03-16 09:45:00|12610.91|12610.91|12611.42|12611.42|12612.12|12612.12|12593.61|12593.61|0
1647424200000|2022-03-16 09:50:00|12615.36|12615.36|12635.85|12635.85|12636.43|12636.43|12614.71|12614.71|0
1647424500000|2022-03-16 09:55:00|12631.91|12631.91|12634.82|12634.82|12638.01|12638.01|12625.78|12625.78|0
1647424800000|2022-03-16 10:00:00|12636.79|12636.79|12649.32|12649.32|12656.08|12656.08|12636.66|12636.66|0
1647425100000|2022-03-16 10:05:00|12650.55|12650.55|12643.46|12643.46|12650.96|12650.96|12635.48|12635.48|0
1647425400000|2022-03-16 10:10:00|12654.69|12654.69|12679.65|12679.65|12682.89|12682.89|12648.95|12648.95|0
1647425700000|2022-03-16 10:15:00|12681.62|12681.62|12657.83|12657.83|12684.29|12684.29|12656.44|12656.44|0
1647426000000|2022-03-16 10:20:00|12657.3|12657.3|12667.4|12667.4|12673.3|12673.3|12654.58|12654.58|0
1647426300000|2022-03-16 10:25:00|12668.24|12668.24|12702.21|12702.21|12702.91|12702.91|12668.24|12668.24|0
1647426600000|2022-03-16 10:30:00|12703.6|12703.6|12709.94|12709.94|12712.45|12712.45|12702.06|12702.06|0
1647426900000|2022-03-16 10:35:00|12709.24|12709.24|12677.26|12677.26|12711.48|12711.48|12677.26|12677.26|0
1647427200000|2022-03-16 10:40:00|12676.56|12676.56|12680.44|12680.44|12680.53|12680.53|12669.83|12669.83|0
1647427500000|2022-03-16 10:45:00|12679.37|12679.37|12687.75|12687.75|12687.75|12687.75|12667.58|12667.58|0
1647427800000|2022-03-16 10:50:00|12688.59|12688.59|12711.94|12711.94|12711.94|12711.94|12688.59|12688.59|0
1647428100000|2022-03-16 10:55:00|12712.47|12712.47|12711.24|12711.24|12715.13|12715.13|12704.49|12704.49|0
1647428400000|2022-03-16 11:00:00|12713.21|12713.21|12722.17|12722.17|12724.14|12724.14|12704.75|12704.75|0
1647428700000|2022-03-16 11:05:00|12722.87|12722.87|12714.13|12714.13|12722.87|12722.87|12709.56|12709.56|0
1647429000000|2022-03-16 11:10:00|12716.09|12716.09|12727.76|12727.76|12730.38|12730.38|12716.09|12716.09|0
1647429300000|2022-03-16 11:15:00|12727.07|12727.07|12708.92|12708.92|12730.72|12730.72|12708.92|12708.92|0
1647429600000|2022-03-16 11:20:00|12709.62|12709.62|12708.28|12708.28|12712.07|12712.07|12707.59|12707.59|0
1647429900000|2022-03-16 11:25:00|12707.68|12707.68|12734.54|12734.54|12734.54|12734.54|12701.97|12701.97|0
1647430200000|2022-03-16 11:30:00|12730.61|12730.61|12726.91|12726.91|12738.91|12738.91|12726.91|12726.91|0
1647430500000|2022-03-16 11:35:00|12726.22|12726.22|12726.38|12726.38|12732.66|12732.66|12722.64|12722.64|0
1647430800000|2022-03-16 11:40:00|12726.78|12726.78|12745.52|12745.52|12745.52|12745.52|12726.78|12726.78|0
1647431100000|2022-03-16 11:45:00|12749.45|12749.45|12752.96|12752.96|12757.1|12757.1|12749.45|12749.45|0
1647431400000|2022-03-16 11:50:00|12752.27|12752.27|12760.39|12760.39|12761.78|12761.78|12752.27|12752.27|0
1647431700000|2022-03-16 11:55:00|12761.09|12761.09|12777.06|12777.06|12784.41|12784.41|12760.39|12760.39|0
1647432000000|2022-03-16 12:00:00|12778.45|12778.45|12769.89|12769.89|12782.22|12782.22|12769.89|12769.89|0
1647432300000|2022-03-16 12:05:00|12769.2|12769.2|12755.58|12755.58|12769.73|12769.73|12745.43|12745.43|0
1647432600000|2022-03-16 12:10:00|12753.97|12753.97|12745.39|12745.39|12755.94|12755.94|12736.73|12736.73|0
1647432900000|2022-03-16 12:15:00|12749.32|12749.32|12719.08|12719.08|12749.32|12749.32|12719.08|12719.08|0
1647433200000|2022-03-16 12:20:00|12717.28|12717.28|12713.08|12713.08|12722.83|12722.83|12712.67|12712.67|0
1647433500000|2022-03-16 12:25:00|12713.62|12713.62|12720.23|12720.23|12726.13|12726.13|12712.92|12712.92|0
1647433800000|2022-03-16 12:30:00|12721.49|12721.49|12729.33|12729.33|12733.98|12733.98|12718.98|12718.98|0
1647434100000|2022-03-16 12:35:00|12728.91|12728.91|12719.35|12719.35|12728.91|12728.91|12714.28|12714.28|0
1647434400000|2022-03-16 12:40:00|12718.28|12718.28|12719.55|12719.55|12719.55|12719.55|12713.65|12713.65|0
1647434700000|2022-03-16 12:45:00|12720.94|12720.94|12722.69|12722.69|12737.1|12737.1|12714.23|12714.23|0
1647435000000|2022-03-16 12:50:00|12722.09|12722.09|12706.2|12706.2|12722.09|12722.09|12703.78|12703.78|0
1647435300000|2022-03-16 12:55:00|12705.66|12705.66|12701.72|12701.72|12705.66|12705.66|12694.05|12694.05|0
1647435600000|2022-03-16 13:00:00|12702.92|12702.92|12701.48|12701.48|12708.31|12708.31|12698.47|12698.47|0
1647435900000|2022-03-16 13:05:00|12700.79|12700.79|12694.29|12694.29|12704.84|12704.84|12690.53|12690.53|0
1647436200000|2022-03-16 13:10:00|12693.6|12693.6|12691.47|12691.47|12696.33|12696.33|12686.47|12686.47|0
1647436500000|2022-03-16 13:15:00|12690.27|12690.27|12699.53|12699.53|12699.69|12699.69|12689.67|12689.67|0
1647436800000|2022-03-16 13:20:00|12701.49|12701.49|12703.08|12703.08|12704.47|12704.47|12694.52|12694.52|0
1647437100000|2022-03-16 13:25:00|12701.12|12701.12|12679.29|12679.29|12704.27|12704.27|12679.29|12679.29|0
1647437400000|2022-03-16 13:30:00|12678.6|12678.6|12677.71|12677.71|12694.85|12694.85|12666.37|12666.37|0
1647437700000|2022-03-16 13:35:00|12675.74|12675.74|12697.37|12697.37|12699.33|12699.33|12671.8|12671.8|0
1647438000000|2022-03-16 13:40:00|12696.67|12696.67|12709.46|12709.46|12714.25|12714.25|12692.85|12692.85|0
1647438300000|2022-03-16 13:45:00|12708.77|12708.77|12726.66|12726.66|12730.59|12730.59|12708.77|12708.77|0
1647438600000|2022-03-16 13:50:00|12720.76|12720.76|12699.29|12699.29|12722.15|12722.15|12694.83|12694.83|0
1647438900000|2022-03-16 13:55:00|12703.23|12703.23|12682.75|12682.75|12710.36|12710.36|12682.05|12682.05|0
1647439200000|2022-03-16 14:00:00|12683.44|12683.44|12668.74|12668.74|12699.83|12699.83|12664.8|12664.8|0
1647439500000|2022-03-16 14:05:00|12674.64|12674.64|12666.93|12666.93|12674.64|12674.64|12653.04|12653.04|0
1647439800000|2022-03-16 14:10:00|12661.03|12661.03|12730.08|12730.08|12730.68|12730.68|12661.03|12661.03|0
1647440100000|2022-03-16 14:15:00|12730.61|12730.61|12811.03|12811.03|12814.16|12814.16|12730.61|12730.61|0
1647440400000|2022-03-16 14:20:00|12810.49|12810.49|12797.39|12797.39|12819.79|12819.79|12791.86|12791.86|0
1647440700000|2022-03-16 14:25:00|12798.09|12798.09|12815.53|12815.53|12815.53|12815.53|12779.04|12779.04|0
1647441000000|2022-03-16 14:30:00|12814.84|12814.84|12816.55|12816.55|12821.52|12821.52|12807.66|12807.66|0
1647441300000|2022-03-16 14:35:00|12818.23|12818.23|12823.81|12823.81|12841.73|12841.73|12817.36|12817.36|0
1647441600000|2022-03-16 14:40:00|12824.34|12824.34|12760.98|12760.98|12836|12836|12747.48|12747.48|0
1647441900000|2022-03-16 14:45:00|12757.05|12757.05|12724.13|12724.13|12757.58|12757.58|12721.21|12721.21|0
1647442200000|2022-03-16 14:50:00|12723.44|12723.44|12748.25|12748.25|12748.25|12748.25|12722.74|12722.74|0
1647442500000|2022-03-16 14:55:00|12748.95|12748.95|12775.52|12775.52|12781.42|12781.42|12748.56|12748.56|0
1647442800000|2022-03-16 15:00:00|12776.78|12776.78|12833.16|12833.16|12833.85|12833.85|12776.78|12776.78|0
1647443100000|2022-03-16 15:05:00|12832.56|12832.56|12809.37|12809.37|12832.56|12832.56|12804.01|12804.01|0
1647443400000|2022-03-16 15:10:00|12810.06|12810.06|12825.25|12825.25|12828.61|12828.61|12810.06|12810.06|0
1647443700000|2022-03-16 15:15:00|12821.31|12821.31|12811.42|12811.42|12830.59|12830.59|12806.68|12806.68|0
1647444000000|2022-03-16 15:20:00|12813.39|12813.39|12813.07|12813.07|12819.08|12819.08|12803.54|12803.54|0
1647444300000|2022-03-16 15:25:00|12813.77|12813.77|12811.6|12811.6|12815.57|12815.57|12807.6|12807.6|0
1647444600000|2022-03-16 15:30:00|12815.54|12815.54|12814.25|12814.25|12823.11|12823.11|12811.82|12811.82|0
1647444900000|2022-03-16 15:35:00|12815.64|12815.64|12793.56|12793.56|12815.64|12815.64|12783.31|12783.31|0
1647445200000|2022-03-16 15:40:00|12792.96|12792.96|12806.55|12806.55|12806.55|12806.55|12786.36|12786.36|0
1647445500000|2022-03-16 15:45:00|12805.85|12805.85|12799.52|12799.52|12818.02|12818.02|12799.52|12799.52|0
1647445800000|2022-03-16 15:50:00|12798.83|12798.83|12796.49|12796.49|12809.92|12809.92|12796.49|12796.49|0
1647446100000|2022-03-16 15:55:00|12797.18|12797.18|12810.69|12810.69|12813.79|12813.79|12790.46|12790.46|0
1647446400000|2022-03-16 16:00:00|12811.51|12811.51|12823.81|12823.81|12826.63|12826.63|12811.51|12811.51|0
1647446700000|2022-03-16 16:05:00|12823.27|12823.27|12819.38|12819.38|12823.27|12823.27|12814.86|12814.86|0
1647447000000|2022-03-16 16:10:00|12818.69|12818.69|12831.44|12831.44|12832.55|12832.55|12818.69|12818.69|0
1647447300000|2022-03-16 16:15:00|12835.37|12835.37|12843.46|12843.46|12850.47|12850.47|12835.37|12835.37|0
1647447600000|2022-03-16 16:20:00|12842.76|12842.76|12853.11|12853.11|12860.7|12860.7|12842.76|12842.76|0
1647447900000|2022-03-16 16:25:00|12853.53|12853.53|12852.75|12852.75|12863|12863|12845.52|12845.52|0
1647504900000|2022-03-17 08:15:00|12924.6|12924.6|12893.24|12893.24|12936.74|12936.74|12893.24|12893.24|0
1647505200000|2022-03-17 08:20:00|12897.17|12897.17|12901.56|12901.56|12917.43|12917.43|12862.38|12862.38|0
1647505500000|2022-03-17 08:25:00|12901.15|12901.15|12888.29|12888.29|12908.03|12908.03|12883.36|12883.36|0
1647505800000|2022-03-17 08:30:00|12887.09|12887.09|12866.48|12866.48|12907.91|12907.91|12866.48|12866.48|0
1647506100000|2022-03-17 08:35:00|12865.1|12865.1|12853.41|12853.41|12874.93|12874.93|12853.41|12853.41|0
1647506400000|2022-03-17 08:40:00|12853.95|12853.95|12855.99|12855.99|12872.41|12872.41|12848.05|12848.05|0
1647506700000|2022-03-17 08:45:00|12855.29|12855.29|12862.77|12862.77|12888.2|12888.2|12855.29|12855.29|0
1647507000000|2022-03-17 08:50:00|12861.38|12861.38|12838.3|12838.3|12881.23|12881.23|12838.3|12838.3|0
1647507300000|2022-03-17 08:55:00|12844.2|12844.2|12864.33|12864.33|12868.26|12868.26|12844.1|12844.1|0
1647507600000|2022-03-17 09:00:00|12860.39|12860.39|12831.66|12831.66|12862.36|12862.36|12827.47|12827.47|0
1647507900000|2022-03-17 09:05:00|12830.97|12830.97|12819.95|12819.95|12830.97|12830.97|12817.04|12817.04|0
1647508200000|2022-03-17 09:10:00|12817.87|12817.87|12835.84|12835.84|12846.89|12846.89|12815.54|12815.54|0
1647508500000|2022-03-17 09:15:00|12837.23|12837.23|12847.87|12847.87|12849.26|12849.26|12816.44|12816.44|0
1647508800000|2022-03-17 09:20:00|12846.48|12846.48|12868.05|12868.05|12870.69|12870.69|12846.48|12846.48|0
1647509100000|2022-03-17 09:25:00|12864.12|12864.12|12890.05|12890.05|12892.02|12892.02|12853.28|12853.28|0
1647509400000|2022-03-17 09:30:00|12892.02|12892.02|12893.45|12893.45|12898.15|12898.15|12886.74|12886.74|0
1647509700000|2022-03-17 09:35:00|12892.25|12892.25|12897.06|12897.06|12904.89|12904.89|12890.08|12890.08|0
1647510000000|2022-03-17 09:40:00|12893.13|12893.13|12878.32|12878.32|12893.13|12893.13|12874.66|12874.66|0
1647510300000|2022-03-17 09:45:00|12877.25|12877.25|12873.83|12873.83|12882.37|12882.37|12869.11|12869.11|0
1647510600000|2022-03-17 09:50:00|12869.9|12869.9|12881.08|12881.08|12881.08|12881.08|12861.88|12861.88|0
1647510900000|2022-03-17 09:55:00|12882.47|12882.47|12905.58|12905.58|12908.77|12908.77|12882.47|12882.47|0
1647511200000|2022-03-17 10:00:00|12903.5|12903.5|12866.75|12866.75|12904.08|12904.08|12843.24|12843.24|0
1647511500000|2022-03-17 10:05:00|12865.36|12865.36|12832.61|12832.61|12883.13|12883.13|12830.64|12830.64|0
1647511800000|2022-03-17 10:10:00|12828.68|12828.68|12814.95|12814.95|12832.11|12832.11|12801.76|12801.76|0
1647512100000|2022-03-17 10:15:00|12822.82|12822.82|12815.42|12815.42|12835.16|12835.16|12810.16|12810.16|0
1647512400000|2022-03-17 10:20:00|12821.33|12821.33|12832.57|12832.57|12832.57|12832.57|12821.33|12821.33|0
1647512700000|2022-03-17 10:25:00|12831.37|12831.37|12838.52|12838.52|12838.52|12838.52|12824.75|12824.75|0
1647513000000|2022-03-17 10:30:00|12844.42|12844.42|12810.07|12810.07|12845.81|12845.81|12810.07|12810.07|0
1647513300000|2022-03-17 10:35:00|12814|12814|12823.43|12823.43|12828.64|12828.64|12814|12814|0
1647513600000|2022-03-17 10:40:00|12827.37|12827.37|12805.13|12805.13|12827.37|12827.37|12805.13|12805.13|0
1647513900000|2022-03-17 10:45:00|12806.73|12806.73|12822.84|12822.84|12822.84|12822.84|12804.72|12804.72|0
1647514200000|2022-03-17 10:50:00|12830.71|12830.71|12831.02|12831.02|12853.15|12853.15|12829.74|12829.74|0
1647514500000|2022-03-17 10:55:00|12831.71|12831.71|12855.35|12855.35|12855.35|12855.35|12831.71|12831.71|0
1647514800000|2022-03-17 11:00:00|12853.55|12853.55|12864|12864|12867.94|12867.94|12850.26|12850.26|0
1647515100000|2022-03-17 11:05:00|12864.41|12864.41|12851.92|12851.92|12864.41|12864.41|12845.48|12845.48|0
1647515400000|2022-03-17 11:10:00|12854.01|12854.01|12849.25|12849.25|12856.78|12856.78|12848.31|12848.31|0
1647515700000|2022-03-17 11:15:00|12851.33|12851.33|12862.6|12862.6|12866|12866|12846.91|12846.91|0
1647516000000|2022-03-17 11:20:00|12863.3|12863.3|12858.86|12858.86|12864.36|12864.36|12853.72|12853.72|0
1647516300000|2022-03-17 11:25:00|12857.64|12857.64|12870.07|12870.07|12870.07|12870.07|12857.64|12857.64|0
1647516600000|2022-03-17 11:30:00|12870.67|12870.67|12862.38|12862.38|12870.67|12870.67|12862.32|12862.32|0
1647516900000|2022-03-17 11:35:00|12861.18|12861.18|12854.32|12854.32|12861.18|12861.18|12848.78|12848.78|0
1647517200000|2022-03-17 11:40:00|12855.52|12855.52|12840.87|12840.87|12855.52|12855.52|12840.25|12840.25|0
1647517500000|2022-03-17 11:45:00|12838.9|12838.9|12806.72|12806.72|12838.9|12838.9|12806.72|12806.72|0
1647517800000|2022-03-17 11:50:00|12806.3|12806.3|12828.01|12828.01|12828.01|12828.01|12802.36|12802.36|0
1647518100000|2022-03-17 11:55:00|12827.32|12827.32|12839.98|12839.98|12839.98|12839.98|12827.32|12827.32|0
1647518400000|2022-03-17 12:00:00|12841.37|12841.37|12855.44|12855.44|12870.84|12870.84|12838.86|12838.86|0
1647518700000|2022-03-17 12:05:00|12857.41|12857.41|12883.01|12883.01|12892.26|12892.26|12856.71|12856.71|0
1647519000000|2022-03-17 12:10:00|12882.41|12882.41|12881.71|12881.71|12883.68|12883.68|12862.04|12862.04|0
1647519300000|2022-03-17 12:15:00|12877.77|12877.77|12884.94|12884.94|12888.33|12888.33|12873.98|12873.98|0
1647519600000|2022-03-17 12:20:00|12884.53|12884.53|12878.79|12878.79|12884.53|12884.53|12860.77|12860.77|0
1647519900000|2022-03-17 12:25:00|12882.72|12882.72|12870.53|12870.53|12895.57|12895.57|12869.17|12869.17|0
1647520200000|2022-03-17 12:30:00|12874.47|12874.47|12856.99|12856.99|12879.63|12879.63|12842.29|12842.29|0
1647520500000|2022-03-17 12:35:00|12847.16|12847.16|12848.86|12848.86|12854.76|12854.76|12841.83|12841.83|0
1647520800000|2022-03-17 12:40:00|12846.08|12846.08|12830.15|12830.15|12846.08|12846.08|12823.74|12823.74|0
1647521100000|2022-03-17 12:45:00|12824.25|12824.25|12839.42|12839.42|12848|12848|12824.25|12824.25|0
1647521400000|2022-03-17 12:50:00|12833.52|12833.52|12843.85|12843.85|12843.85|12843.85|12828.69|12828.69|0
1647521700000|2022-03-17 12:55:00|12845.24|12845.24|12871.27|12871.27|12873.24|12873.24|12845.24|12845.24|0
1647522000000|2022-03-17 13:00:00|12869.3|12869.3|12863.62|12863.62|12874.59|12874.59|12861.48|12861.48|0
1647522300000|2022-03-17 13:05:00|12862.93|12862.93|12850.36|12850.36|12862.93|12862.93|12850.36|12850.36|0
1647522600000|2022-03-17 13:10:00|12848.4|12848.4|12843.15|12843.15|12854.01|12854.01|12843.15|12843.15|0
1647522900000|2022-03-17 13:15:00|12841.19|12841.19|12830.9|12830.9|12842.26|12842.26|12828.24|12828.24|0
1647523200000|2022-03-17 13:20:00|12829.84|12829.84|12830.79|12830.79|12834.72|12834.72|12823.5|12823.5|0
1647523500000|2022-03-17 13:25:00|12829.97|12829.97|12810.33|12810.33|12831.24|12831.24|12803.44|12803.44|0
1647523800000|2022-03-17 13:30:00|12812.29|12812.29|12815.89|12815.89|12815.89|12815.89|12799.12|12799.12|0
1647524100000|2022-03-17 13:35:00|12817.09|12817.09|12832.31|12832.31|12832.31|12832.31|12809.33|12809.33|0
1647524400000|2022-03-17 13:40:00|12834.39|12834.39|12843.35|12843.35|12852.12|12852.12|12834.39|12834.39|0
1647524700000|2022-03-17 13:45:00|12835.48|12835.48|12817.39|12817.39|12857.4|12857.4|12817.39|12817.39|0
1647525000000|2022-03-17 13:50:00|12815.42|12815.42|12833.7|12833.7|12840.42|12840.42|12813.34|12813.34|0
1647525300000|2022-03-17 13:55:00|12834.39|12834.39|12844.07|12844.07|12850.04|12850.04|12827.06|12827.06|0
1647525600000|2022-03-17 14:00:00|12846.04|12846.04|12859.82|12859.82|12860.51|12860.51|12839.57|12839.57|0
1647525900000|2022-03-17 14:05:00|12855.89|12855.89|12846.28|12846.28|12859.57|12859.57|12846.28|12846.28|0
1647526200000|2022-03-17 14:10:00|12845.87|12845.87|12839.56|12839.56|12857.63|12857.63|12839.56|12839.56|0
1647526500000|2022-03-17 14:15:00|12840.16|12840.16|12831.2|12831.2|12844.1|12844.1|12827.26|12827.26|0
1647526800000|2022-03-17 14:20:00|12837.1|12837.1|12856.78|12856.78|12857.47|12857.47|12837.1|12837.1|0
1647527100000|2022-03-17 14:25:00|12857.6|12857.6|12859.97|12859.97|12864.56|12864.56|12857.6|12857.6|0
1647527400000|2022-03-17 14:30:00|12859.28|12859.28|12849.14|12849.14|12859.28|12859.28|12844.73|12844.73|0
1647527700000|2022-03-17 14:35:00|12850.21|12850.21|12839.24|12839.24|12850.21|12850.21|12835.31|12835.31|0
1647528000000|2022-03-17 14:40:00|12841.21|12841.21|12816.78|12816.78|12841.9|12841.9|12816.78|12816.78|0
1647528300000|2022-03-17 14:45:00|12816.09|12816.09|12781.21|12781.21|12816.09|12816.09|12781.21|12781.21|0
1647528600000|2022-03-17 14:50:00|12785.14|12785.14|12784.56|12784.56|12800.83|12800.83|12781.53|12781.53|0
1647528900000|2022-03-17 14:55:00|12780.62|12780.62|12807.04|12807.04|12807.78|12807.78|12778.66|12778.66|0
1647529200000|2022-03-17 15:00:00|12803.1|12803.1|12809.81|12809.81|12813.91|12813.91|12794.8|12794.8|0
1647529500000|2022-03-17 15:05:00|12807.84|12807.84|12835.24|12835.24|12837.21|12837.21|12807.84|12807.84|0
1647529800000|2022-03-17 15:10:00|12833.28|12833.28|12816.58|12816.58|12837.21|12837.21|12816.58|12816.58|0
1647530100000|2022-03-17 15:15:00|12815.52|12815.52|12818.95|12818.95|12824.03|12824.03|12815.52|12815.52|0
1647530400000|2022-03-17 15:20:00|12820.02|12820.02|12841.44|12841.44|12843.6|12843.6|12820.02|12820.02|0
1647530700000|2022-03-17 15:25:00|12843.24|12843.24|12836.84|12836.84|12849.2|12849.2|12826.8|12826.8|0
1647531000000|2022-03-17 15:30:00|12836.14|12836.14|12835.98|12835.98|12841.06|12841.06|12833.46|12833.46|0
1647531300000|2022-03-17 15:35:00|12839.92|12839.92|12846.43|12846.43|12853.87|12853.87|12837.93|12837.93|0
1647531600000|2022-03-17 15:40:00|12846.83|12846.83|12827.16|12827.16|12846.83|12846.83|12827.16|12827.16|0
1647531900000|2022-03-17 15:45:00|12825.77|12825.77|12812.43|12812.43|12828.43|12828.43|12806.27|12806.27|0
1647532200000|2022-03-17 15:50:00|12814.39|12814.39|12822.13|12822.13|12825.59|12825.59|12811.01|12811.01|0
1647532500000|2022-03-17 15:55:00|12822.82|12822.82|12830.13|12830.13|12832.26|12832.26|12818.89|12818.89|0
1647532800000|2022-03-17 16:00:00|12830.54|12830.54|12850.79|12850.79|12850.79|12850.79|12829.85|12829.85|0
1647533100000|2022-03-17 16:05:00|12850.26|12850.26|12845.97|12845.97|12853.12|12853.12|12841.22|12841.22|0
1647533400000|2022-03-17 16:10:00|12844.37|12844.37|12853.75|12853.75|12855.24|12855.24|12839.57|12839.57|0
1647533700000|2022-03-17 16:15:00|12853.05|12853.05|12856.65|12856.65|12859.72|12859.72|12847.73|12847.73|0
1647534000000|2022-03-17 16:20:00|12857.25|12857.25|12855.28|12855.28|12860.83|12860.83|12851.34|12851.34|0
1647534300000|2022-03-17 16:25:00|12853.31|12853.31|12911.66|12911.66|12911.66|12911.66|12851.34|12851.34|0
1647591300000|2022-03-18 08:15:00|12997.02|12997.02|12953.26|12953.26|13001.94|13001.94|12951.88|12951.88|0
1647591600000|2022-03-18 08:20:00|12952.04|12952.04|12999.66|12999.66|13015.4|13015.4|12947.18|12947.18|0
1647591900000|2022-03-18 08:25:00|12997.69|12997.69|12989.42|12989.42|13001.7|13001.7|12987.7|12987.7|0
1647592200000|2022-03-18 08:30:00|12988.82|12988.82|12948.84|12948.84|12994.72|12994.72|12943.84|12943.84|0
1647592500000|2022-03-18 08:35:00|12950.23|12950.23|12938.03|12938.03|12960.96|12960.96|12938.03|12938.03|0
1647592800000|2022-03-18 08:40:00|12941.97|12941.97|12926.3|12926.3|12952.21|12952.21|12913.24|12913.24|0
1647593100000|2022-03-18 08:45:00|12924.33|12924.33|12912.08|12912.08|12931.38|12931.38|12912.08|12912.08|0
1647593400000|2022-03-18 08:50:00|12908.14|12908.14|12915.34|12915.34|12916.12|12916.12|12900.43|12900.43|0
1647593700000|2022-03-18 08:55:00|12913.95|12913.95|12936.16|12936.16|12936.16|12936.16|12911.87|12911.87|0
1647594000000|2022-03-18 09:00:00|12938.93|12938.93|12927.98|12927.98|12943.37|12943.37|12927.98|12927.98|0
1647594300000|2022-03-18 09:05:00|12928.67|12928.67|12930.35|12930.35|12938.22|12938.22|12925.9|12925.9|0
1647594600000|2022-03-18 09:10:00|12926.42|12926.42|12926.16|12926.16|12926.83|12926.83|12906.54|12906.54|0
1647594900000|2022-03-18 09:15:00|12922.22|12922.22|12916.35|12916.35|12926.83|12926.83|12916.35|12916.35|0
1647595200000|2022-03-18 09:20:00|12915.82|12915.82|12897.43|12897.43|12917.62|12917.62|12897.43|12897.43|0
1647595500000|2022-03-18 09:25:00|12897.96|12897.96|12897.89|12897.89|12902.27|12902.27|12891.7|12891.7|0
1647595800000|2022-03-18 09:30:00|12896.63|12896.63|12889.3|12889.3|12920.11|12920.11|12888.98|12888.98|0
1647596100000|2022-03-18 09:35:00|12883.4|12883.4|12880|12880|12889.95|12889.95|12880|12880|0
1647596400000|2022-03-18 09:40:00|12878.61|12878.61|12891.16|12891.16|12894.56|12894.56|12878.2|12878.2|0
1647596700000|2022-03-18 09:45:00|12895.1|12895.1|12900.13|12900.13|12903.28|12903.28|12895.1|12895.1|0
1647597000000|2022-03-18 09:50:00|12906.03|12906.03|12913.38|12913.38|12917.67|12917.67|12898.14|12898.14|0
1647597300000|2022-03-18 09:55:00|12915.35|12915.35|12889.72|12889.72|12917.43|12917.43|12889.03|12889.03|0
1647597600000|2022-03-18 10:00:00|12891.69|12891.69|12899.11|12899.11|12899.95|12899.95|12882.39|12882.39|0
1647597900000|2022-03-18 10:05:00|12901.89|12901.89|12913.11|12913.11|12913.11|12913.11|12891.07|12891.07|0
1647598500000|2022-03-18 10:15:00|12913.64|12913.64|12901.67|12901.67|12950.29|12950.29|12893.44|12893.44|0
1647598800000|2022-03-18 10:20:00|12907.57|12907.57|12890.99|12890.99|12908.27|12908.27|12879.36|12879.36|0
1647599100000|2022-03-18 10:25:00|12894.92|12894.92|12909.5|12909.5|12909.5|12909.5|12894.92|12894.92|0
1647599400000|2022-03-18 10:30:00|12905.57|12905.57|12870.83|12870.83|12905.57|12905.57|12870.83|12870.83|0
1647599700000|2022-03-18 10:35:00|12867.36|12867.36|12874.43|12874.43|12876.68|12876.68|12867.31|12867.31|0
1647600000000|2022-03-18 10:40:00|12876.4|12876.4|12844.4|12844.4|12878.36|12878.36|12843.05|12843.05|0
1647600300000|2022-03-18 10:45:00|12842.72|12842.72|12832.01|12832.01|12842.72|12842.72|12829.27|12829.27|0
1647600600000|2022-03-18 10:50:00|12837.26|12837.26|12809.21|12809.21|12839.24|12839.24|12796.78|12796.78|0
1647600900000|2022-03-18 10:55:00|12814.46|12814.46|12803.02|12803.02|12819.15|12819.15|12790.39|12790.39|0
1647601200000|2022-03-18 11:00:00|12804.99|12804.99|12767.62|12767.62|12804.99|12804.99|12755.75|12755.75|0
1647601500000|2022-03-18 11:05:00|12771.56|12771.56|12754.35|12754.35|12779.07|12779.07|12744.98|12744.98|0
1647601800000|2022-03-18 11:10:00|12751.58|12751.58|12749.38|12749.38|12751.58|12751.58|12734.27|12734.27|0
1647602100000|2022-03-18 11:15:00|12750.61|12750.61|12753.55|12753.55|12755.63|12755.63|12750.2|12750.2|0
1647602400000|2022-03-18 11:20:00|12755.63|12755.63|12753.51|12753.51|12769.4|12769.4|12753.51|12753.51|0
1647602700000|2022-03-18 11:25:00|12754.9|12754.9|12741.52|12741.52|12756.98|12756.98|12736.64|12736.64|0
1647603000000|2022-03-18 11:30:00|12742.59|12742.59|12747.62|12747.62|12755.49|12755.49|12738.77|12738.77|0
1647603300000|2022-03-18 11:35:00|12751.56|12751.56|12776.15|12776.15|12776.15|12776.15|12751.56|12751.56|0
1647603600000|2022-03-18 11:40:00|12779.16|12779.16|12808.7|12808.7|12808.7|12808.7|12779.16|12779.16|0
1647603900000|2022-03-18 11:45:00|12796.89|12796.89|12797.47|12797.47|12797.47|12797.47|12781.62|12781.62|0
1647604200000|2022-03-18 11:50:00|12796.09|12796.09|12787.47|12787.47|12796.09|12796.09|12786.6|12786.6|0
1647604500000|2022-03-18 11:55:00|12788.85|12788.85|12787.56|12787.56|12796.74|12796.74|12784.94|12784.94|0
1647604800000|2022-03-18 12:00:00|12791.5|12791.5|12804.39|12804.39|12807.75|12807.75|12787.56|12787.56|0
1647605100000|2022-03-18 12:05:00|12807.17|12807.17|12812.04|12812.04|12820.83|12820.83|12803.23|12803.23|0
1647605400000|2022-03-18 12:10:00|12811.34|12811.34|12818.74|12818.74|12818.74|12818.74|12804.26|12804.26|0
1647605700000|2022-03-18 12:15:00|12819.43|12819.43|12806.55|12806.55|12823.37|12823.37|12803.31|12803.31|0
1647606000000|2022-03-18 12:20:00|12810.49|12810.49|12807.25|12807.25|12817.2|12817.2|12807.25|12807.25|0
1647606300000|2022-03-18 12:25:00|12805.87|12805.87|12807.61|12807.61|12812.35|12812.35|12804.48|12804.48|0
1647606600000|2022-03-18 12:30:00|12808.99|12808.99|12814.15|12814.15|12815.38|12815.38|12807.51|12807.51|0
1647606900000|2022-03-18 12:35:00|12816.12|12816.12|12813.87|12813.87|12816.12|12816.12|12809.94|12809.94|0
1647607200000|2022-03-18 12:40:00|12814.56|12814.56|12830.1|12830.1|12835.57|12835.57|12814.56|12814.56|0
1647607500000|2022-03-18 12:45:00|12828.14|12828.14|12818.54|12818.54|12834.49|12834.49|12818.54|12818.54|0
1647607800000|2022-03-18 12:50:00|12816.46|12816.46|12791.83|12791.83|12816.46|12816.46|12789.17|12789.17|0
1647608100000|2022-03-18 12:55:00|12795.77|12795.77|12809.67|12809.67|12810.21|12810.21|12787.9|12787.9|0
1647608400000|2022-03-18 13:00:00|12805.74|12805.74|12821.59|12821.59|12821.59|12821.59|12803.77|12803.77|0
1647608700000|2022-03-18 13:05:00|12820.89|12820.89|12824.58|12824.58|12828.05|12828.05|12810.94|12810.94|0
1647609000000|2022-03-18 13:10:00|12826.66|12826.66|12824.63|12824.63|12828.52|12828.52|12822.61|12822.61|0
1647609300000|2022-03-18 13:15:00|12832.5|12832.5|12836.33|12836.33|12836.43|12836.43|12821.97|12821.97|0
1647609600000|2022-03-18 13:20:00|12837.71|12837.71|12856.4|12856.4|12857.27|12857.27|12837.71|12837.71|0
1647609900000|2022-03-18 13:25:00|12858.37|12858.37|12875.7|12875.7|12877.67|12877.67|12858.37|12858.37|0
1647610200000|2022-03-18 13:30:00|12873.73|12873.73|12889.58|12889.58|12903.17|12903.17|12873.73|12873.73|0
1647610500000|2022-03-18 13:35:00|12887.5|12887.5|12917.35|12917.35|12922.78|12922.78|12886.66|12886.66|0
1647610800000|2022-03-18 13:40:00|12918.74|12918.74|12929.95|12929.95|12937.07|12937.07|12918.74|12918.74|0
1647611100000|2022-03-18 13:45:00|12931.15|12931.15|12943.17|12943.17|12948.47|12948.47|12931.15|12931.15|0
1647611400000|2022-03-18 13:50:00|12945.26|12945.26|12934.67|12934.67|12956.78|12956.78|12934.67|12934.67|0
1647611700000|2022-03-18 13:55:00|12938.6|12938.6|12951.17|12951.17|12955.34|12955.34|12935.83|12935.83|0
1647612000000|2022-03-18 14:00:00|12952.55|12952.55|12990.06|12990.06|12990.06|12990.06|12952.55|12952.55|0
1647612300000|2022-03-18 14:05:00|12992.03|12992.03|13007.35|13007.35|13010.03|13010.03|12987.98|12987.98|0
1647612600000|2022-03-18 14:10:00|13008.95|13008.95|13011.53|13011.53|13017.55|13017.55|13001.65|13001.65|0
1647612900000|2022-03-18 14:15:00|13010.28|13010.28|13005.07|13005.07|13013.75|13013.75|12999.91|12999.91|0
1647613200000|2022-03-18 14:20:00|13001.14|13001.14|13003.58|13003.58|13013.94|13013.94|12996.51|12996.51|0
1647613500000|2022-03-18 14:25:00|13001.61|13001.61|12989.88|12989.88|13007.42|13007.42|12989.88|12989.88|0
1647613800000|2022-03-18 14:30:00|12990.58|12990.58|13004.49|13004.49|13007.17|13007.17|12990.58|12990.58|0
1647614100000|2022-03-18 14:35:00|13008.43|13008.43|12988.88|12988.88|13021.74|13021.74|12986.91|12986.91|0
1647614400000|2022-03-18 14:40:00|12988.19|12988.19|12980.07|12980.07|12989.22|12989.22|12974.17|12974.17|0
1647614700000|2022-03-18 14:45:00|12979.54|12979.54|13001.9|13001.9|13001.9|13001.9|12979.49|12979.49|0
1647615000000|2022-03-18 14:50:00|13003.86|13003.86|13009.79|13009.79|13020.24|13020.24|13003.86|13003.86|0
1647615300000|2022-03-18 14:55:00|13013.72|13013.72|13036.77|13036.77|13045.39|13045.39|13007.82|13007.82|0
1647615600000|2022-03-18 15:00:00|13036.24|13036.24|13055.29|13055.29|13061.75|13061.75|13034.27|13034.27|0
1647615900000|2022-03-18 15:05:00|13057.25|13057.25|13059.93|13059.93|13070.74|13070.74|13057.25|13057.25|0
1647616200000|2022-03-18 15:10:00|13060.62|13060.62|13051.08|13051.08|13065.48|13065.48|13048.97|13048.97|0
1647616500000|2022-03-18 15:15:00|13047.15|13047.15|13061.82|13061.82|13063.95|13063.95|13047.15|13047.15|0
1647616800000|2022-03-18 15:20:00|13057.89|13057.89|13044.86|13044.86|13059.75|13059.75|13026.55|13026.55|0
1647617100000|2022-03-18 15:25:00|13045.55|13045.55|13049.44|13049.44|13059.25|13059.25|13045.55|13045.55|0
1647617400000|2022-03-18 15:30:00|13049.97|13049.97|13048.94|13048.94|13060.5|13060.5|13047.47|13047.47|0
1647617700000|2022-03-18 15:35:00|13046.16|13046.16|13055.35|13055.35|13072.07|13072.07|13040.26|13040.26|0
1647618000000|2022-03-18 15:40:00|13052.18|13052.18|13037.62|13037.62|13054.07|13054.07|13033.8|13033.8|0
1647618300000|2022-03-18 15:45:00|13038.69|13038.69|13042.63|13042.63|13046.57|13046.57|13032.92|13032.92|0
1647618600000|2022-03-18 15:50:00|13044.77|13044.77|13069.51|13069.51|13070.89|13070.89|13044.77|13044.77|0
1647618900000|2022-03-18 15:55:00|13070.2|13070.2|13081.78|13081.78|13083.16|13083.16|13069.97|13069.97|0
1647619200000|2022-03-18 16:00:00|13077.84|13077.84|13072.11|13072.11|13080.33|13080.33|13072.11|13072.11|0
1647619500000|2022-03-18 16:05:00|13076.05|13076.05|13097.29|13097.29|13098.2|13098.2|13076.05|13076.05|0
1647619800000|2022-03-18 16:10:00|13096.69|13096.69|13111.16|13111.16|13124.13|13124.13|13095.27|13095.27|0
1647620100000|2022-03-18 16:15:00|13112.36|13112.36|13092.58|13092.58|13112.36|13112.36|13091.04|13091.04|0
1647620400000|2022-03-18 16:20:00|13093.28|13093.28|13089.01|13089.01|13094.71|13094.71|13084.18|13084.18|0
1647620700000|2022-03-18 16:25:00|13085.07|13085.07|13109.85|13109.85|13111.77|13111.77|13085.07|13085.07|0
1647850500000|2022-03-21 08:15:00|13087.49|13087.49|13073.06|13073.06|13087.49|13087.49|13061.44|13061.44|0
1647850800000|2022-03-21 08:20:00|13073.59|13073.59|13064.56|13064.56|13073.59|13073.59|13046.72|13046.72|0
1647851100000|2022-03-21 08:25:00|13054.69|13054.69|13067.13|13067.13|13071.33|13071.33|13048.77|13048.77|0
1647851400000|2022-03-21 08:30:00|13071.07|13071.07|13104.01|13104.01|13105.3|13105.3|13071.07|13071.07|0
1647851700000|2022-03-21 08:35:00|13105.98|13105.98|13120.47|13120.47|13122.45|13122.45|13099.37|13099.37|0
1647852000000|2022-03-21 08:40:00|13119.87|13119.87|13108.7|13108.7|13120.56|13120.56|13104.97|13104.97|0
1647852300000|2022-03-21 08:45:00|13110.67|13110.67|13093.05|13093.05|13112.64|13112.64|13090.31|13090.31|0
1647852600000|2022-03-21 08:50:00|13091.68|13091.68|13069.78|13069.78|13095.63|13095.63|13063.79|13063.79|0
1647852900000|2022-03-21 08:55:00|13071.75|13071.75|13060|13060|13073.65|13073.65|13058.52|13058.52|0
1647853200000|2022-03-21 09:00:00|13064.1|13064.1|13063.35|13063.35|13065.33|13065.33|13054.17|13054.17|0
1647853500000|2022-03-21 09:05:00|13061.38|13061.38|13080.81|13080.81|13088.79|13088.79|13040.89|13040.89|0
1647853800000|2022-03-21 09:10:00|13082.79|13082.79|13101.1|13101.1|13101.1|13101.1|13082.79|13082.79|0
1647854100000|2022-03-21 09:15:00|13103.15|13103.15|13110.41|13110.41|13110.95|13110.95|13097.21|13097.21|0
1647854400000|2022-03-21 09:20:00|13113.83|13113.83|13119.22|13119.22|13121.2|13121.2|13113.83|13113.83|0
1647854700000|2022-03-21 09:25:00|13116.49|13116.49|13121.36|13121.36|13125.39|13125.39|13113.83|13113.83|0
1647855000000|2022-03-21 09:30:00|13123.41|13123.41|13128.59|13128.59|13128.59|13128.59|13121.3|13121.3|0
1647855300000|2022-03-21 09:35:00|13129.27|13129.27|13108.5|13108.5|13132.34|13132.34|13108.5|13108.5|0
1647855600000|2022-03-21 09:40:00|13111.91|13111.91|13111.91|13111.91|13117.84|13117.84|13111.91|13111.91|0
1647855900000|2022-03-21 09:45:00|13113.28|13113.28|13114.61|13114.61|13119.89|13119.89|13113.28|13113.28|0
1647856200000|2022-03-21 09:50:00|13112.63|13112.63|13106.03|13106.03|13112.63|13112.63|13106.03|13106.03|0
1647856500000|2022-03-21 09:55:00|13107.4|13107.4|13112.73|13112.73|13113.41|13113.41|13107.4|13107.4|0
1647856800000|2022-03-21 10:00:00|13114.7|13114.7|13114.33|13114.33|13115.09|13115.09|13110.38|13110.38|0
1647857100000|2022-03-21 10:05:00|13113.73|13113.73|13129.96|13129.96|13133.91|13133.91|13109.18|13109.18|0
1647857400000|2022-03-21 10:10:00|13126.01|13126.01|13118.64|13118.64|13126.01|13126.01|13118.56|13118.56|0
1647857700000|2022-03-21 10:15:00|13117.96|13117.96|13131.09|13131.09|13131.09|13131.09|13116.51|13116.51|0
1647858000000|2022-03-21 10:20:00|13131.7|13131.7|13130.02|13130.02|13133.06|13133.06|13127.75|13127.75|0
1647858300000|2022-03-21 10:25:00|13124.1|13124.1|13122.49|13122.49|13126.89|13126.89|13119.45|13119.45|0
1647858600000|2022-03-21 10:30:00|13124.47|13124.47|13101.59|13101.59|13127.82|13127.82|13101.59|13101.59|0
1647858900000|2022-03-21 10:35:00|13103.64|13103.64|13094.68|13094.68|13105.01|13105.01|13094.68|13094.68|0
1647859200000|2022-03-21 10:40:00|13098.63|13098.63|13098.66|13098.66|13100.66|13100.66|13092.66|13092.66|0
1647859500000|2022-03-21 10:45:00|13099.34|13099.34|13111.29|13111.29|13114.34|13114.34|13098.74|13098.74|0
1647859800000|2022-03-21 10:50:00|13115.24|13115.24|13112.01|13112.01|13121.17|13121.17|13112.01|13112.01|0
1647860100000|2022-03-21 10:55:00|13113.38|13113.38|13116.03|13116.03|13119.76|13119.76|13105.79|13105.79|0
1647860400000|2022-03-21 11:00:00|13115.62|13115.62|13116.08|13116.08|13117.18|13117.18|13107.2|13107.2|0
1647860700000|2022-03-21 11:05:00|13117.44|13117.44|13106.75|13106.75|13120.24|13120.24|13106.75|13106.75|0
1647861000000|2022-03-21 11:10:00|13107.57|13107.57|13106.96|13106.96|13108.94|13108.94|13103.01|13103.01|0
1647861300000|2022-03-21 11:15:00|13108.17|13108.17|13133.07|13133.07|13133.07|13133.07|13106.72|13106.72|0
1647861600000|2022-03-21 11:20:00|13131.1|13131.1|13129.73|13129.73|13135.04|13135.04|13129.12|13129.12|0
1647861900000|2022-03-21 11:25:00|13125.78|13125.78|13127.67|13127.67|13131.62|13131.62|13123.8|13123.8|0
1647862200000|2022-03-21 11:30:00|13128.49|13128.49|13127.49|13127.49|13128.49|13128.49|13118.96|13118.96|0
1647862500000|2022-03-21 11:35:00|13131.44|13131.44|13135.74|13135.74|13138.73|13138.73|13128.86|13128.86|0
1647862800000|2022-03-21 11:40:00|13139.69|13139.69|13121.09|13121.09|13144.86|13144.86|13119.12|13119.12|0
1647863100000|2022-03-21 11:45:00|13120.56|13120.56|13116.74|13116.74|13126.01|13126.01|13114.76|13114.76|0
1647863400000|2022-03-21 11:50:00|13114.76|13114.76|13120.03|13120.03|13120.71|13120.71|13114.76|13114.76|0
1647863700000|2022-03-21 11:55:00|13115.39|13115.39|13130.41|13130.41|13131.1|13131.1|13109.3|13109.3|0
1647864000000|2022-03-21 12:00:00|13131.01|13131.01|13124.86|13124.86|13134.37|13134.37|13124.86|13124.86|0
1647864300000|2022-03-21 12:05:00|13122.88|13122.88|13124.08|13124.08|13130.69|13130.69|13122.88|13122.88|0
1647864600000|2022-03-21 12:10:00|13122.11|13122.11|13126.19|13126.19|13128.03|13128.03|13122.11|13122.11|0
1647864900000|2022-03-21 12:15:00|13130.14|13130.14|13109.38|13109.38|13130.14|13130.14|13104.75|13104.75|0
1647865200000|2022-03-21 12:20:00|13108.7|13108.7|13114.7|13114.7|13114.7|13114.7|13108.7|13108.7|0
1647865500000|2022-03-21 12:25:00|13116.67|13116.67|13114.84|13114.84|13116.67|13116.67|13110.62|13110.62|0
1647865800000|2022-03-21 12:30:00|13112.86|13112.86|13093.87|13093.87|13113.4|13113.4|13093.87|13093.87|0
1647866100000|2022-03-21 12:35:00|13094.69|13094.69|13098.5|13098.5|13101.91|13101.91|13094.69|13094.69|0
1647866400000|2022-03-21 12:40:00|13096.52|13096.52|13097.48|13097.48|13097.48|13097.48|13096.11|13096.11|0
1647866700000|2022-03-21 12:45:00|13099.45|13099.45|13087.44|13087.44|13099.45|13099.45|13087.44|13087.44|0
1647867000000|2022-03-21 12:50:00|13086.91|13086.91|13090.94|13090.94|13091.54|13091.54|13085.54|13085.54|0
1647867300000|2022-03-21 12:55:00|13090.33|13090.33|13090.56|13090.56|13095.73|13095.73|13090.33|13090.33|0
1647867600000|2022-03-21 13:00:00|13086.61|13086.61|13085.5|13085.5|13092.11|13092.11|13082.24|13082.24|0
1647867900000|2022-03-21 13:05:00|13087.48|13087.48|13075.69|13075.69|13087.48|13087.48|13075.69|13075.69|0
1647868200000|2022-03-21 13:10:00|13073.72|13073.72|13065.13|13065.13|13073.72|13073.72|13063.84|13063.84|0
1647868500000|2022-03-21 13:15:00|13069.08|13069.08|13081.32|13081.32|13082.69|13082.69|13069.08|13069.08|0
1647868800000|2022-03-21 13:20:00|13079.95|13079.95|13080.46|13080.46|13084.41|13084.41|13077.98|13077.98|0
1647869100000|2022-03-21 13:25:00|13084.41|13084.41|13068.54|13068.54|13084.41|13084.41|13068.54|13068.54|0
1647869400000|2022-03-21 13:30:00|13069.14|13069.14|13068.54|13068.54|13073.17|13073.17|13059.88|13059.88|0
1647869700000|2022-03-21 13:35:00|13069.61|13069.61|13058.38|13058.38|13073.56|13073.56|13058.38|13058.38|0
1647870000000|2022-03-21 13:40:00|13060.35|13060.35|13043.12|13043.12|13061.72|13061.72|13043.12|13043.12|0
1647870300000|2022-03-21 13:45:00|13042.59|13042.59|13028.93|13028.93|13055.03|13055.03|13028.93|13028.93|0
1647870600000|2022-03-21 13:50:00|13024.98|13024.98|13003.62|13003.62|13028.52|13028.52|13003.62|13003.62|0
1647870900000|2022-03-21 13:55:00|13004.98|13004.98|13000.85|13000.85|13012.24|13012.24|13000.85|13000.85|0
1647871200000|2022-03-21 14:00:00|13002.82|13002.82|13001.14|13001.14|13014.46|13014.46|12999.48|12999.48|0
1647871500000|2022-03-21 14:05:00|13001.83|13001.83|12996.5|12996.5|13005.78|13005.78|12987.93|12987.93|0
1647871800000|2022-03-21 14:10:00|12998.48|12998.48|12999.24|12999.24|13001.74|13001.74|12990.74|12990.74|0
1647872100000|2022-03-21 14:15:00|13001.21|13001.21|13009.56|13009.56|13011.61|13011.61|12999.24|12999.24|0
1647872400000|2022-03-21 14:20:00|13008.35|13008.35|12999.03|12999.03|13008.35|13008.35|12998.43|12998.43|0
1647872700000|2022-03-21 14:25:00|12998.35|12998.35|12980.07|12980.07|12998.35|12998.35|12973.38|12973.38|0
1647873000000|2022-03-21 14:30:00|12982.04|12982.04|12990.82|12990.82|12991.66|12991.66|12979.11|12979.11|0
1647873300000|2022-03-21 14:35:00|12990.14|12990.14|12996.73|12996.73|13002.71|13002.71|12990.14|12990.14|0
1647873600000|2022-03-21 14:40:00|12994.76|12994.76|12985.82|12985.82|12994.76|12994.76|12981.74|12981.74|0
1647873900000|2022-03-21 14:45:00|12995.69|12995.69|13015.3|13015.3|13017.35|13017.35|12991.75|12991.75|0
1647874200000|2022-03-21 14:50:00|13011.35|13011.35|13031.47|13031.47|13032.15|13032.15|13011.35|13011.35|0
1647874500000|2022-03-21 14:55:00|13032.83|13032.83|13066.12|13066.12|13066.12|13066.12|13032.83|13032.83|0
1647874800000|2022-03-21 15:00:00|13060.2|13060.2|13061.49|13061.49|13068.01|13068.01|13056.85|13056.85|0
1647875100000|2022-03-21 15:05:00|13060.89|13060.89|13042.67|13042.67|13060.89|13060.89|13041.53|13041.53|0
1647875400000|2022-03-21 15:10:00|13044.03|13044.03|13046.52|13046.52|13052.53|13052.53|13041.68|13041.68|0
1647875700000|2022-03-21 15:15:00|13048.49|13048.49|13048.54|13048.54|13054.42|13054.42|13043.32|13043.32|0
1647876000000|2022-03-21 15:20:00|13049.91|13049.91|13066.59|13066.59|13076.53|13076.53|13047.78|13047.78|0
1647876300000|2022-03-21 15:25:00|13064.61|13064.61|13093.46|13093.46|13108.93|13108.93|13060.58|13060.58|0
1647876600000|2022-03-21 15:30:00|13092.78|13092.78|13077.36|13077.36|13092.78|13092.78|13059.6|13059.6|0
1647876900000|2022-03-21 15:35:00|13075.38|13075.38|13089.59|13089.59|13097.49|13097.49|13055.8|13055.8|0
1647877200000|2022-03-21 15:40:00|13087.62|13087.62|13070.23|13070.23|13087.62|13087.62|13070.23|13070.23|0
1647877500000|2022-03-21 15:45:00|13069.55|13069.55|13058.04|13058.04|13069.55|13069.55|13058.04|13058.04|0
1647877800000|2022-03-21 15:50:00|13060.02|13060.02|13059.35|13059.35|13066.49|13066.49|13044.7|13044.7|0
1647878100000|2022-03-21 15:55:00|13061.32|13061.32|13074.02|13074.02|13075.16|13075.16|13060.64|13060.64|0
1647878400000|2022-03-21 16:00:00|13068.1|13068.1|13083.8|13083.8|13085.78|13085.78|13066.05|13066.05|0
1647878700000|2022-03-21 16:05:00|13081.83|13081.83|13067.88|13067.88|13081.83|13081.83|13056.64|13056.64|0
1647879000000|2022-03-21 16:10:00|13065.9|13065.9|13056.71|13056.71|13069.85|13069.85|13051.94|13051.94|0
1647879300000|2022-03-21 16:15:00|13057.31|13057.31|13045.76|13045.76|13059.28|13059.28|13045.76|13045.76|0
1647879600000|2022-03-21 16:20:00|13046.45|13046.45|13037.84|13037.84|13051.13|13051.13|13037.84|13037.84|0
1647879900000|2022-03-21 16:25:00|13039.82|13039.82|13058.1|13058.1|13058.1|13058.1|13031.8|13031.8|0
1647936900000|2022-03-22 08:15:00|12975.99|12975.99|12937.11|12937.11|12975.99|12975.99|12936.42|12936.42|0
1647937200000|2022-03-22 08:20:00|12931.18|12931.18|12926.9|12926.9|12942.76|12942.76|12917.7|12917.7|0
1647937500000|2022-03-22 08:25:00|12928.87|12928.87|12940.88|12940.88|12944.74|12944.74|12913.76|12913.76|0
1647937800000|2022-03-22 08:30:00|12941.72|12941.72|12945.51|12945.51|12962.45|12962.45|12938.98|12938.98|0
1647938100000|2022-03-22 08:35:00|12946.88|12946.88|12954.02|12954.02|12964.65|12964.65|12938.22|12938.22|0
1647938400000|2022-03-22 08:40:00|12952.65|12952.65|12950.43|12950.43|12952.65|12952.65|12933|12933|0
1647938700000|2022-03-22 08:45:00|12949.07|12949.07|12940.37|12940.37|12949.67|12949.67|12940.37|12940.37|0
1647939000000|2022-03-22 08:50:00|12939.69|12939.69|12935.65|12935.65|12942.39|12942.39|12935.65|12935.65|0
1647939300000|2022-03-22 08:55:00|12931.7|12931.7|12938.7|12938.7|12945.16|12945.16|12922.75|12922.75|0
1647939600000|2022-03-22 09:00:00|12936.72|12936.72|12937.81|12937.81|12945.99|12945.99|12936.72|12936.72|0
1647939900000|2022-03-22 09:05:00|12927.94|12927.94|12922.53|12922.53|12932.81|12932.81|12922.53|12922.53|0
1647940200000|2022-03-22 09:10:00|12921.85|12921.85|12933.1|12933.1|12934.11|12934.11|12921.16|12921.16|0
1647940500000|2022-03-22 09:15:00|12929.15|12929.15|12913.36|12913.36|12929.15|12929.15|12910.01|12910.01|0
1647940800000|2022-03-22 09:20:00|12911.38|12911.38|12895.59|12895.59|12911.38|12911.38|12895.59|12895.59|0
1647941100000|2022-03-22 09:25:00|12896.27|12896.27|12899.6|12899.6|12908.32|12908.32|12890.4|12890.4|0
1647941400000|2022-03-22 09:30:00|12897.63|12897.63|12902.26|12902.26|12903.08|12903.08|12896.26|12896.26|0
1647941700000|2022-03-22 09:35:00|12904.23|12904.23|12905.85|12905.85|12905.85|12905.85|12895.78|12895.78|0
1647942000000|2022-03-22 09:40:00|12901.9|12901.9|12899.87|12899.87|12901.9|12901.9|12884.14|12884.14|0
1647942300000|2022-03-22 09:45:00|12895.92|12895.92|12879.72|12879.72|12895.92|12895.92|12879.72|12879.72|0
1647942600000|2022-03-22 09:50:00|12880.4|12880.4|12869.09|12869.09|12880.4|12880.4|12869.09|12869.09|0
1647942900000|2022-03-22 09:55:00|12868.4|12868.4|12857.24|12857.24|12868.4|12868.4|12855.27|12855.27|0
1647943200000|2022-03-22 10:00:00|12859.29|12859.29|12830.35|12830.35|12859.29|12859.29|12828.37|12828.37|0
1647943500000|2022-03-22 10:05:00|12833.08|12833.08|12802.77|12802.77|12833.08|12833.08|12802.77|12802.77|0
1647943800000|2022-03-22 10:10:00|12806.72|12806.72|12804.22|12804.22|12807.75|12807.75|12795.75|12795.75|0
1647944100000|2022-03-22 10:15:00|12806.2|12806.2|12797.09|12797.09|12806.96|12806.96|12797.09|12797.09|0
1647944400000|2022-03-22 10:20:00|12801.03|12801.03|12807.64|12807.64|12812.27|12812.27|12801.03|12801.03|0
1647944700000|2022-03-22 10:25:00|12808.33|12808.33|12817.82|12817.82|12817.82|12817.82|12807.64|12807.64|0
1647945000000|2022-03-22 10:30:00|12816.74|12816.74|12831.93|12831.93|12831.93|12831.93|12816.74|12816.74|0
1647945300000|2022-03-22 10:35:00|12835.88|12835.88|12827.52|12827.52|12835.88|12835.88|12825.47|12825.47|0
1647945600000|2022-03-22 10:40:00|12823.57|12823.57|12817.22|12817.22|12824.25|12824.25|12816.59|12816.59|0
1647945900000|2022-03-22 10:45:00|12811.3|12811.3|12812.6|12812.6|12822.62|12822.62|12809.32|12809.32|0
1647946200000|2022-03-22 10:50:00|12814.65|12814.65|12804.61|12804.61|12814.65|12814.65|12803.41|12803.41|0
1647946500000|2022-03-22 10:55:00|12806.66|12806.66|12802.42|12802.42|12806.66|12806.66|12800.06|12800.06|0
1647946800000|2022-03-22 11:00:00|12800.44|12800.44|12776.91|12776.91|12804.39|12804.39|12776.91|12776.91|0
1647947100000|2022-03-22 11:05:00|12778.88|12778.88|12777.84|12777.84|12781.56|12781.56|12769.71|12769.71|0
1647947400000|2022-03-22 11:10:00|12775.87|12775.87|12767.43|12767.43|12775.87|12775.87|12763.48|12763.48|0
1647947700000|2022-03-22 11:15:00|12765.46|12765.46|12754.25|12754.25|12769.33|12769.33|12754.25|12754.25|0
1647948000000|2022-03-22 11:20:00|12750.3|12750.3|12742.01|12742.01|12753.92|12753.92|12742.01|12742.01|0
1647948300000|2022-03-22 11:25:00|12740.64|12740.64|12740.23|12740.23|12741.32|12741.32|12738.18|12738.18|0
1647948600000|2022-03-22 11:30:00|12740.91|12740.91|12739.49|12739.49|12741.59|12741.59|12733.01|12733.01|0
1647948900000|2022-03-22 11:35:00|12738.81|12738.81|12737.52|12737.52|12740.18|12740.18|12726.36|12726.36|0
1647949200000|2022-03-22 11:40:00|12736.45|12736.45|12740.85|12740.85|12740.85|12740.85|12736.45|12736.45|0
1647949500000|2022-03-22 11:45:00|12742.83|12742.83|12743.03|12743.03|12748.75|12748.75|12742.07|12742.07|0
1647949800000|2022-03-22 11:50:00|12742.35|12742.35|12752.98|12752.98|12752.98|12752.98|12742.35|12742.35|0
1647950100000|2022-03-22 11:55:00|12753.4|12753.4|12755.04|12755.04|12756.06|12756.06|12751.43|12751.43|0
1647950400000|2022-03-22 12:00:00|12762.94|12762.94|12764.31|12764.31|12767.57|12767.57|12762.94|12762.94|0
1647950700000|2022-03-22 12:05:00|12756.41|12756.41|12755.12|12755.12|12756.49|12756.49|12748.52|12748.52|0
1647951000000|2022-03-22 12:10:00|12754.44|12754.44|12745.78|12745.78|12754.44|12754.44|12745.78|12745.78|0
1647951300000|2022-03-22 12:15:00|12745.24|12745.24|12747.06|12747.06|12753.5|12753.5|12743.33|12743.33|0
1647951600000|2022-03-22 12:20:00|12749.03|12749.03|12765.03|12765.03|12765.03|12765.03|12749.03|12749.03|0
1647951900000|2022-03-22 12:25:00|12766.1|12766.1|12779.92|12779.92|12779.92|12779.92|12762.15|12762.15|0
1647952200000|2022-03-22 12:30:00|12775.98|12775.98|12771.5|12771.5|12775.98|12775.98|12769.45|12769.45|0
1647952500000|2022-03-22 12:35:00|12770.81|12770.81|12762.75|12762.75|12770.81|12770.81|12760.86|12760.86|0
1647952800000|2022-03-22 12:40:00|12763.82|12763.82|12766.26|12766.26|12766.95|12766.95|12760.26|12760.26|0
1647953100000|2022-03-22 12:45:00|12768.24|12768.24|12765.56|12765.56|12768.24|12768.24|12762.69|12762.69|0
1647953400000|2022-03-22 12:50:00|12764.33|12764.33|12765.15|12765.15|12767.12|12767.12|12761.2|12761.2|0
1647953700000|2022-03-22 12:55:00|12771.75|12771.75|12794.7|12794.7|12794.7|12794.7|12771.75|12771.75|0
1647954000000|2022-03-22 13:00:00|12798.65|12798.65|12809.51|12809.51|12810.8|12810.8|12798.65|12798.65|0
1647954300000|2022-03-22 13:05:00|12812.25|12812.25|12823.56|12823.56|12823.56|12823.56|12806.32|12806.32|0
1647954600000|2022-03-22 13:10:00|12827.51|12827.51|12852.45|12852.45|12857.77|12857.77|12827.51|12827.51|0
1647954900000|2022-03-22 13:15:00|12850.47|12850.47|12840.27|12840.27|12850.47|12850.47|12830.32|12830.32|0
1647955200000|2022-03-22 13:20:00|12840.68|12840.68|12840.43|12840.43|12843|12843|12840.27|12840.27|0
1647955500000|2022-03-22 13:25:00|12840.97|12840.97|12837.02|12837.02|12843.7|12843.7|12836.41|12836.41|0
1647955800000|2022-03-22 13:30:00|12838.38|12838.38|12853.42|12853.42|12854.78|12854.78|12836.41|12836.41|0
1647956100000|2022-03-22 13:35:00|12851.44|12851.44|12849.73|12849.73|12855|12855|12848.53|12848.53|0
1647956400000|2022-03-22 13:40:00|12847.76|12847.76|12849.21|12849.21|12855.82|12855.82|12841.31|12841.31|0
1647956700000|2022-03-22 13:45:00|12847.24|12847.24|12850.52|12850.52|12850.52|12850.52|12839.76|12839.76|0
1647957000000|2022-03-22 13:50:00|12850.94|12850.94|12861.63|12861.63|12861.63|12861.63|12843.89|12843.89|0
1647957300000|2022-03-22 13:55:00|12862.7|12862.7|12883.09|12883.09|12883.09|12883.09|12861.87|12861.87|0
1647957600000|2022-03-22 14:00:00|12884.46|12884.46|12883.97|12883.97|12888.44|12888.44|12880.63|12880.63|0
1647957900000|2022-03-22 14:05:00|12885.95|12885.95|12890.04|12890.04|12890.04|12890.04|12877.69|12877.69|0
1647958200000|2022-03-22 14:10:00|12890.58|12890.58|12892.79|12892.79|12898.17|12898.17|12890.58|12890.58|0
1647958500000|2022-03-22 14:15:00|12891.18|12891.18|12895.23|12895.23|12899.01|12899.01|12883.28|12883.28|0
1647958800000|2022-03-22 14:20:00|12895.84|12895.84|12899.89|12899.89|12907.79|12907.79|12895.43|12895.43|0
1647959100000|2022-03-22 14:25:00|12899.21|12899.21|12890.41|12890.41|12909.08|12909.08|12890.41|12890.41|0
1647959400000|2022-03-22 14:30:00|12892.39|12892.39|12900.91|12900.91|12904.92|12904.92|12892.39|12892.39|0
1647959700000|2022-03-22 14:35:00|12906.83|12906.83|12911.54|12911.54|12914.12|12914.12|12906.83|12906.83|0
1647960000000|2022-03-22 14:40:00|12910.34|12910.34|12901.07|12901.07|12910.34|12910.34|12897.43|12897.43|0
1647960300000|2022-03-22 14:45:00|12900.38|12900.38|12916.47|12916.47|12916.47|12916.47|12898.58|12898.58|0
1647960600000|2022-03-22 14:50:00|12915.79|12915.79|12909.34|12909.34|12917.08|12917.08|12898.78|12898.78|0
1647960900000|2022-03-22 14:55:00|12910.54|12910.54|12900.63|12900.63|12910.54|12910.54|12900.03|12900.03|0
1647961200000|2022-03-22 15:00:00|12902.61|12902.61|12890.92|12890.92|12905.42|12905.42|12888.94|12888.94|0
1647961500000|2022-03-22 15:05:00|12890.23|12890.23|12891.05|12891.05|12892.62|12892.62|12881.73|12881.73|0
1647961800000|2022-03-22 15:10:00|12893.11|12893.11|12904.22|12904.22|12904.22|12904.22|12893.11|12893.11|0
1647962100000|2022-03-22 15:15:00|12903.53|12903.53|12906.4|12906.4|12906.4|12906.4|12895.65|12895.65|0
1647962400000|2022-03-22 15:20:00|12908.38|12908.38|12909.55|12909.55|12914.3|12914.3|12907.01|12907.01|0
1647962700000|2022-03-22 15:25:00|12907.58|12907.58|12911.14|12911.14|12913.11|12913.11|12905.13|12905.13|0
1647963000000|2022-03-22 15:30:00|12910.45|12910.45|12885.46|12885.46|12910.45|12910.45|12883.49|12883.49|0
1647963300000|2022-03-22 15:35:00|12885.04|12885.04|12899.05|12899.05|12899.59|12899.59|12885.04|12885.04|0
1647963600000|2022-03-22 15:40:00|12899.74|12899.74|12872.9|12872.9|12899.74|12899.74|12872.9|12872.9|0
1647963900000|2022-03-22 15:45:00|12873.58|12873.58|12873.38|12873.38|12877.22|12877.22|12869.63|12869.63|0
1647964200000|2022-03-22 15:50:00|12877.33|12877.33|12870.61|12870.61|12877.74|12877.74|12870.61|12870.61|0
1647964500000|2022-03-22 15:55:00|12868.64|12868.64|12870.18|12870.18|12875.24|12875.24|12868.64|12868.64|0
1647964800000|2022-03-22 16:00:00|12874.13|12874.13|12866.16|12866.16|12875.35|12875.35|12866.16|12866.16|0
1647965100000|2022-03-22 16:05:00|12866.98|12866.98|12869.87|12869.87|12873.21|12873.21|12865.91|12865.91|0
1647965400000|2022-03-22 16:10:00|12867.89|12867.89|12871.82|12871.82|12872.36|12872.36|12864.82|12864.82|0
1647965700000|2022-03-22 16:15:00|12873.79|12873.79|12862.1|12862.1|12873.79|12873.79|12858.95|12858.95|0
1647966000000|2022-03-22 16:20:00|12863.47|12863.47|12861.34|12861.34|12863.47|12863.47|12850.34|12850.34|0
1647966300000|2022-03-22 16:25:00|12862.41|12862.41|12859.93|12859.93|12862.41|12862.41|12849.18|12849.18|0
1648023300000|2022-03-23 08:15:00|12983.17|12983.17|12974.51|12974.51|12990.77|12990.77|12971.78|12971.78|0
1648023600000|2022-03-23 08:20:00|12972.53|12972.53|12965.09|12965.09|12972.53|12972.53|12965|12965|0
1648023900000|2022-03-23 08:25:00|12972.99|12972.99|12966.75|12966.75|12974.44|12974.44|12962.59|12962.59|0
1648024200000|2022-03-23 08:30:00|12974.65|12974.65|12969.42|12969.42|12977.38|12977.38|12968.42|12968.42|0
1648024500000|2022-03-23 08:35:00|12963.49|12963.49|12946.97|12946.97|12970.97|12970.97|12944.16|12944.16|0
1648024800000|2022-03-23 08:40:00|12958.81|12958.81|12967.99|12967.99|12975.22|12975.22|12958.81|12958.81|0
1648025100000|2022-03-23 08:45:00|12969.36|12969.36|12987.4|12987.4|12987.82|12987.82|12968.68|12968.68|0
1648025400000|2022-03-23 08:50:00|12999.25|12999.25|12993.89|12993.89|12999.48|12999.48|12993.33|12993.33|0
1648025700000|2022-03-23 08:55:00|12984.01|12984.01|12962|12962|12984.7|12984.7|12960.8|12960.8|0
1648026000000|2022-03-23 09:00:00|12963.36|12963.36|12967.71|12967.71|12973.16|12973.16|12960.63|12960.63|0
1648026300000|2022-03-23 09:05:00|12967.03|12967.03|12959.4|12959.4|12967.03|12967.03|12955.8|12955.8|0
1648026600000|2022-03-23 09:10:00|12958.98|12958.98|12959.83|12959.83|12959.83|12959.83|12954.35|12954.35|0
1648026900000|2022-03-23 09:15:00|12960.52|12960.52|12967.76|12967.76|12967.76|12967.76|12958.71|12958.71|0
1648027200000|2022-03-23 09:20:00|12966.39|12966.39|12975.8|12975.8|12984.99|12984.99|12966.39|12966.39|0
1648027500000|2022-03-23 09:25:00|12979.74|12979.74|12989.01|12989.01|12990.3|12990.3|12979.74|12979.74|0
1648027800000|2022-03-23 09:30:00|12983.09|12983.09|12978.55|12978.55|12983.6|12983.6|12975.7|12975.7|0
1648028100000|2022-03-23 09:35:00|12970.65|12970.65|12954.16|12954.16|12970.65|12970.65|12940.39|12940.39|0
1648028400000|2022-03-23 09:40:00|12946.26|12946.26|12963.73|12963.73|12963.73|12963.73|12944.29|12944.29|0
1648028700000|2022-03-23 09:45:00|12961.68|12961.68|12953.16|12953.16|12961.68|12961.68|12934.21|12934.21|0
1648029000000|2022-03-23 09:50:00|12951.11|12951.11|12943.75|12943.75|12951.11|12951.11|12943.75|12943.75|0
1648029300000|2022-03-23 09:55:00|12937.82|12937.82|12933.75|12933.75|12937.82|12937.82|12923.66|12923.66|0
1648029600000|2022-03-23 10:00:00|12939.22|12939.22|12944.31|12944.31|12944.31|12944.31|12937.85|12937.85|0
1648029900000|2022-03-23 10:05:00|12946.36|12946.36|12945.61|12945.61|12952.21|12952.21|12943.28|12943.28|0
1648030200000|2022-03-23 10:10:00|12944.25|12944.25|12945.01|12945.01|12947.06|12947.06|12944.25|12944.25|0
1648030500000|2022-03-23 10:15:00|12943.64|12943.64|12938.74|12938.74|12943.64|12943.64|12937.04|12937.04|0
1648030800000|2022-03-23 10:20:00|12938.2|12938.2|12932.93|12932.93|12939.81|12939.81|12925.89|12925.89|0
1648031100000|2022-03-23 10:25:00|12936.88|12936.88|12939.85|12939.85|12946.75|12946.75|12936.27|12936.27|0
1648031400000|2022-03-23 10:30:00|12941.22|12941.22|12944.14|12944.14|12944.14|12944.14|12940.58|12940.58|0
1648031700000|2022-03-23 10:35:00|12942.09|12942.09|12948.7|12948.7|12949.3|12949.3|12942.09|12942.09|0
1648032000000|2022-03-23 10:40:00|12949.3|12949.3|12925.77|12925.77|12949.3|12949.3|12925.77|12925.77|0
1648032300000|2022-03-23 10:45:00|12921.82|12921.82|12938.6|12938.6|12938.6|12938.6|12917.03|12917.03|0
1648032600000|2022-03-23 10:50:00|12939.44|12939.44|12938.23|12938.23|12941.54|12941.54|12936.26|12936.26|0
1648032900000|2022-03-23 10:55:00|12939.6|12939.6|12935.38|12935.38|12939.6|12939.6|12929.13|12929.13|0
1648033200000|2022-03-23 11:00:00|12935.92|12935.92|12934.63|12934.63|12941.92|12941.92|12934.63|12934.63|0
1648033500000|2022-03-23 11:05:00|12932.66|12932.66|12932.27|12932.27|12932.96|12932.96|12926.12|12926.12|0
1648033800000|2022-03-23 11:10:00|12931.45|12931.45|12925.06|12925.06|12931.61|12931.61|12918.6|12918.6|0
1648034100000|2022-03-23 11:15:00|12925.75|12925.75|12923.78|12923.78|12926.43|12926.43|12923.78|12923.78|0
1648034400000|2022-03-23 11:20:00|12917.85|12917.85|12899.98|12899.98|12917.85|12917.85|12898.37|12898.37|0
1648034700000|2022-03-23 11:25:00|12900.52|12900.52|12903.65|12903.65|12905.84|12905.84|12899.91|12899.91|0
1648035000000|2022-03-23 11:30:00|12901.68|12901.68|12903.23|12903.23|12903.65|12903.65|12901.68|12901.68|0
1648035300000|2022-03-23 11:35:00|12902.81|12902.81|12909.85|12909.85|12909.85|12909.85|12895.81|12895.81|0
1648035600000|2022-03-23 11:40:00|12899.98|12899.98|12885.19|12885.19|12905.9|12905.9|12885.19|12885.19|0
1648035900000|2022-03-23 11:45:00|12883.82|12883.82|12883.5|12883.5|12889.96|12889.96|12881.85|12881.85|0
1648036200000|2022-03-23 11:50:00|12879.55|12879.55|12882.29|12882.29|12882.29|12882.29|12878.27|12878.27|0
1648036500000|2022-03-23 11:55:00|12881.6|12881.6|12884.67|12884.67|12887.44|12887.44|12881.6|12881.6|0
1648036800000|2022-03-23 12:00:00|12882.69|12882.69|12863.3|12863.3|12882.69|12882.69|12861.32|12861.32|0
1648037100000|2022-03-23 12:05:00|12867.25|12867.25|12868.66|12868.66|12870.72|12870.72|12863.3|12863.3|0
1648037400000|2022-03-23 12:10:00|12872.61|12872.61|12874.34|12874.34|12881.88|12881.88|12872.61|12872.61|0
1648037700000|2022-03-23 12:15:00|12876.4|12876.4|12881.08|12881.08|12883.05|12883.05|12862.85|12862.85|0
1648038000000|2022-03-23 12:20:00|12879.1|12879.1|12868.61|12868.61|12883.05|12883.05|12868.01|12868.01|0
1648038300000|2022-03-23 12:25:00|12867.92|12867.92|12872.4|12872.4|12872.4|12872.4|12857.29|12857.29|0
1648038600000|2022-03-23 12:30:00|12864.51|12864.51|12858.43|12858.43|12881.59|12881.59|12858.43|12858.43|0
1648038900000|2022-03-23 12:35:00|12858.01|12858.01|12863.15|12863.15|12878.94|12878.94|12854.48|12854.48|0
1648039200000|2022-03-23 12:40:00|12861.17|12861.17|12862.28|12862.28|12865.54|12865.54|12861.17|12861.17|0
1648039500000|2022-03-23 12:45:00|12866.23|12866.23|12853.01|12853.01|12867.59|12867.59|12853.01|12853.01|0
1648039800000|2022-03-23 12:50:00|12854.99|12854.99|12835.23|12835.23|12854.99|12854.99|12834.55|12834.55|0
1648040100000|2022-03-23 12:55:00|12834.55|12834.55|12837.31|12837.31|12838.57|12838.57|12833.18|12833.18|0
1648040400000|2022-03-23 13:00:00|12839.28|12839.28|12845.36|12845.36|12845.36|12845.36|12837.23|12837.23|0
1648040700000|2022-03-23 13:05:00|12847.34|12847.34|12845.41|12845.41|12848.54|12848.54|12840.81|12840.81|0
1648041000000|2022-03-23 13:10:00|12844.88|12844.88|12836.47|12836.47|12845.7|12845.7|12832.44|12832.44|0
1648041300000|2022-03-23 13:15:00|12838.44|12838.44|12844.88|12844.88|12846.24|12846.24|12837.21|12837.21|0
1648041600000|2022-03-23 13:20:00|12844.34|12844.34|12852.31|12852.31|12852.31|12852.31|12844.34|12844.34|0
1648041900000|2022-03-23 13:25:00|12854.29|12854.29|12877.07|12877.07|12877.07|12877.07|12854.29|12854.29|0
1648042200000|2022-03-23 13:30:00|12877.48|12877.48|12874.49|12874.49|12888.93|12888.93|12864.97|12864.97|0
1648042500000|2022-03-23 13:35:00|12874.08|12874.08|12861.54|12861.54|12874.08|12874.08|12860.86|12860.86|0
1648042800000|2022-03-23 13:40:00|12859.57|12859.57|12813.17|12813.17|12862.03|12862.03|12807.25|12807.25|0
1648043100000|2022-03-23 13:45:00|12811.2|12811.2|12794.64|12794.64|12811.2|12811.2|12792.8|12792.8|0
1648043400000|2022-03-23 13:50:00|12790.69|12790.69|12786.29|12786.29|12797.49|12797.49|12763.37|12763.37|0
1648043700000|2022-03-23 13:55:00|12792.22|12792.22|12804.61|12804.61|12810.73|12810.73|12768.52|12768.52|0
1648044000000|2022-03-23 14:00:00|12805.43|12805.43|12802.7|12802.7|12813.63|12813.63|12794.04|12794.04|0
1648044300000|2022-03-23 14:05:00|12803.38|12803.38|12818.63|12818.63|12819.32|12819.32|12803.38|12803.38|0
1648044600000|2022-03-23 14:10:00|12817.95|12817.95|12818.62|12818.62|12818.62|12818.62|12806.01|12806.01|0
1648044900000|2022-03-23 14:15:00|12819.46|12819.46|12840.49|12840.49|12840.49|12840.49|12819.46|12819.46|0
1648045200000|2022-03-23 14:20:00|12842.46|12842.46|12857.52|12857.52|12861.53|12861.53|12842.46|12842.46|0
1648045500000|2022-03-23 14:25:00|12863.44|12863.44|12867.52|12867.52|12869.49|12869.49|12860.1|12860.1|0
1648045800000|2022-03-23 14:30:00|12867.1|12867.1|12845.31|12845.31|12867.1|12867.1|12841.37|12841.37|0
1648046100000|2022-03-23 14:35:00|12849.26|12849.26|12845.61|12845.61|12853.29|12853.29|12838.71|12838.71|0
1648046400000|2022-03-23 14:40:00|12847.58|12847.58|12845.72|12845.72|12854.27|12854.27|12837.99|12837.99|0
1648046700000|2022-03-23 14:45:00|12841.77|12841.77|12829.2|12829.2|12845.72|12845.72|12829.2|12829.2|0
1648047000000|2022-03-23 14:50:00|12825.25|12825.25|12832.79|12832.79|12839.4|12839.4|12825.25|12825.25|0
1648047300000|2022-03-23 14:55:00|12828.69|12828.69|12838.6|12838.6|12838.6|12838.6|12828.69|12828.69|0
1648047600000|2022-03-23 15:00:00|12839.28|12839.28|12838.61|12838.61|12847.72|12847.72|12838.61|12838.61|0
1648047900000|2022-03-23 15:05:00|12837.92|12837.92|12839.84|12839.84|12847.74|12847.74|12828.9|12828.9|0
1648048200000|2022-03-23 15:10:00|12843.79|12843.79|12848.03|12848.03|12849.71|12849.71|12839.08|12839.08|0
1648048500000|2022-03-23 15:15:00|12848.71|12848.71|12861.89|12861.89|12861.89|12861.89|12848.58|12848.58|0
1648048800000|2022-03-23 15:20:00|12861.07|12861.07|12866.41|12866.41|12866.41|12866.41|12858.71|12858.71|0
1648049100000|2022-03-23 15:25:00|12867.01|12867.01|12849.96|12849.96|12867.01|12867.01|12847.23|12847.23|0
1648049400000|2022-03-23 15:30:00|12849.28|12849.28|12831.74|12831.74|12849.28|12849.28|12831.74|12831.74|0
1648049700000|2022-03-23 15:35:00|12832.34|12832.34|12846.17|12846.17|12846.17|12846.17|12832.26|12832.26|0
1648050000000|2022-03-23 15:40:00|12850.12|12850.12|12857.38|12857.38|12857.38|12857.38|12845.48|12845.48|0
1648050300000|2022-03-23 15:45:00|12863.3|12863.3|12845.01|12845.01|12864.91|12864.91|12845.01|12845.01|0
1648050600000|2022-03-23 15:50:00|12845.83|12845.83|12846|12846|12857.16|12857.16|12844.6|12844.6|0
1648050900000|2022-03-23 15:55:00|12847.37|12847.37|12830.64|12830.64|12848.33|12848.33|12830.64|12830.64|0
1648051200000|2022-03-23 16:00:00|12829.81|12829.81|12854.77|12854.77|12854.77|12854.77|12829.4|12829.4|0
1648051500000|2022-03-23 16:05:00|12853.95|12853.95|12835.27|12835.27|12855.13|12855.13|12832.39|12832.39|0
1648051800000|2022-03-23 16:10:00|12831.32|12831.32|12826.04|12826.04|12834.58|12834.58|12816.43|12816.43|0
1648052100000|2022-03-23 16:15:00|12826.45|12826.45|12840.97|12840.97|12840.97|12840.97|12824.14|12824.14|0
1648052400000|2022-03-23 16:20:00|12841.39|12841.39|12832.25|12832.25|12845.04|12845.04|12832.25|12832.25|0
1648052700000|2022-03-23 16:25:00|12832.93|12832.93|12852.89|12852.89|12856.23|12856.23|12832.63|12832.63|0
1648109700000|2022-03-24 08:15:00|12851.69|12851.69|12826.8|12826.8|12852.77|12852.77|12826.8|12826.8|0
1648110000000|2022-03-24 08:20:00|12824.83|12824.83|12846.63|12846.63|12848.52|12848.52|12818.75|12818.75|0
1648110300000|2022-03-24 08:25:00|12847.7|12847.7|12864.45|12864.45|12867.19|12867.19|12846.63|12846.63|0
1648110600000|2022-03-24 08:30:00|12870.37|12870.37|12874.75|12874.75|12913.47|12913.47|12864.06|12864.06|0
1648110900000|2022-03-24 08:35:00|12873.38|12873.38|12882.45|12882.45|12889.4|12889.4|12873.38|12873.38|0
1648111200000|2022-03-24 08:40:00|12886.4|12886.4|12892.55|12892.55|12899|12899|12882.45|12882.45|0
1648111500000|2022-03-24 08:45:00|12893.23|12893.23|12878.59|12878.59|12905.08|12905.08|12875.86|12875.86|0
1648111800000|2022-03-24 08:50:00|12878.18|12878.18|12872.12|12872.12|12879.41|12879.41|12872.12|12872.12|0
1648112100000|2022-03-24 08:55:00|12871.05|12871.05|12858.01|12858.01|12871.05|12871.05|12852.77|12852.77|0
1648112400000|2022-03-24 09:00:00|12856.04|12856.04|12860.82|12860.82|12862.87|12862.87|12853.69|12853.69|0
1648112700000|2022-03-24 09:05:00|12859.45|12859.45|12851.7|12851.7|12863.47|12863.47|12851.55|12851.55|0
1648113000000|2022-03-24 09:10:00|12849.65|12849.65|12859.83|12859.83|12861.36|12861.36|12849.65|12849.65|0
1648113300000|2022-03-24 09:15:00|12859.15|12859.15|12871.77|12871.77|12871.77|12871.77|12856.49|12856.49|0
1648113600000|2022-03-24 09:20:00|12871.16|12871.16|12866.17|12866.17|12880.02|12880.02|12866.17|12866.17|0
1648113900000|2022-03-24 09:25:00|12868.14|12868.14|12855.34|12855.34|12870.18|12870.18|12855.34|12855.34|0
1648114200000|2022-03-24 09:30:00|12853.98|12853.98|12858.44|12858.44|12859.73|12859.73|12848.65|12848.65|0
1648114500000|2022-03-24 09:35:00|12859.8|12859.8|12859.87|12859.87|12863.68|12863.68|12856.99|12856.99|0
1648114800000|2022-03-24 09:40:00|12855.76|12855.76|12862.93|12862.93|12862.93|12862.93|12855.03|12855.03|0
1648115100000|2022-03-24 09:45:00|12862.25|12862.25|12870.64|12870.64|12872.01|12872.01|12851.66|12851.66|0
1648115400000|2022-03-24 09:50:00|12869.44|12869.44|12867.02|12867.02|12870.51|12870.51|12866.48|12866.48|0
1648115700000|2022-03-24 09:55:00|12864.97|12864.97|12859.9|12859.9|12865.79|12865.79|12859.9|12859.9|0
1648116000000|2022-03-24 10:00:00|12853.97|12853.97|12801.76|12801.76|12853.97|12853.97|12801.76|12801.76|0
1648116300000|2022-03-24 10:05:00|12797.81|12797.81|12785.31|12785.31|12811.71|12811.71|12785.31|12785.31|0
1648116600000|2022-03-24 10:10:00|12781.36|12781.36|12767.08|12767.08|12786.59|12786.59|12766.47|12766.47|0
1648116900000|2022-03-24 10:15:00|12769.05|12769.05|12780.22|12780.22|12780.22|12780.22|12762.44|12762.44|0
1648117200000|2022-03-24 10:20:00|12774.29|12774.29|12750.67|12750.67|12785.07|12785.07|12750.67|12750.67|0
1648117500000|2022-03-24 10:25:00|12754.62|12754.62|12751.05|12751.05|12762.6|12762.6|12750.61|12750.61|0
1648117800000|2022-03-24 10:30:00|12749.08|12749.08|12735.73|12735.73|12750.44|12750.44|12734.45|12734.45|0
1648118100000|2022-03-24 10:35:00|12733.76|12733.76|12728.52|12728.52|12735.13|12735.13|12725.25|12725.25|0
1648118400000|2022-03-24 10:40:00|12732.47|12732.47|12726.1|12726.1|12736.37|12736.37|12726.1|12726.1|0
1648118700000|2022-03-24 10:45:00|12724.12|12724.12|12724.66|12724.66|12729.29|12729.29|12720.17|12720.17|0
1648119000000|2022-03-24 10:50:00|12725.34|12725.34|12732.83|12732.83|12732.83|12732.83|12723.35|12723.35|0
1648119300000|2022-03-24 10:55:00|12736.78|12736.78|12737.64|12737.64|12738.78|12738.78|12736.1|12736.1|0
1648119600000|2022-03-24 11:00:00|12736.96|12736.96|12745.84|12745.84|12750.45|12750.45|12736.42|12736.42|0
1648119900000|2022-03-24 11:05:00|12747.2|12747.2|12760.78|12760.78|12772.71|12772.71|12745.84|12745.84|0
1648120200000|2022-03-24 11:10:00|12758.81|12758.81|12756.89|12756.89|12766.21|12766.21|12755.98|12755.98|0
1648120500000|2022-03-24 11:15:00|12752.94|12752.94|12759.23|12759.23|12760.5|12760.5|12751.79|12751.79|0
1648120800000|2022-03-24 11:20:00|12756.5|12756.5|12765.44|12765.44|12765.44|12765.44|12751.98|12751.98|0
1648121100000|2022-03-24 11:25:00|12766.8|12766.8|12765.83|12765.83|12773.8|12773.8|12765.83|12765.83|0
1648121400000|2022-03-24 11:30:00|12764.19|12764.19|12771.78|12771.78|12773.5|12773.5|12762.95|12762.95|0
1648121700000|2022-03-24 11:35:00|12773.76|12773.76|12773.52|12773.52|12774.6|12774.6|12772.49|12772.49|0
1648122000000|2022-03-24 11:40:00|12770.86|12770.86|12765.66|12765.66|12770.86|12770.86|12730.94|12730.94|0
1648122300000|2022-03-24 11:45:00|12766.35|12766.35|12785.41|12785.41|12785.41|12785.41|12764.37|12764.37|0
1648122600000|2022-03-24 11:50:00|12784.05|12784.05|12765.07|12765.07|12784.05|12784.05|12765.07|12765.07|0
1648122900000|2022-03-24 11:55:00|12765.76|12765.76|12760.98|12760.98|12767.73|12767.73|12754.67|12754.67|0
1648123200000|2022-03-24 12:00:00|12762.96|12762.96|12773.11|12773.11|12773.11|12773.11|12762.96|12762.96|0
1648123500000|2022-03-24 12:05:00|12771.74|12771.74|12772.35|12772.35|12779.11|12779.11|12769.69|12769.69|0
1648123800000|2022-03-24 12:10:00|12770.38|12770.38|12772.43|12772.43|12780.33|12780.33|12769.25|12769.25|0
1648124100000|2022-03-24 12:15:00|12776.38|12776.38|12781.62|12781.62|12781.62|12781.62|12775.69|12775.69|0
1648124400000|2022-03-24 12:20:00|12777.67|12777.67|12777.83|12777.83|12780.49|12780.49|12770.24|12770.24|0
1648124700000|2022-03-24 12:25:00|12778.52|12778.52|12787.63|12787.63|12787.63|12787.63|12774.71|12774.71|0
1648125000000|2022-03-24 12:30:00|12783.68|12783.68|12776.32|12776.32|12783.68|12783.68|12775.1|12775.1|0
1648125300000|2022-03-24 12:35:00|12774.34|12774.34|12772.39|12772.39|12775.73|12775.73|12772|12772|0
1648125600000|2022-03-24 12:40:00|12771.7|12771.7|12789.02|12789.02|12789.02|12789.02|12771.1|12771.1|0
1648125900000|2022-03-24 12:45:00|12790.23|12790.23|12781.73|12781.73|12790.23|12790.23|12775.87|12775.87|0
1648126200000|2022-03-24 12:50:00|12782.42|12782.42|12777.95|12777.95|12784.78|12784.78|12777.95|12777.95|0
1648126500000|2022-03-24 12:55:00|12775.98|12775.98|12782.35|12782.35|12782.35|12782.35|12772.85|12772.85|0
1648126800000|2022-03-24 13:00:00|12786.3|12786.3|12790.49|12790.49|12790.49|12790.49|12785.62|12785.62|0
1648127100000|2022-03-24 13:05:00|12788.52|12788.52|12790.78|12790.78|12797.7|12797.7|12782.2|12782.2|0
1648127400000|2022-03-24 13:10:00|12789.94|12789.94|12782.36|12782.36|12793.3|12793.3|12782.29|12782.29|0
1648127700000|2022-03-24 13:15:00|12772.49|12772.49|12774.51|12774.51|12777.12|12777.12|12769.19|12769.19|0
1648128000000|2022-03-24 13:20:00|12778.46|12778.46|12786.97|12786.97|12790.92|12790.92|12777.17|12777.17|0
1648128300000|2022-03-24 13:25:00|12787.65|12787.65|12763.48|12763.48|12787.65|12787.65|12763.48|12763.48|0
1648128600000|2022-03-24 13:30:00|12764.16|12764.16|12762.7|12762.7|12766.21|12766.21|12750.02|12750.02|0
1648128900000|2022-03-24 13:35:00|12762.28|12762.28|12759.12|12759.12|12767.78|12767.78|12757.23|12757.23|0
1648129200000|2022-03-24 13:40:00|12755.02|12755.02|12749.18|12749.18|12758.34|12758.34|12749.18|12749.18|0
1648129500000|2022-03-24 13:45:00|12751.16|12751.16|12738.67|12738.67|12754.81|12754.81|12736.02|12736.02|0
1648129800000|2022-03-24 13:50:00|12739.36|12739.36|12746.15|12746.15|12749.19|12749.19|12734.19|12734.19|0
1648130100000|2022-03-24 13:55:00|12747.22|12747.22|12737.81|12737.81|12749.57|12749.57|12736.2|12736.2|0
1648130400000|2022-03-24 14:00:00|12739.02|12739.02|12760.15|12760.15|12766.23|12766.23|12739.02|12739.02|0
1648130700000|2022-03-24 14:05:00|12764.1|12764.1|12768.36|12768.36|12769.12|12769.12|12755.92|12755.92|0
1648131000000|2022-03-24 14:10:00|12770.34|12770.34|12786.97|12786.97|12800.87|12800.87|12769.74|12769.74|0
1648131300000|2022-03-24 14:15:00|12786.28|12786.28|12778.16|12778.16|12786.28|12786.28|12774.34|12774.34|0
1648131600000|2022-03-24 14:20:00|12779.52|12779.52|12749.51|12749.51|12780.21|12780.21|12749.51|12749.51|0
1648131900000|2022-03-24 14:25:00|12753.46|12753.46|12771.82|12771.82|12771.82|12771.82|12753.46|12753.46|0
1648132200000|2022-03-24 14:30:00|12763.92|12763.92|12784.13|12784.13|12790.82|12790.82|12763.92|12763.92|0
1648132500000|2022-03-24 14:35:00|12783.71|12783.71|12766.63|12766.63|12783.71|12783.71|12763.66|12763.66|0
1648132800000|2022-03-24 14:40:00|12767.99|12767.99|12779.09|12779.09|12779.77|12779.77|12764.58|12764.58|0
1648133100000|2022-03-24 14:45:00|12779.69|12779.69|12795.78|12795.78|12797.75|12797.75|12779.69|12779.69|0
1648133400000|2022-03-24 14:50:00|12793.8|12793.8|12775.25|12775.25|12793.8|12793.8|12775.25|12775.25|0
1648133700000|2022-03-24 14:55:00|12775.93|12775.93|12788|12788|12788|12788|12775.93|12775.93|0
1648134000000|2022-03-24 15:00:00|12789.36|12789.36|12780.98|12780.98|12813.12|12813.12|12778.93|12778.93|0
1648134300000|2022-03-24 15:05:00|12781.52|12781.52|12759.56|12759.56|12790.86|12790.86|12758.87|12758.87|0
1648134600000|2022-03-24 15:10:00|12757.58|12757.58|12763.27|12763.27|12769.44|12769.44|12752.27|12752.27|0
1648134900000|2022-03-24 15:15:00|12767.22|12767.22|12784.35|12784.35|12784.35|12784.35|12767.22|12767.22|0
1648135200000|2022-03-24 15:20:00|12785.61|12785.61|12792.41|12792.41|12795.95|12795.95|12785.61|12785.61|0
1648135500000|2022-03-24 15:25:00|12793.09|12793.09|12801.89|12801.89|12804.32|12804.32|12793.09|12793.09|0
1648135800000|2022-03-24 15:30:00|12798.47|12798.47|12814.65|12814.65|12814.65|12814.65|12797.79|12797.79|0
1648136100000|2022-03-24 15:35:00|12816.71|12816.71|12825.18|12825.18|12826.38|12826.38|12814.65|12814.65|0
1648136400000|2022-03-24 15:40:00|12825.71|12825.71|12812.15|12812.15|12825.71|12825.71|12812.15|12812.15|0
1648136700000|2022-03-24 15:45:00|12812.84|12812.84|12817.53|12817.53|12818.9|12818.9|12812.84|12812.84|0
1648137000000|2022-03-24 15:50:00|12813.58|12813.58|12804.32|12804.32|12818.82|12818.82|12804.32|12804.32|0
1648137300000|2022-03-24 15:55:00|12802.35|12802.35|12777.45|12777.45|12802.35|12802.35|12776.01|12776.01|0
1648137600000|2022-03-24 16:00:00|12775.48|12775.48|12753.89|12753.89|12779.43|12779.43|12750.78|12750.78|0
1648137900000|2022-03-24 16:05:00|12751.91|12751.91|12770.94|12770.94|12770.94|12770.94|12751.91|12751.91|0
1648138200000|2022-03-24 16:10:00|12774.89|12774.89|12787.42|12787.42|12789.39|12789.39|12772.15|12772.15|0
1648138500000|2022-03-24 16:15:00|12787.84|12787.84|12780.2|12780.2|12791.79|12791.79|12779.72|12779.72|0
1648138800000|2022-03-24 16:20:00|12780.88|12780.88|12788.53|12788.53|12793.32|12793.32|12780.88|12780.88|0
1648139100000|2022-03-24 16:25:00|12787.85|12787.85|12795.21|12795.21|12795.21|12795.21|12778.69|12778.69|0
1648196100000|2022-03-25 08:15:00|12818.51|12818.51|12759.08|12759.08|12818.51|12818.51|12759.08|12759.08|0
1648196400000|2022-03-25 08:20:00|12758.39|12758.39|12769.51|12769.51|12776.12|12776.12|12753.92|12753.92|0
1648196700000|2022-03-25 08:25:00|12770.19|12770.19|12791.86|12791.86|12799.43|12799.43|12770.19|12770.19|0
1648197000000|2022-03-25 08:30:00|12790.05|12790.05|12789.22|12789.22|12794.16|12794.16|12779.88|12779.88|0
1648197300000|2022-03-25 08:35:00|12790.59|12790.59|12813.84|12813.84|12815.74|12815.74|12790.59|12790.59|0
1648197600000|2022-03-25 08:40:00|12811.11|12811.11|12832.68|12832.68|12832.68|12832.68|12811.11|12811.11|0
1648197900000|2022-03-25 08:45:00|12833.36|12833.36|12860.23|12860.23|12862.12|12862.12|12833.36|12833.36|0
1648198200000|2022-03-25 08:50:00|12874.05|12874.05|12888.32|12888.32|12888.32|12888.32|12874.05|12874.05|0
1648198500000|2022-03-25 08:55:00|12889|12889|12875.39|12875.39|12890.78|12890.78|12871.64|12871.64|0
1648198800000|2022-03-25 09:00:00|12874.71|12874.71|12882.01|12882.01|12894.66|12894.66|12858.34|12858.34|0
1648199100000|2022-03-25 09:05:00|12882.54|12882.54|12877.9|12877.9|12889.9|12889.9|12877.9|12877.9|0
1648199400000|2022-03-25 09:10:00|12873.61|12873.61|12869.03|12869.03|12880.97|12880.97|12861.84|12861.84|0
1648199700000|2022-03-25 09:15:00|12878.91|12878.91|12867.41|12867.41|12880.96|12880.96|12862.38|12862.38|0
1648200000000|2022-03-25 09:20:00|12865.36|12865.36|12859.66|12859.66|12881.98|12881.98|12859.66|12859.66|0
1648200300000|2022-03-25 09:25:00|12858.58|12858.58|12865.58|12865.58|12868.24|12868.24|12858.58|12858.58|0
1648200600000|2022-03-25 09:30:00|12861.63|12861.63|12863|12863|12878.11|12878.11|12859.66|12859.66|0
1648200900000|2022-03-25 09:35:00|12861.02|12861.02|12867.59|12867.59|12868.73|12868.73|12858.37|12858.37|0
1648201200000|2022-03-25 09:40:00|12869.57|12869.57|12889.57|12889.57|12889.57|12889.57|12869.57|12869.57|0
1648201500000|2022-03-25 09:45:00|12890.41|12890.41|12891.75|12891.75|12895.8|12895.8|12890.41|12890.41|0
1648201800000|2022-03-25 09:50:00|12893.56|12893.56|12897|12897|12908.69|12908.69|12893.56|12893.56|0
1648202100000|2022-03-25 09:55:00|12895.93|12895.93|12901.25|12901.25|12907.85|12907.85|12895.93|12895.93|0
1648202400000|2022-03-25 10:00:00|12909.15|12909.15|12901.27|12901.27|12914.72|12914.72|12898.47|12898.47|0
1648202700000|2022-03-25 10:05:00|12901.96|12901.96|12897.37|12897.37|12904.01|12904.01|12895.24|12895.24|0
1648203000000|2022-03-25 10:10:00|12895.56|12895.56|12892.09|12892.09|12897.61|12897.61|12888.82|12888.82|0
1648203300000|2022-03-25 10:15:00|12891.01|12891.01|12904.01|12904.01|12911.23|12911.23|12891.01|12891.01|0
1648203600000|2022-03-25 10:20:00|12903.48|12903.48|12909.42|12909.42|12909.42|12909.42|12901.18|12901.18|0
1648203900000|2022-03-25 10:25:00|12908.88|12908.88|12920.67|12920.67|12921.27|12921.27|12908.88|12908.88|0
1648204200000|2022-03-25 10:30:00|12921.35|12921.35|12917.54|12917.54|12922.04|12922.04|12916.72|12916.72|0
1648204500000|2022-03-25 10:35:00|12915.49|12915.49|12911.55|12911.55|12916.79|12916.79|12911.55|12911.55|0
1648204800000|2022-03-25 10:40:00|12905.63|12905.63|12907.68|12907.68|12907.68|12907.68|12899.7|12899.7|0
1648205100000|2022-03-25 10:45:00|12903.73|12903.73|12906.31|12906.31|12906.31|12906.31|12897.04|12897.04|0
1648205400000|2022-03-25 10:50:00|12902.89|12902.89|12906.08|12906.08|12908.54|12908.54|12901.53|12901.53|0
1648205700000|2022-03-25 10:55:00|12906.76|12906.76|12927.22|12927.22|12927.22|12927.22|12906.76|12906.76|0
1648206000000|2022-03-25 11:00:00|12927.9|12927.9|12923.84|12923.84|12927.9|12927.9|12913.5|12913.5|0
1648206300000|2022-03-25 11:05:00|12922.58|12922.58|12918.29|12918.29|12923.11|12923.11|12918.29|12918.29|0
1648206600000|2022-03-25 11:10:00|12918.97|12918.97|12921.93|12921.93|12936.14|12936.14|12911.08|12911.08|0
1648206900000|2022-03-25 11:15:00|12912.06|12912.06|12918.15|12918.15|12923.69|12923.69|12912.06|12912.06|0
1648207200000|2022-03-25 11:20:00|12919.51|12919.51|12915.59|12915.59|12928.8|12928.8|12908.38|12908.38|0
1648207500000|2022-03-25 11:25:00|12913.62|12913.62|12908.38|12908.38|12918.25|12918.25|12908.38|12908.38|0
1648207800000|2022-03-25 11:30:00|12910.35|12910.35|12908.06|12908.06|12914.3|12914.3|12906.37|12906.37|0
1648208100000|2022-03-25 11:35:00|12906.69|12906.69|12906.08|12906.08|12907.98|12907.98|12904.03|12904.03|0
1648208400000|2022-03-25 11:40:00|12905.67|12905.67|12914.58|12914.58|12915.95|12915.95|12905.67|12905.67|0
1648208700000|2022-03-25 11:45:00|12915.26|12915.26|12918.14|12918.14|12918.68|12918.68|12912.82|12912.82|0
1648209000000|2022-03-25 11:50:00|12918.68|12918.68|12917.42|12917.42|12925.4|12925.4|12906.75|12906.75|0
1648209300000|2022-03-25 11:55:00|12914.69|12914.69|12913.98|12913.98|12914.69|12914.69|12910.59|12910.59|0
1648209600000|2022-03-25 12:00:00|12912.9|12912.9|12903.13|12903.13|12912.9|12912.9|12902.45|12902.45|0
1648209900000|2022-03-25 12:05:00|12899.18|12899.18|12902.06|12902.06|12903.82|12903.82|12899.18|12899.18|0
1648210200000|2022-03-25 12:10:00|12901.64|12901.64|12896.87|12896.87|12901.64|12901.64|12893.74|12893.74|0
1648210500000|2022-03-25 12:15:00|12896.18|12896.18|12895.69|12895.69|12902.79|12902.79|12895.69|12895.69|0
1648210800000|2022-03-25 12:20:00|12896.52|12896.52|12904.7|12904.7|12906.2|12906.2|12896.52|12896.52|0
1648211100000|2022-03-25 12:25:00|12900.75|12900.75|12884.88|12884.88|12900.75|12900.75|12884.88|12884.88|0
1648211400000|2022-03-25 12:30:00|12884.2|12884.2|12883.89|12883.89|12884.2|12884.2|12879.18|12879.18|0
1648211700000|2022-03-25 12:35:00|12884.57|12884.57|12915.95|12915.95|12922.77|12922.77|12884.57|12884.57|0
1648212000000|2022-03-25 12:40:00|12914.58|12914.58|12910.53|12910.53|12914.99|12914.99|12910.53|12910.53|0
1648212300000|2022-03-25 12:45:00|12908.56|12908.56|12915.38|12915.38|12916|12916|12908.56|12908.56|0
1648212600000|2022-03-25 12:50:00|12914.01|12914.01|12917.81|12917.81|12920.55|12920.55|12914.01|12914.01|0
1648212900000|2022-03-25 12:55:00|12925.71|12925.71|12901.14|12901.14|12926.91|12926.91|12899.93|12899.93|0
1648213200000|2022-03-25 13:00:00|12900.72|12900.72|12901.96|12901.96|12902.69|12902.69|12899.57|12899.57|0
1648213500000|2022-03-25 13:05:00|12903.93|12903.93|12895.51|12895.51|12903.93|12903.93|12889.81|12889.81|0
1648213800000|2022-03-25 13:10:00|12897.56|12897.56|12888.69|12888.69|12900.39|12900.39|12888.69|12888.69|0
1648214100000|2022-03-25 13:15:00|12889.22|12889.22|12891.88|12891.88|12891.88|12891.88|12885.96|12885.96|0
1648214400000|2022-03-25 13:20:00|12885.96|12885.96|12876.76|12876.76|12889.97|12889.97|12875.47|12875.47|0
1648214700000|2022-03-25 13:25:00|12876.08|12876.08|12871.88|12871.88|12878.05|12878.05|12869.25|12869.25|0
1648215000000|2022-03-25 13:30:00|12872.48|12872.48|12860.1|12860.1|12872.48|12872.48|12858.8|12858.8|0
1648215300000|2022-03-25 13:35:00|12859.68|12859.68|12828.18|12828.18|12862.07|12862.07|12828.18|12828.18|0
1648215600000|2022-03-25 13:40:00|12827.5|12827.5|12830.48|12830.48|12835.55|12835.55|12822.5|12822.5|0
1648215900000|2022-03-25 13:45:00|12834.43|12834.43|12835.88|12835.88|12845.06|12845.06|12834.06|12834.06|0
1648216200000|2022-03-25 13:50:00|12835.2|12835.2|12830.84|12830.84|12841.2|12841.2|12825.82|12825.82|0
1648216500000|2022-03-25 13:55:00|12830.16|12830.16|12822.13|12822.13|12830.98|12830.98|12822.13|12822.13|0
1648216800000|2022-03-25 14:00:00|12828.05|12828.05|12825.64|12825.64|12833.98|12833.98|12821.18|12821.18|0
1648217100000|2022-03-25 14:05:00|12824.95|12824.95|12832.24|12832.24|12832.24|12832.24|12810.64|12810.64|0
1648217400000|2022-03-25 14:10:00|12836.19|12836.19|12839.24|12839.24|12839.24|12839.24|12822.29|12822.29|0
1648217700000|2022-03-25 14:15:00|12838.7|12838.7|12832.33|12832.33|12838.78|12838.78|12831.41|12831.41|0
1648218000000|2022-03-25 14:20:00|12831.65|12831.65|12821.78|12821.78|12833.47|12833.47|12821.78|12821.78|0
1648218300000|2022-03-25 14:25:00|12821.1|12821.1|12824.13|12824.13|12828.08|12828.08|12820.41|12820.41|0
1648218600000|2022-03-25 14:30:00|12824.73|12824.73|12824.1|12824.1|12827.92|12827.92|12815.39|12815.39|0
1648218900000|2022-03-25 14:35:00|12824.78|12824.78|12851.75|12851.75|12856.45|12856.45|12824.78|12824.78|0
1648219200000|2022-03-25 14:40:00|12845.82|12845.82|12844.7|12844.7|12850.37|12850.37|12843.62|12843.62|0
1648219500000|2022-03-25 14:45:00|12846.75|12846.75|12874.18|12874.18|12874.18|12874.18|12846.75|12846.75|0
1648219800000|2022-03-25 14:50:00|12870.08|12870.08|12864.2|12864.2|12870.08|12870.08|12862.49|12862.49|0
1648220100000|2022-03-25 14:55:00|12864.88|12864.88|12858.21|12858.21|12864.88|12864.88|12855.47|12855.47|0
1648220400000|2022-03-25 15:00:00|12859.28|12859.28|12839.06|12839.06|12859.28|12859.28|12837.98|12837.98|0
1648220700000|2022-03-25 15:05:00|12838.22|12838.22|12809.63|12809.63|12838.75|12838.75|12809.63|12809.63|0
1648221000000|2022-03-25 15:10:00|12810.05|12810.05|12789.2|12789.2|12810.05|12810.05|12783.16|12783.16|0
1648221300000|2022-03-25 15:15:00|12790.46|12790.46|12784.38|12784.38|12790.46|12790.46|12783.7|12783.7|0
1648221600000|2022-03-25 15:20:00|12783.85|12783.85|12777.69|12777.69|12787.6|12787.6|12777.69|12777.69|0
1648221900000|2022-03-25 15:25:00|12777.01|12777.01|12777.81|12777.81|12777.81|12777.81|12755.41|12755.41|0
1648222200000|2022-03-25 15:30:00|12777.12|12777.12|12770.68|12770.68|12777.12|12777.12|12762.02|12762.02|0
1648222500000|2022-03-25 15:35:00|12770|12770|12761.6|12761.6|12770|12770|12761.6|12761.6|0
1648222800000|2022-03-25 15:40:00|12760.92|12760.92|12803.37|12803.37|12803.37|12803.37|12760.92|12760.92|0
1648223100000|2022-03-25 15:45:00|12802.95|12802.95|12800.26|12800.26|12812.26|12812.26|12800.2|12800.2|0
1648223400000|2022-03-25 15:50:00|12796.31|12796.31|12796.36|12796.36|12802.99|12802.99|12796.31|12796.31|0
1648223700000|2022-03-25 15:55:00|12795.76|12795.76|12796.65|12796.65|12797.19|12797.19|12780.84|12780.84|0
1648224000000|2022-03-25 16:00:00|12795.29|12795.29|12795.12|12795.12|12795.29|12795.29|12787.92|12787.92|0
1648224300000|2022-03-25 16:05:00|12794.7|12794.7|12792.1|12792.1|12797.1|12797.1|12786.86|12786.86|0
1648224600000|2022-03-25 16:10:00|12790.89|12790.89|12787.13|12787.13|12795.45|12795.45|12786.96|12786.96|0
1648224900000|2022-03-25 16:15:00|12787.66|12787.66|12786.87|12786.87|12789.37|12789.37|12782.96|12782.96|0
1648225200000|2022-03-25 16:20:00|12787.55|12787.55|12775.85|12775.85|12788.02|12788.02|12773.39|12773.39|0
1648225500000|2022-03-25 16:25:00|12776.69|12776.69|12778.04|12778.04|12787|12787|12774.09|12774.09|0
1648451700000|2022-03-28 07:15:00|12855.56|12855.56|12828.21|12828.21|12855.56|12855.56|12828.21|12828.21|0
1648452000000|2022-03-28 07:20:00|12826.84|12826.84|12842.17|12842.17|12842.85|12842.85|12821.44|12821.44|0
1648452300000|2022-03-28 07:25:00|12840.88|12840.88|12862.33|12862.33|12862.33|12862.33|12840.88|12840.88|0
1648452600000|2022-03-28 07:30:00|12864.3|12864.3|12869.97|12869.97|12878.63|12878.63|12864.3|12864.3|0
1648452900000|2022-03-28 07:35:00|12869.37|12869.37|12857.09|12857.09|12869.37|12869.37|12856.25|12856.25|0
1648453200000|2022-03-28 07:40:00|12843.26|12843.26|12850.65|12850.65|12852.26|12852.26|12843.26|12843.26|0
1648453500000|2022-03-28 07:45:00|12852.62|12852.62|12833.78|12833.78|12852.62|12852.62|12829.76|12829.76|0
1648453800000|2022-03-28 07:50:00|12821.93|12821.93|12824.44|12824.44|12824.98|12824.98|12821.93|12821.93|0
1648454100000|2022-03-28 07:55:00|12823.76|12823.76|12828.34|12828.34|12831.32|12831.32|12822.39|12822.39|0
1648454400000|2022-03-28 08:00:00|12826.69|12826.69|12818.57|12818.57|12826.69|12826.69|12817.89|12817.89|0
1648454700000|2022-03-28 08:05:00|12817.89|12817.89|12805.02|12805.02|12818.31|12818.31|12795.83|12795.83|0
1648455000000|2022-03-28 08:10:00|12807|12807|12799.33|12799.33|12811.93|12811.93|12797.36|12797.36|0
1648455300000|2022-03-28 08:15:00|12800.7|12800.7|12807.03|12807.03|12807.03|12807.03|12800.7|12800.7|0
1648455600000|2022-03-28 08:20:00|12806.62|12806.62|12798.05|12798.05|12806.88|12806.88|12798.05|12798.05|0
1648455900000|2022-03-28 08:25:00|12798.59|12798.59|12803.95|12803.95|12806.65|12806.65|12798.07|12798.07|0
1648456200000|2022-03-28 08:30:00|12804.63|12804.63|12801.13|12801.13|12805.02|12805.02|12800.45|12800.45|0
1648456500000|2022-03-28 08:35:00|12798.99|12798.99|12821.51|12821.51|12821.51|12821.51|12798.99|12798.99|0
1648456800000|2022-03-28 08:40:00|12820.82|12820.82|12825.64|12825.64|12825.8|12825.8|12819.46|12819.46|0
1648457100000|2022-03-28 08:45:00|12824.96|12824.96|12825.86|12825.86|12827.74|12827.74|12820.33|12820.33|0
1648457400000|2022-03-28 08:50:00|12823.88|12823.88|12821.23|12821.23|12823.88|12823.88|12813.26|12813.26|0
1648457700000|2022-03-28 08:55:00|12823.2|12823.2|12831.23|12831.23|12831.38|12831.38|12823.2|12823.2|0
1648458000000|2022-03-28 09:00:00|12831.83|12831.83|12819.4|12819.4|12831.83|12831.83|12814.16|12814.16|0
1648458300000|2022-03-28 09:05:00|12825.32|12825.32|12822.03|12822.03|12826|12826|12821.88|12821.88|0
1648458600000|2022-03-28 09:10:00|12821.43|12821.43|12803.69|12803.69|12821.43|12821.43|12803.35|12803.35|0
1648458900000|2022-03-28 09:15:00|12797.76|12797.76|12792.15|12792.15|12800.13|12800.13|12791.62|12791.62|0
1648459200000|2022-03-28 09:20:00|12791.47|12791.47|12793.59|12793.59|12793.59|12793.59|12786.99|12786.99|0
1648459500000|2022-03-28 09:25:00|12795.4|12795.4|12798.22|12798.22|12798.22|12798.22|12792.99|12792.99|0
1648459800000|2022-03-28 09:30:00|12797.53|12797.53|12800.12|12800.12|12806.89|12806.89|12795.73|12795.73|0
1648460100000|2022-03-28 09:35:00|12800.81|12800.81|12804.46|12804.46|12804.46|12804.46|12793.59|12793.59|0
1648460400000|2022-03-28 09:40:00|12807.19|12807.19|12808.49|12808.49|12808.49|12808.49|12797.25|12797.25|0
1648460700000|2022-03-28 09:45:00|12807.28|12807.28|12796.62|12796.62|12811.23|12811.23|12796.62|12796.62|0
1648461000000|2022-03-28 09:50:00|12795.78|12795.78|12790.47|12790.47|12797.15|12797.15|12787.89|12787.89|0
1648461300000|2022-03-28 09:55:00|12789.78|12789.78|12798.34|12798.34|12798.34|12798.34|12785.83|12785.83|0
1648461600000|2022-03-28 10:00:00|12802.28|12802.28|12811.23|12811.23|12811.23|12811.23|12802.28|12802.28|0
1648461900000|2022-03-28 10:05:00|12809.26|12809.26|12807.79|12807.79|12811.74|12811.74|12801.89|12801.89|0
1648462200000|2022-03-28 10:10:00|12809.16|12809.16|12823.3|12823.3|12824.12|12824.12|12809.16|12809.16|0
1648462500000|2022-03-28 10:15:00|12825.4|12825.4|12833.96|12833.96|12835.16|12835.16|12824.98|12824.98|0
1648462800000|2022-03-28 10:20:00|12826.06|12826.06|12834.72|12834.72|12835.32|12835.32|12826.06|12826.06|0
1648463100000|2022-03-28 10:25:00|12834.03|12834.03|12832.75|12832.75|12834.03|12834.03|12832.75|12832.75|0
1648463400000|2022-03-28 10:30:00|12832.06|12832.06|12829.49|12829.49|12832.06|12832.06|12829.49|12829.49|0
1648463700000|2022-03-28 10:35:00|12805.8|12805.8|12812.47|12812.47|12812.47|12812.47|12805.8|12805.8|0
1648464000000|2022-03-28 10:40:00|12814.44|12814.44|12816.13|12816.13|12821.45|12821.45|12814.44|12814.44|0
1648464300000|2022-03-28 10:45:00|12815.59|12815.59|12817.08|12817.08|12817.76|12817.76|12815.59|12815.59|0
1648464600000|2022-03-28 10:50:00|12818.44|12818.44|12821.67|12821.67|12824.39|12824.39|12816.47|12816.47|0
1648464900000|2022-03-28 10:55:00|12822.35|12822.35|12825.1|12825.1|12826.74|12826.74|12821.35|12821.35|0
1648465200000|2022-03-28 11:00:00|12823.87|12823.87|12840.46|12840.46|12840.46|12840.46|12823.87|12823.87|0
1648465500000|2022-03-28 11:05:00|12842.43|12842.43|12844.57|12844.57|12845.1|12845.1|12840.62|12840.62|0
1648465800000|2022-03-28 11:10:00|12843.2|12843.2|12842.47|12842.47|12843.2|12843.2|12839.45|12839.45|0
1648466100000|2022-03-28 11:15:00|12841.78|12841.78|12856.77|12856.77|12856.77|12856.77|12837.15|12837.15|0
1648466400000|2022-03-28 11:20:00|12857.18|12857.18|12867.34|12867.34|12867.34|12867.34|12857.18|12857.18|0
1648466700000|2022-03-28 11:25:00|12868.02|12868.02|12863.45|12863.45|12868.02|12868.02|12861.26|12861.26|0
1648467000000|2022-03-28 11:30:00|12865.55|12865.55|12875.49|12875.49|12875.49|12875.49|12864.47|12864.47|0
1648467300000|2022-03-28 11:35:00|12874.88|12874.88|12886.65|12886.65|12886.65|12886.65|12874.88|12874.88|0
1648467600000|2022-03-28 11:40:00|12885.44|12885.44|12882.43|12882.43|12885.44|12885.44|12878.08|12878.08|0
1648467900000|2022-03-28 11:45:00|12883.8|12883.8|12903.85|12903.85|12903.85|12903.85|12883.8|12883.8|0
1648468200000|2022-03-28 11:50:00|12907.8|12907.8|12910.79|12910.79|12910.79|12910.79|12905.06|12905.06|0
1648468500000|2022-03-28 11:55:00|12909.95|12909.95|12956.6|12956.6|12958.57|12958.57|12909.95|12909.95|0
1648468800000|2022-03-28 12:00:00|12957.14|12957.14|12938.36|12938.36|12958.94|12958.94|12938.36|12938.36|0
1648469100000|2022-03-28 12:05:00|12942.31|12942.31|12948.6|12948.6|12949.97|12949.97|12942.07|12942.07|0
1648469400000|2022-03-28 12:10:00|12938.73|12938.73|12936.24|12936.24|12938.73|12938.73|12920.44|12920.44|0
1648469700000|2022-03-28 12:15:00|12938.21|12938.21|12927.85|12927.85|12938.21|12938.21|12927.17|12927.17|0
1648470000000|2022-03-28 12:20:00|12927.25|12927.25|12917.62|12917.62|12934.01|12934.01|12917.62|12917.62|0
1648470300000|2022-03-28 12:25:00|12919.59|12919.59|12915.55|12915.55|12920.34|12920.34|12915.55|12915.55|0
1648470600000|2022-03-28 12:30:00|12916.39|12916.39|12903.04|12903.04|12919.93|12919.93|12898.62|12898.62|0
1648470900000|2022-03-28 12:35:00|12902.36|12902.36|12918.52|12918.52|12918.96|12918.96|12902.36|12902.36|0
1648471200000|2022-03-28 12:40:00|12910.62|12910.62|12903.96|12903.96|12914.57|12914.57|12898.64|12898.64|0
1648471500000|2022-03-28 12:45:00|12904.64|12904.64|12900.64|12900.64|12904.64|12904.64|12896.75|12896.75|0
1648471800000|2022-03-28 12:50:00|12896.69|12896.69|12889.76|12889.76|12896.69|12896.69|12878.21|12878.21|0
1648472100000|2022-03-28 12:55:00|12887.79|12887.79|12896.53|12896.53|12903.97|12903.97|12887.1|12887.1|0
1648472400000|2022-03-28 13:00:00|12898.58|12898.58|12896.68|12896.68|12899.94|12899.94|12896|12896|0
1648472700000|2022-03-28 13:05:00|12897.94|12897.94|12886.44|12886.44|12898.51|12898.51|12882.49|12882.49|0
1648473000000|2022-03-28 13:10:00|12884.47|12884.47|12895.47|12895.47|12895.47|12895.47|12882.94|12882.94|0
1648473300000|2022-03-28 13:15:00|12893.5|12893.5|12871.29|12871.29|12893.5|12893.5|12867.96|12867.96|0
1648473600000|2022-03-28 13:20:00|12875.24|12875.24|12871.82|12871.82|12877.9|12877.9|12865.12|12865.12|0
1648473900000|2022-03-28 13:25:00|12871.14|12871.14|12869.99|12869.99|12872.43|12872.43|12867.87|12867.87|0
1648474200000|2022-03-28 13:30:00|12871.96|12871.96|12915.37|12915.37|12916.66|12916.66|12871.96|12871.96|0
1648474500000|2022-03-28 13:35:00|12914.3|12914.3|12939.95|12939.95|12939.95|12939.95|12914.3|12914.3|0
1648474800000|2022-03-28 13:40:00|12941.92|12941.92|12952.58|12952.58|12963.05|12963.05|12941.92|12941.92|0
1648475100000|2022-03-28 13:45:00|12953.26|12953.26|12928.53|12928.53|12953.94|12953.94|12923.9|12923.9|0
1648475400000|2022-03-28 13:50:00|12930.58|12930.58|12942.94|12942.94|12944.92|12944.92|12928.6|12928.6|0
1648475700000|2022-03-28 13:55:00|12941.58|12941.58|12929.35|12929.35|12941.58|12941.58|12926.01|12926.01|0
1648476000000|2022-03-28 14:00:00|12933.3|12933.3|12906.92|12906.92|12933.3|12933.3|12905.49|12905.49|0
1648476300000|2022-03-28 14:05:00|12906.5|12906.5|12874.29|12874.29|12906.5|12906.5|12872.84|12872.84|0
1648476600000|2022-03-28 14:10:00|12873.88|12873.88|12880.52|12880.52|12880.52|12880.52|12865.29|12865.29|0
1648476900000|2022-03-28 14:15:00|12878.55|12878.55|12861.4|12861.4|12878.55|12878.55|12858.13|12858.13|0
1648477200000|2022-03-28 14:20:00|12862.09|12862.09|12878.71|12878.71|12878.71|12878.71|12862.09|12862.09|0
1648477500000|2022-03-28 14:25:00|12877.87|12877.87|12868.91|12868.91|12877.87|12877.87|12863.14|12863.14|0
1648477800000|2022-03-28 14:30:00|12869.59|12869.59|12865.51|12865.51|12869.59|12869.59|12863.81|12863.81|0
1648478100000|2022-03-28 14:35:00|12867.48|12867.48|12863.36|12863.36|12869.53|12869.53|12859.83|12859.83|0
1648478400000|2022-03-28 14:40:00|12863.77|12863.77|12871.34|12871.34|12872.03|12872.03|12861.8|12861.8|0
1648478700000|2022-03-28 14:45:00|12873.32|12873.32|12877.25|12877.25|12883.79|12883.79|12867.39|12867.39|0
1648479000000|2022-03-28 14:50:00|12875.28|12875.28|12888.95|12888.95|12890.16|12890.16|12867.99|12867.99|0
1648479300000|2022-03-28 14:55:00|12889.64|12889.64|12902.86|12902.86|12906.93|12906.93|12889.64|12889.64|0
1648479600000|2022-03-28 15:00:00|12898.91|12898.91|12898.67|12898.67|12902.01|12902.01|12876.73|12876.73|0
1648479900000|2022-03-28 15:05:00|12894.72|12894.72|12898.25|12898.25|12900.22|12900.22|12894.49|12894.49|0
1648480200000|2022-03-28 15:10:00|12898.78|12898.78|12899.75|12899.75|12902.41|12902.41|12894|12894|0
1648480500000|2022-03-28 15:15:00|12899.07|12899.07|12895.13|12895.13|12899.67|12899.67|12893.57|12893.57|0
1648480800000|2022-03-28 15:20:00|12894.59|12894.59|12894.79|12894.79|12897.45|12897.45|12888.87|12888.87|0
1648481100000|2022-03-28 15:25:00|12896.76|12896.76|12886.15|12886.15|12898.6|12898.6|12879.04|12879.04|0
1648538100000|2022-03-29 07:15:00|13089.31|13089.31|13090.92|13090.92|13092.35|13092.35|13078.07|13078.07|0
1648538400000|2022-03-29 07:20:00|13095.02|13095.02|13121.41|13121.41|13130.68|13130.68|13095.02|13095.02|0
1648538700000|2022-03-29 07:25:00|13122.1|13122.1|13154.73|13154.73|13157.3|13157.3|13118.15|13118.15|0
1648539000000|2022-03-29 07:30:00|13155.57|13155.57|13161.3|13161.3|13172.54|13172.54|13150.6|13150.6|0
1648539300000|2022-03-29 07:35:00|13159.33|13159.33|13143.73|13143.73|13160.01|13160.01|13143.73|13143.73|0
1648539600000|2022-03-29 07:40:00|13144.41|13144.41|13133.45|13133.45|13155.81|13155.81|13131.48|13131.48|0
1648539900000|2022-03-29 07:45:00|13132.77|13132.77|13120.6|13120.6|13138|13138|13116.65|13116.65|0
1648540200000|2022-03-29 07:50:00|13122.57|13122.57|13124.19|13124.19|13126.99|13126.99|13118.41|13118.41|0
1648540500000|2022-03-29 07:55:00|13122.82|13122.82|13105.58|13105.58|13124.19|13124.19|13100.95|13100.95|0
1648540800000|2022-03-29 08:00:00|13104.9|13104.9|13099.21|13099.21|13106.58|13106.58|13092.92|13092.92|0
1648541100000|2022-03-29 08:05:00|13098.14|13098.14|13110.68|13110.68|13111.75|13111.75|13089.63|13089.63|0
1648541400000|2022-03-29 08:10:00|13110|13110|13106.9|13106.9|13114.51|13114.51|13104.24|13104.24|0
1648541700000|2022-03-29 08:15:00|13108.88|13108.88|13127.3|13127.3|13128.67|13128.67|13108.88|13108.88|0
1648542000000|2022-03-29 08:20:00|13125.25|13125.25|13139.61|13139.61|13143.56|13143.56|13125.25|13125.25|0
1648542300000|2022-03-29 08:25:00|13139.07|13139.07|13149.26|13149.26|13157.16|13157.16|13125.25|13125.25|0
1648542600000|2022-03-29 08:30:00|13143.34|13143.34|13157.08|13157.08|13162.47|13162.47|13143.34|13143.34|0
1648542900000|2022-03-29 08:35:00|13156.55|13156.55|13136.63|13136.63|13165.41|13165.41|13136.63|13136.63|0
1648543200000|2022-03-29 08:40:00|13138.6|13138.6|13151.21|13151.21|13161.08|13161.08|13138.6|13138.6|0
1648543500000|2022-03-29 08:45:00|13157.13|13157.13|13147.87|13147.87|13157.81|13157.81|13147.87|13147.87|0
1648543800000|2022-03-29 08:50:00|13147.33|13147.33|13141.74|13141.74|13150.24|13150.24|13139.43|13139.43|0
1648544100000|2022-03-29 08:55:00|13139.76|13139.76|13131.27|13131.27|13143.03|13143.03|13130.42|13130.42|0
1648544400000|2022-03-29 09:00:00|13125.34|13125.34|13127.26|13127.26|13131.81|13131.81|13124.52|13124.52|0
1648544700000|2022-03-29 09:05:00|13127.94|13127.94|13172.95|13172.95|13178.78|13178.78|13127.94|13127.94|0
1648545000000|2022-03-29 09:10:00|13174.15|13174.15|13178.2|13178.2|13187.1|13187.1|13173.57|13173.57|0
1648545300000|2022-03-29 09:15:00|13182.15|13182.15|13165.24|13165.24|13186.1|13186.1|13165.24|13165.24|0
1648545600000|2022-03-29 09:20:00|13164.71|13164.71|13163.42|13163.42|13168.12|13168.12|13156.81|13156.81|0
1648545900000|2022-03-29 09:25:00|13155.52|13155.52|13138.49|13138.49|13161.45|13161.45|13137.12|13137.12|0
1648546200000|2022-03-29 09:30:00|13140.46|13140.46|13160.35|13160.35|13161.03|13161.03|13140.46|13140.46|0
1648546500000|2022-03-29 09:35:00|13161.19|13161.19|13176.51|13176.51|13179.77|13179.77|13159.21|13159.21|0
1648546800000|2022-03-29 09:40:00|13175.83|13175.83|13169.56|13169.56|13198.57|13198.57|13169.56|13169.56|0
1648547100000|2022-03-29 09:45:00|13169.14|13169.14|13173.55|13173.55|13180.74|13180.74|13169.14|13169.14|0
1648547400000|2022-03-29 09:50:00|13175.6|13175.6|13178.71|13178.71|13185.47|13185.47|13174.6|13174.6|0
1648547700000|2022-03-29 09:55:00|13179.25|13179.25|13192.69|13192.69|13193.3|13193.3|13175.53|13175.53|0
1648548000000|2022-03-29 10:00:00|13194.67|13194.67|13177.63|13177.63|13194.67|13194.67|13177.63|13177.63|0
1648548300000|2022-03-29 10:05:00|13176.95|13176.95|13179.2|13179.2|13179.2|13179.2|13167.89|13167.89|0
1648548600000|2022-03-29 10:10:00|13177.22|13177.22|13188.63|13188.63|13189.99|13189.99|13173.27|13173.27|0
1648548900000|2022-03-29 10:15:00|13190.68|13190.68|13197.89|13197.89|13197.89|13197.89|13189.99|13189.99|0
1648549200000|2022-03-29 10:20:00|13195.92|13195.92|13216.59|13216.59|13218.64|13218.64|13195.92|13195.92|0
1648549500000|2022-03-29 10:25:00|13217.28|13217.28|13215.96|13215.96|13225.02|13225.02|13211.47|13211.47|0
1648549800000|2022-03-29 10:30:00|13215.27|13215.27|13200.08|13200.08|13215.27|13215.27|13193.48|13193.48|0
1648550100000|2022-03-29 10:35:00|13199.4|13199.4|13202.67|13202.67|13204.64|13204.64|13198.72|13198.72|0
1648550400000|2022-03-29 10:40:00|13200.69|13200.69|13204.64|13204.64|13204.64|13204.64|13198.72|13198.72|0
1648550700000|2022-03-29 10:45:00|13207.3|13207.3|13220.56|13220.56|13221.76|13221.76|13207.3|13207.3|0
1648551000000|2022-03-29 10:50:00|13218.58|13218.58|13208.56|13208.56|13220.56|13220.56|13206.58|13206.58|0
1648551300000|2022-03-29 10:55:00|13210.54|13210.54|13208.34|13208.34|13216.46|13216.46|13205.68|13205.68|0
1648551600000|2022-03-29 11:00:00|13207.5|13207.5|13218.72|13218.72|13220.7|13220.7|13207.08|13207.08|0
1648551900000|2022-03-29 11:05:00|13220.7|13220.7|13211.41|13211.41|13222.67|13222.67|13211.41|13211.41|0
1648552200000|2022-03-29 11:10:00|13210.73|13210.73|13211.25|13211.25|13219.1|13219.1|13210.13|13210.13|0
1648552500000|2022-03-29 11:15:00|13210.56|13210.56|13211.33|13211.33|13212.62|13212.62|13207.99|13207.99|0
1648552800000|2022-03-29 11:20:00|13203.44|13203.44|13216.57|13216.57|13216.57|13216.57|13203.44|13203.44|0
1648553100000|2022-03-29 11:25:00|13212.62|13212.62|13202.8|13202.8|13215.5|13215.5|13202.8|13202.8|0
1648553400000|2022-03-29 11:30:00|13201.73|13201.73|13197.5|13197.5|13201.73|13201.73|13190.65|13190.65|0
1648553700000|2022-03-29 11:35:00|13198.04|13198.04|13211.93|13211.93|13212.99|13212.99|13198.04|13198.04|0
1648554000000|2022-03-29 11:40:00|13212.62|13212.62|13236.35|13236.35|13259.89|13259.89|13209.88|13209.88|0
1648554300000|2022-03-29 11:45:00|13234.38|13234.38|13264.66|13264.66|13274|13274|13228.45|13228.45|0
1648554600000|2022-03-29 11:50:00|13266.63|13266.63|13281.66|13281.66|13293.7|13293.7|13262.68|13262.68|0
1648554900000|2022-03-29 11:55:00|13282.26|13282.26|13264.58|13264.58|13282.26|13282.26|13256|13256|0
1648555200000|2022-03-29 12:00:00|13263.21|13263.21|13292.23|13292.23|13292.23|13292.23|13262.53|13262.53|0
1648555500000|2022-03-29 12:05:00|13288.28|13288.28|13286.63|13286.63|13298.92|13298.92|13280.7|13280.7|0
1648555800000|2022-03-29 12:10:00|13284.58|13284.58|13273.58|13273.58|13299.09|13299.09|13273.58|13273.58|0
1648556100000|2022-03-29 12:15:00|13274.26|13274.26|13303.36|13303.36|13306.02|13306.02|13274.26|13274.26|0
1648556400000|2022-03-29 12:20:00|13301.39|13301.39|13331.09|13331.09|13342.34|13342.34|13301.39|13301.39|0
1648556700000|2022-03-29 12:25:00|13331.7|13331.7|13336.69|13336.69|13344.34|13344.34|13319.23|13319.23|0
1648557000000|2022-03-29 12:30:00|13332.74|13332.74|13364.58|13364.58|13364.58|13364.58|13326.05|13326.05|0
1648557300000|2022-03-29 12:35:00|13363.9|13363.9|13315.69|13315.69|13363.9|13363.9|13305.71|13305.71|0
1648557600000|2022-03-29 12:40:00|13317.06|13317.06|13322.71|13322.71|13330.68|13330.68|13299.39|13299.39|0
1648557900000|2022-03-29 12:45:00|13323.94|13323.94|13335.51|13335.51|13341.35|13341.35|13322.07|13322.07|0
1648558200000|2022-03-29 12:50:00|13332.77|13332.77|13355.31|13355.31|13355.31|13355.31|13330.8|13330.8|0
1648558500000|2022-03-29 12:55:00|13349.39|13349.39|13364.99|13364.99|13365.59|13365.59|13343.93|13343.93|0
1648558800000|2022-03-29 13:00:00|13365.67|13365.67|13356.48|13356.48|13365.67|13365.67|13326.26|13326.26|0
1648559100000|2022-03-29 13:05:00|13357.08|13357.08|13355.3|13355.3|13360.61|13360.61|13350.51|13350.51|0
1648559400000|2022-03-29 13:10:00|13359.24|13359.24|13359.16|13359.16|13368.58|13368.58|13352.78|13352.78|0
1648559700000|2022-03-29 13:15:00|13357.19|13357.19|13369.1|13369.1|13369.28|13369.28|13347.85|13347.85|0
1648560000000|2022-03-29 13:20:00|13368.57|13368.57|13397.4|13397.4|13397.4|13397.4|13364.33|13364.33|0
1648560300000|2022-03-29 13:25:00|13399.37|13399.37|13381.38|13381.38|13399.37|13399.37|13365.67|13365.67|0
1648560600000|2022-03-29 13:30:00|13383.36|13383.36|13407.47|13407.47|13427.43|13427.43|13380.7|13380.7|0
1648560900000|2022-03-29 13:35:00|13403.52|13403.52|13365.04|13365.04|13405.37|13405.37|13365.04|13365.04|0
1648561200000|2022-03-29 13:40:00|13367.01|13367.01|13350.2|13350.2|13367.01|13367.01|13343.67|13343.67|0
1648561500000|2022-03-29 13:45:00|13350.88|13350.88|13340.83|13340.83|13354.83|13354.83|13338.78|13338.78|0
1648561800000|2022-03-29 13:50:00|13338.85|13338.85|13340.34|13340.34|13347.64|13347.64|13328.94|13328.94|0
1648562100000|2022-03-29 13:55:00|13343.68|13343.68|13340.93|13340.93|13351.24|13351.24|13336.3|13336.3|0
1648562400000|2022-03-29 14:00:00|13342.91|13342.91|13315.19|13315.19|13350.04|13350.04|13315.19|13315.19|0
1648562700000|2022-03-29 14:05:00|13315.87|13315.87|13307.96|13307.96|13319.82|13319.82|13305.22|13305.22|0
1648563000000|2022-03-29 14:10:00|13307.28|13307.28|13286.42|13286.42|13313.88|13313.88|13284.64|13284.64|0
1648563300000|2022-03-29 14:15:00|13296.3|13296.3|13277.33|13277.33|13306.17|13306.17|13266.52|13266.52|0
1648563600000|2022-03-29 14:20:00|13271.41|13271.41|13252.93|13252.93|13275.67|13275.67|13248.87|13248.87|0
1648563900000|2022-03-29 14:25:00|13252.24|13252.24|13269.27|13269.27|13269.27|13269.27|13245.72|13245.72|0
1648564200000|2022-03-29 14:30:00|13267.29|13267.29|13246.4|13246.4|13273.82|13273.82|13246.4|13246.4|0
1648564500000|2022-03-29 14:35:00|13250.35|13250.35|13258.08|13258.08|13262.72|13262.72|13246.08|13246.08|0
1648564800000|2022-03-29 14:40:00|13259.69|13259.69|13266.06|13266.06|13266.67|13266.67|13247.67|13247.67|0
1648565100000|2022-03-29 14:45:00|13268.04|13268.04|13291.26|13291.26|13291.26|13291.26|13268.04|13268.04|0
1648565400000|2022-03-29 14:50:00|13295.2|13295.2|13296.33|13296.33|13298.35|13298.35|13288.4|13288.4|0
1648565700000|2022-03-29 14:55:00|13295.92|13295.92|13286.51|13286.51|13297.75|13297.75|13286.51|13286.51|0
1648566000000|2022-03-29 15:00:00|13292.43|13292.43|13300.76|13300.76|13304.76|13304.76|13292.43|13292.43|0
1648566300000|2022-03-29 15:05:00|13300.08|13300.08|13298.45|13298.45|13304.38|13304.38|13292.17|13292.17|0
1648566600000|2022-03-29 15:10:00|13300.43|13300.43|13315.97|13315.97|13315.97|13315.97|13299.08|13299.08|0
1648566900000|2022-03-29 15:15:00|13316.39|13316.39|13341.23|13341.23|13342.14|13342.14|13311.83|13311.83|0
1648567200000|2022-03-29 15:20:00|13339.26|13339.26|13351.63|13351.63|13361.48|13361.48|13339.26|13339.26|0
1648567500000|2022-03-29 15:25:00|13350.94|13350.94|13367.44|13367.44|13372.56|13372.56|13348.29|13348.29|0
1648624500000|2022-03-30 07:15:00|13385.2|13385.2|13349.71|13349.71|13391.3|13391.3|13345.16|13345.16|0
1648624800000|2022-03-30 07:20:00|13350.4|13350.4|13323.26|13323.26|13351.76|13351.76|13313.39|13313.39|0
1648625100000|2022-03-30 07:25:00|13323.94|13323.94|13289.51|13289.51|13323.94|13323.94|13288.74|13288.74|0
1648625400000|2022-03-30 07:30:00|13291.48|13291.48|13295.99|13295.99|13301.82|13301.82|13289.51|13289.51|0
1648625700000|2022-03-30 07:35:00|13298.73|13298.73|13321.05|13321.05|13321.05|13321.05|13288.7|13288.7|0
1648626000000|2022-03-30 07:40:00|13323.79|13323.79|13314.26|13314.26|13323.79|13323.79|13308.26|13308.26|0
1648626300000|2022-03-30 07:45:00|13314.94|13314.94|13309.48|13309.48|13321.96|13321.96|13306.44|13306.44|0
1648626600000|2022-03-30 07:50:00|13306.07|13306.07|13265.06|13265.06|13306.07|13306.07|13262.6|13262.6|0
1648626900000|2022-03-30 07:55:00|13270.98|13270.98|13265.04|13265.04|13270.98|13270.98|13260.36|13260.36|0
1648627200000|2022-03-30 08:00:00|13257.14|13257.14|13230.18|13230.18|13257.14|13257.14|13219.47|13219.47|0
1648627500000|2022-03-30 08:05:00|13228.13|13228.13|13190.07|13190.07|13228.72|13228.72|13184.14|13184.14|0
1648627800000|2022-03-30 08:10:00|13184.14|13184.14|13158.63|13158.63|13186.86|13186.86|13157.27|13157.27|0
1648628100000|2022-03-30 08:15:00|13154.68|13154.68|13169.82|13169.82|13172.48|13172.48|13152.03|13152.03|0
1648628400000|2022-03-30 08:20:00|13167.84|13167.84|13170.91|13170.91|13180.79|13180.79|13167.84|13167.84|0
1648628700000|2022-03-30 08:25:00|13178.81|13178.81|13148.78|13148.78|13181.95|13181.95|13148.78|13148.78|0
1648629000000|2022-03-30 08:30:00|13149.98|13149.98|13153.13|13153.13|13155.14|13155.14|13145.07|13145.07|0
1648629300000|2022-03-30 08:35:00|13147.2|13147.2|13152.52|13152.52|13153.12|13153.12|13145.58|13145.58|0
1648629600000|2022-03-30 08:40:00|13150.55|13150.55|13159.17|13159.17|13164.04|13164.04|13150.55|13150.55|0
1648629900000|2022-03-30 08:45:00|13160.54|13160.54|13142.39|13142.39|13160.54|13160.54|13140.42|13140.42|0
1648630200000|2022-03-30 08:50:00|13143.21|13143.21|13130.46|13130.46|13145.19|13145.19|13126.5|13126.5|0
1648630500000|2022-03-30 08:55:00|13128.41|13128.41|13131.97|13131.97|13131.97|13131.97|13122.49|13122.49|0
1648630800000|2022-03-30 09:00:00|13132.65|13132.65|13145.29|13145.29|13146.55|13146.55|13132.65|13132.65|0
1648631100000|2022-03-30 09:05:00|13144.47|13144.47|13129.91|13129.91|13152.21|13152.21|13127.94|13127.94|0
1648631400000|2022-03-30 09:10:00|13133.86|13133.86|13121.22|13121.22|13133.86|13133.86|13117.87|13117.87|0
1648631700000|2022-03-30 09:15:00|13123.19|13123.19|13109.31|13109.31|13123.88|13123.88|13108.05|13108.05|0
1648632000000|2022-03-30 09:20:00|13107.34|13107.34|13133.91|13133.91|13135.89|13135.89|13107.34|13107.34|0
1648632300000|2022-03-30 09:25:00|13135.28|13135.28|13123.6|13123.6|13135.96|13135.96|13105.82|13105.82|0
1648632600000|2022-03-30 09:30:00|13124.28|13124.28|13108.48|13108.48|13124.28|13124.28|13105.82|13105.82|0
1648632900000|2022-03-30 09:35:00|13107.8|13107.8|13106.27|13106.27|13107.8|13107.8|13098.5|13098.5|0
1648633200000|2022-03-30 09:40:00|13106.68|13106.68|13143.16|13143.16|13143.16|13143.16|13106.68|13106.68|0
1648633500000|2022-03-30 09:45:00|13142.08|13142.08|13152.99|13152.99|13154.77|13154.77|13142.08|13142.08|0
1648633800000|2022-03-30 09:50:00|13160.89|13160.89|13158.15|13158.15|13165.37|13165.37|13155.49|13155.49|0
1648634100000|2022-03-30 09:55:00|13158.84|13158.84|13166.83|13166.83|13171.54|13171.54|13157.88|13157.88|0
1648634400000|2022-03-30 10:00:00|13162.88|13162.88|13157.05|13157.05|13162.88|13162.88|13131.09|13131.09|0
1648634700000|2022-03-30 10:05:00|13157.74|13157.74|13133.12|13133.12|13160.83|13160.83|13130.42|13130.42|0
1648635000000|2022-03-30 10:10:00|13131.15|13131.15|13135.66|13135.66|13139.12|13139.12|13129.17|13129.17|0
1648635300000|2022-03-30 10:15:00|13137.64|13137.64|13145.71|13145.71|13149.65|13149.65|13136.27|13136.27|0
1648635600000|2022-03-30 10:20:00|13147.68|13147.68|13150.87|13150.87|13152.24|13152.24|13141.68|13141.68|0
1648635900000|2022-03-30 10:25:00|13148.89|13148.89|13148.51|13148.51|13149.2|13149.2|13142.97|13142.97|0
1648636200000|2022-03-30 10:30:00|13149.19|13149.19|13162.65|13162.65|13162.65|13162.65|13149.19|13149.19|0
1648636500000|2022-03-30 10:35:00|13161.97|13161.97|13151.7|13151.7|13163.33|13163.33|13151.7|13151.7|0
1648636800000|2022-03-30 10:40:00|13152.96|13152.96|13151.82|13151.82|13156.01|13156.01|13145.9|13145.9|0
1648637100000|2022-03-30 10:45:00|13152.51|13152.51|13178.04|13178.04|13178.04|13178.04|13152.51|13152.51|0
1648637400000|2022-03-30 10:50:00|13176.07|13176.07|13172.06|13172.06|13176.07|13176.07|13169.2|13169.2|0
1648637700000|2022-03-30 10:55:00|13170.01|13170.01|13173.88|13173.88|13181.48|13181.48|13170.01|13170.01|0
1648638000000|2022-03-30 11:00:00|13177.82|13177.82|13180.17|13180.17|13190.73|13190.73|13177.82|13177.82|0
1648638300000|2022-03-30 11:05:00|13179.76|13179.76|13159.41|13159.41|13179.76|13179.76|13159.41|13159.41|0
1648638600000|2022-03-30 11:10:00|13158.8|13158.8|13157.08|13157.08|13160.01|13160.01|13157.08|13157.08|0
1648638900000|2022-03-30 11:15:00|13155.03|13155.03|13158.44|13158.44|13158.44|13158.44|13155.03|13155.03|0
1648639200000|2022-03-30 11:20:00|13159.13|13159.13|13166.34|13166.34|13166.34|13166.34|13158.44|13158.44|0
1648639500000|2022-03-30 11:25:00|13166.75|13166.75|13177.07|13177.07|13177.75|13177.75|13166.75|13166.75|0
1648639800000|2022-03-30 11:30:00|13176.38|13176.38|13193.04|13193.04|13193.79|13193.79|13176.38|13176.38|0
1648640100000|2022-03-30 11:35:00|13193.72|13193.72|13189.16|13189.16|13194.41|13194.41|13189.16|13189.16|0
1648640400000|2022-03-30 11:40:00|13193.11|13193.11|13198.61|13198.61|13200.18|13200.18|13192.81|13192.81|0
1648640700000|2022-03-30 11:45:00|13197.93|13197.93|13200.83|13200.83|13206.82|13206.82|13195.96|13195.96|0
1648641000000|2022-03-30 11:50:00|13199.46|13199.46|13199.94|13199.94|13208.04|13208.04|13197.35|13197.35|0
1648641300000|2022-03-30 11:55:00|13197.96|13197.96|13188.55|13188.55|13197.96|13197.96|13184.07|13184.07|0
1648641600000|2022-03-30 12:00:00|13186.58|13186.58|13178.48|13178.48|13188.63|13188.63|13178.48|13178.48|0
1648641900000|2022-03-30 12:05:00|13177.41|13177.41|13182.92|13182.92|13187.47|13187.47|13175.02|13175.02|0
1648642200000|2022-03-30 12:10:00|13184.29|13184.29|13142.01|13142.01|13184.29|13184.29|13142.01|13142.01|0
1648642500000|2022-03-30 12:15:00|13141.18|13141.18|13150.91|13150.91|13150.91|13150.91|13136.15|13136.15|0
1648642800000|2022-03-30 12:20:00|13151.59|13151.59|13160.02|13160.02|13160.02|13160.02|13149.47|13149.47|0
1648643100000|2022-03-30 12:25:00|13159.61|13159.61|13172.94|13172.94|13172.94|13172.94|13156.55|13156.55|0
1648643400000|2022-03-30 12:30:00|13173.62|13173.62|13172.09|13172.09|13176.65|13176.65|13171.3|13171.3|0
1648643700000|2022-03-30 12:35:00|13171.41|13171.41|13193.72|13193.72|13203.51|13203.51|13171.41|13171.41|0
1648644000000|2022-03-30 12:40:00|13199.64|13199.64|13205.79|13205.79|13209.73|13209.73|13199.64|13199.64|0
1648644300000|2022-03-30 12:45:00|13203.81|13203.81|13199.33|13199.33|13205.57|13205.57|13196.22|13196.22|0
1648644600000|2022-03-30 12:50:00|13200.01|13200.01|13196.28|13196.28|13206.15|13206.15|13187.48|13187.48|0
1648644900000|2022-03-30 12:55:00|13194.31|13194.31|13190.94|13190.94|13194.31|13194.31|13189.57|13189.57|0
1648645200000|2022-03-30 13:00:00|13188.97|13188.97|13180.79|13180.79|13192.15|13192.15|13179.37|13179.37|0
1648645500000|2022-03-30 13:05:00|13174.87|13174.87|13191.58|13191.58|13191.78|13191.78|13168.34|13168.34|0
1648645800000|2022-03-30 13:10:00|13192.26|13192.26|13196.39|13196.39|13198.79|13198.79|13191.74|13191.74|0
1648646100000|2022-03-30 13:15:00|13197.07|13197.07|13207.98|13207.98|13207.98|13207.98|13186.74|13186.74|0
1648646400000|2022-03-30 13:20:00|13208.66|13208.66|13227.47|13227.47|13229.85|13229.85|13208.66|13208.66|0
1648646700000|2022-03-30 13:25:00|13228.16|13228.16|13233.39|13233.39|13238.55|13238.55|13228.16|13228.16|0
1648647000000|2022-03-30 13:30:00|13235.36|13235.36|13231.17|13231.17|13240.74|13240.74|13224.88|13224.88|0
1648647300000|2022-03-30 13:35:00|13232.25|13232.25|13206.92|13206.92|13233.61|13233.61|13202.97|13202.97|0
1648647600000|2022-03-30 13:40:00|13208.89|13208.89|13237.12|13237.12|13237.12|13237.12|13207.11|13207.11|0
1648647900000|2022-03-30 13:45:00|13237.8|13237.8|13229.04|13229.04|13248.43|13248.43|13215.22|13215.22|0
1648648200000|2022-03-30 13:50:00|13230.41|13230.41|13229.35|13229.35|13236.33|13236.33|13223.75|13223.75|0
1648648500000|2022-03-30 13:55:00|13223.43|13223.43|13251.75|13251.75|13251.75|13251.75|13221.45|13221.45|0
1648648800000|2022-03-30 14:00:00|13252.44|13252.44|13265.12|13265.12|13266.32|13266.32|13249.7|13249.7|0
1648649100000|2022-03-30 14:05:00|13265.72|13265.72|13265.39|13265.39|13275.81|13275.81|13260.08|13260.08|0
1648649400000|2022-03-30 14:10:00|13261.45|13261.45|13263.46|13263.46|13267.13|13267.13|13254.27|13254.27|0
1648649700000|2022-03-30 14:15:00|13265.43|13265.43|13274.1|13274.1|13281.37|13281.37|13264.36|13264.36|0
1648650000000|2022-03-30 14:20:00|13272.13|13272.13|13286.24|13286.24|13290.18|13290.18|13261.38|13261.38|0
1648650300000|2022-03-30 14:25:00|13284.26|13284.26|13266.97|13266.97|13284.26|13284.26|13266.97|13266.97|0
1648650600000|2022-03-30 14:30:00|13267.65|13267.65|13284.42|13284.42|13288.08|13288.08|13267.65|13267.65|0
1648650900000|2022-03-30 14:35:00|13286.39|13286.39|13290.03|13290.03|13296.91|13296.91|13284.34|13284.34|0
1648651200000|2022-03-30 14:40:00|13289.35|13289.35|13254.63|13254.63|13289.35|13289.35|13252.82|13252.82|0
1648651500000|2022-03-30 14:45:00|13238.83|13238.83|13251.24|13251.24|13256.48|13256.48|13238.83|13238.83|0
1648651800000|2022-03-30 14:50:00|13250.56|13250.56|13261.21|13261.21|13261.82|13261.82|13250.56|13250.56|0
1648652100000|2022-03-30 14:55:00|13260.79|13260.79|13252|13252|13260.79|13260.79|13243.59|13243.59|0
1648652400000|2022-03-30 15:00:00|13251.59|13251.59|13250.88|13250.88|13261.58|13261.58|13249.68|13249.68|0
1648652700000|2022-03-30 15:05:00|13251.29|13251.29|13259.04|13259.04|13259.04|13259.04|13244.98|13244.98|0
1648653000000|2022-03-30 15:10:00|13260.11|13260.11|13253.83|13253.83|13260.11|13260.11|13244.86|13244.86|0
1648653300000|2022-03-30 15:15:00|13254.24|13254.24|13271.47|13271.47|13277.39|13277.39|13254.24|13254.24|0
1648653600000|2022-03-30 15:20:00|13270.79|13270.79|13268.58|13268.58|13270.79|13270.79|13263.68|13263.68|0
1648653900000|2022-03-30 15:25:00|13269.4|13269.4|13281.42|13281.42|13286.56|13286.56|13266.27|13266.27|0
1648710900000|2022-03-31 07:15:00|13440.73|13440.73|13462.89|13462.89|13464.72|13464.72|13435.41|13435.41|0
1648711200000|2022-03-31 07:20:00|13466.25|13466.25|13458.1|13458.1|13470.5|13470.5|13450.2|13450.2|0
1648711500000|2022-03-31 07:25:00|13456.74|13456.74|13465|13465|13471.32|13471.32|13454.76|13454.76|0
1648711800000|2022-03-31 07:30:00|13463.63|13463.63|13470.53|13470.53|13474.39|13474.39|13461.79|13461.79|0
1648712100000|2022-03-31 07:35:00|13464.61|13464.61|13490.14|13490.14|13492.11|13492.11|13464.61|13464.61|0
1648712400000|2022-03-31 07:40:00|13490.56|13490.56|13492.75|13492.75|13496.56|13496.56|13478.71|13478.71|0
1648712700000|2022-03-31 07:45:00|13491.38|13491.38|13500.06|13500.06|13500.57|13500.57|13491.38|13491.38|0
1648713000000|2022-03-31 07:50:00|13500.74|13500.74|13478.43|13478.43|13500.74|13500.74|13478.43|13478.43|0
1648713300000|2022-03-31 07:55:00|13480.41|13480.41|13464.39|13464.39|13481.48|13481.48|13464.39|13464.39|0
1648713600000|2022-03-31 08:00:00|13463.32|13463.32|13461.55|13461.55|13467.66|13467.66|13458.82|13458.82|0
1648713900000|2022-03-31 08:05:00|13462.24|13462.24|13452.82|13452.82|13462.24|13462.24|13452.13|13452.13|0
1648714200000|2022-03-31 08:10:00|13450.84|13450.84|13427.53|13427.53|13450.84|13450.84|13425.55|13425.55|0
1648714500000|2022-03-31 08:15:00|13428.89|13428.89|13413.92|13413.92|13428.89|13428.89|13401.88|13401.88|0
1648714800000|2022-03-31 08:20:00|13413.24|13413.24|13409.8|13409.8|13413.84|13413.84|13401.31|13401.31|0
1648715100000|2022-03-31 08:25:00|13405.85|13405.85|13398.29|13398.29|13409.71|13409.71|13396.96|13396.96|0
1648715400000|2022-03-31 08:30:00|13400.27|13400.27|13396.19|13396.19|13400.27|13400.27|13391.43|13391.43|0
1648715700000|2022-03-31 08:35:00|13398.17|13398.17|13400.3|13400.3|13403.03|13403.03|13394.22|13394.22|0
1648716000000|2022-03-31 08:40:00|13398.32|13398.32|13384.81|13384.81|13398.32|13398.32|13384.81|13384.81|0
1648716300000|2022-03-31 08:45:00|13383.44|13383.44|13367.03|13367.03|13383.44|13383.44|13367.03|13367.03|0
1648716600000|2022-03-31 08:50:00|13363.09|13363.09|13382.81|13382.81|13382.81|13382.81|13361.11|13361.11|0
1648716900000|2022-03-31 08:55:00|13383.65|13383.65|13387.55|13387.55|13388.13|13388.13|13383.65|13383.65|0
1648717200000|2022-03-31 09:00:00|13390.96|13390.96|13385.45|13385.45|13394.61|13394.61|13385.45|13385.45|0
1648717500000|2022-03-31 09:05:00|13389.4|13389.4|13382.37|13382.37|13392.32|13392.32|13373.8|13373.8|0
1648717800000|2022-03-31 09:10:00|13382.91|13382.91|13387.61|13387.61|13387.61|13387.61|13382.91|13382.91|0
1648718100000|2022-03-31 09:15:00|13393.54|13393.54|13388.21|13388.21|13393.54|13393.54|13388.08|13388.08|0
1648718400000|2022-03-31 09:20:00|13389.44|13389.44|13393.91|13393.91|13393.91|13393.91|13382.67|13382.67|0
1648718700000|2022-03-31 09:25:00|13395.88|13395.88|13396.91|13396.91|13396.91|13396.91|13393.5|13393.5|0
1648719000000|2022-03-31 09:30:00|13394.94|13394.94|13391.53|13391.53|13394.94|13394.94|13387.72|13387.72|0
1648719300000|2022-03-31 09:35:00|13393.58|13393.58|13398.41|13398.41|13400.87|13400.87|13391.39|13391.39|0
1648719600000|2022-03-31 09:40:00|13400.38|13400.38|13400.29|13400.29|13402.95|13402.95|13398.4|13398.4|0
1648719900000|2022-03-31 09:45:00|13400.89|13400.89|13392|13392|13401.58|13401.58|13387.15|13387.15|0
1648720200000|2022-03-31 09:50:00|13395.95|13395.95|13398.66|13398.66|13399.32|13399.32|13395.95|13395.95|0
1648720500000|2022-03-31 09:55:00|13398.13|13398.13|13392.66|13392.66|13398.13|13398.13|13389.81|13389.81|0
1648720800000|2022-03-31 10:00:00|13392.13|13392.13|13391.9|13391.9|13392.13|13392.13|13381.91|13381.91|0
1648721100000|2022-03-31 10:05:00|13390.64|13390.64|13398.15|13398.15|13398.15|13398.15|13390.25|13390.25|0
1648721400000|2022-03-31 10:10:00|13398.83|13398.83|13410.68|13410.68|13410.68|13410.68|13396.17|13396.17|0
1648721700000|2022-03-31 10:15:00|13411.28|13411.28|13403.26|13403.26|13416.38|13416.38|13400|13400|0
1648722000000|2022-03-31 10:20:00|13402.58|13402.58|13402.19|13402.19|13405.92|13405.92|13396.27|13396.27|0
1648722300000|2022-03-31 10:25:00|13401.12|13401.12|13405.14|13405.14|13405.14|13405.14|13399.83|13399.83|0
1648722600000|2022-03-31 10:30:00|13405.83|13405.83|13399.25|13399.25|13405.83|13405.83|13399.25|13399.25|0
1648722900000|2022-03-31 10:35:00|13397.2|13397.2|13393.66|13393.66|13400.43|13400.43|13393.25|13393.25|0
1648723200000|2022-03-31 10:40:00|13385.76|13385.76|13382.97|13382.97|13390.65|13390.65|13382.97|13382.97|0
1648723500000|2022-03-31 10:45:00|13380.82|13380.82|13367.88|13367.88|13380.82|13380.82|13362.56|13362.56|0
1648723800000|2022-03-31 10:50:00|13369.09|13369.09|13348.13|13348.13|13369.09|13369.09|13348.13|13348.13|0
1648724100000|2022-03-31 10:55:00|13347.72|13347.72|13356.56|13356.56|13356.56|13356.56|13338.36|13338.36|0
1648724400000|2022-03-31 11:00:00|13358.53|13358.53|13363.97|13363.97|13370.1|13370.1|13358.53|13358.53|0
1648724700000|2022-03-31 11:05:00|13361.99|13361.99|13343.97|13343.97|13361.99|13361.99|13343.97|13343.97|0
1648725000000|2022-03-31 11:10:00|13336.07|13336.07|13337.94|13337.94|13340.05|13340.05|13327.33|13327.33|0
1648725300000|2022-03-31 11:15:00|13337.26|13337.26|13337.94|13337.94|13339.31|13339.31|13333.31|13333.31|0
1648725600000|2022-03-31 11:20:00|13339.31|13339.31|13340.39|13340.39|13345.99|13345.99|13339.31|13339.31|0
1648725900000|2022-03-31 11:25:00|13341.76|13341.76|13340.59|13340.59|13341.76|13341.76|13337.81|13337.81|0
1648726200000|2022-03-31 11:30:00|13341.96|13341.96|13344.18|13344.18|13344.18|13344.18|13337.57|13337.57|0
1648726500000|2022-03-31 11:35:00|13344.71|13344.71|13346.84|13346.84|13346.84|13346.84|13337.67|13337.67|0
1648726800000|2022-03-31 11:40:00|13346.24|13346.24|13348.29|13348.29|13353.76|13353.76|13343.44|13343.44|0
1648727100000|2022-03-31 11:45:00|13348.7|13348.7|13356.6|13356.6|13356.6|13356.6|13348.7|13348.7|0
1648727400000|2022-03-31 11:50:00|13357.2|13357.2|13339.54|13339.54|13360.47|13360.47|13338.86|13338.86|0
1648727700000|2022-03-31 11:55:00|13340.91|13340.91|13341.47|13341.47|13341.47|13341.47|13334.45|13334.45|0
1648728000000|2022-03-31 12:00:00|13339.42|13339.42|13338.52|13338.52|13340.86|13340.86|13335.71|13335.71|0
1648728300000|2022-03-31 12:05:00|13339.05|13339.05|13337.98|13337.98|13339.59|13339.59|13337.29|13337.29|0
1648728600000|2022-03-31 12:10:00|13339.95|13339.95|13347.43|13347.43|13348.12|13348.12|13339.34|13339.34|0
1648728900000|2022-03-31 12:15:00|13346.75|13346.75|13337.48|13337.48|13346.75|13346.75|13335.51|13335.51|0
1648729200000|2022-03-31 12:20:00|13337.9|13337.9|13325.42|13325.42|13341.37|13341.37|13319.42|13319.42|0
1648729500000|2022-03-31 12:25:00|13329.37|13329.37|13329.97|13329.97|13331.34|13331.34|13329.37|13329.37|0
1648729800000|2022-03-31 12:30:00|13329.15|13329.15|13315.24|13315.24|13329.15|13329.15|13315.24|13315.24|0
1648730100000|2022-03-31 12:35:00|13315.85|13315.85|13315.69|13315.69|13315.85|13315.85|13312.43|13312.43|0
1648730400000|2022-03-31 12:40:00|13317.66|13317.66|13324.57|13324.57|13324.57|13324.57|13317.66|13317.66|0
1648730700000|2022-03-31 12:45:00|13325.1|13325.1|13320.92|13320.92|13325.1|13325.1|13319.04|13319.04|0
1648731000000|2022-03-31 12:50:00|13321.61|13321.61|13334.26|13334.26|13336.24|13336.24|13320.9|13320.9|0
1648731300000|2022-03-31 12:55:00|13336.32|13336.32|13337.34|13337.34|13337.53|13337.53|13333.58|13333.58|0
1648731600000|2022-03-31 13:00:00|13335.36|13335.36|13339.65|13339.65|13345.57|13345.57|13330.13|13330.13|0
1648731900000|2022-03-31 13:05:00|13339.11|13339.11|13352.42|13352.42|13354.47|13354.47|13339.11|13339.11|0
1648732200000|2022-03-31 13:10:00|13350.44|13350.44|13321.86|13321.86|13350.44|13350.44|13321.17|13321.17|0
1648732500000|2022-03-31 13:15:00|13321.17|13321.17|13310.07|13310.07|13321.17|13321.17|13304.75|13304.75|0
1648732800000|2022-03-31 13:20:00|13309.53|13309.53|13316.76|13316.76|13316.76|13316.76|13308.09|13308.09|0
1648733100000|2022-03-31 13:25:00|13316.08|13316.08|13294.87|13294.87|13316.76|13316.76|13294.87|13294.87|0
1648733400000|2022-03-31 13:30:00|13294.18|13294.18|13285.56|13285.56|13304.95|13304.95|13284.33|13284.33|0
1648733700000|2022-03-31 13:35:00|13284.74|13284.74|13251|13251|13284.74|13284.74|13239.61|13239.61|0
1648734000000|2022-03-31 13:40:00|13247.05|13247.05|13229.45|13229.45|13247.05|13247.05|13229.45|13229.45|0
1648734300000|2022-03-31 13:45:00|13228.77|13228.77|13261.01|13261.01|13261.01|13261.01|13223.62|13223.62|0
1648734600000|2022-03-31 13:50:00|13262.99|13262.99|13261.57|13261.57|13270.22|13270.22|13252.6|13252.6|0
1648734900000|2022-03-31 13:55:00|13261.99|13261.99|13243.27|13243.27|13262.42|13262.42|13234.16|13234.16|0
1648735200000|2022-03-31 14:00:00|13244.64|13244.64|13260.98|13260.98|13261.2|13261.2|13241.96|13241.96|0
1648735500000|2022-03-31 14:05:00|13262.95|13262.95|13251.34|13251.34|13271.52|13271.52|13244.2|13244.2|0
1648735800000|2022-03-31 14:10:00|13249.37|13249.37|13265.58|13265.58|13270.28|13270.28|13246.58|13246.58|0
1648736100000|2022-03-31 14:15:00|13266.11|13266.11|13277.72|13277.72|13277.72|13277.72|13258.39|13258.39|0
1648736400000|2022-03-31 14:20:00|13269.82|13269.82|13266.93|13266.93|13281.43|13281.43|13263.8|13263.8|0
1648736700000|2022-03-31 14:25:00|13262.98|13262.98|13268.12|13268.12|13269.41|13269.41|13260.32|13260.32|0
1648737000000|2022-03-31 14:30:00|13268.72|13268.72|13274.65|13274.65|13277.99|13277.99|13268.72|13268.72|0
1648737300000|2022-03-31 14:35:00|13275.33|13275.33|13273.4|13273.4|13280.49|13280.49|13272.32|13272.32|0
1648737600000|2022-03-31 14:40:00|13272.72|13272.72|13268.05|13268.05|13274.55|13274.55|13258.9|13258.9|0
1648737900000|2022-03-31 14:45:00|13268.65|13268.65|13303.57|13303.57|13303.57|13303.57|13268.65|13268.65|0
1648738200000|2022-03-31 14:50:00|13302.97|13302.97|13296.15|13296.15|13309.39|13309.39|13291.51|13291.51|0
1648738500000|2022-03-31 14:55:00|13296.75|13296.75|13317.26|13317.26|13327.13|13327.13|13288.17|13288.17|0
1648738800000|2022-03-31 15:00:00|13320|13320|13302.57|13302.57|13321.36|13321.36|13302.57|13302.57|0
1648739100000|2022-03-31 15:05:00|13301.97|13301.97|13292.77|13292.77|13301.97|13301.97|13282.5|13282.5|0
1648739400000|2022-03-31 15:10:00|13293.61|13293.61|13301.14|13301.14|13304.13|13304.13|13291.64|13291.64|0
1648739700000|2022-03-31 15:15:00|13305.09|13305.09|13301.6|13301.6|13306.91|13306.91|13295.49|13295.49|0
1648740000000|2022-03-31 15:20:00|13300.99|13300.99|13302.79|13302.79|13302.79|13302.79|13298.64|13298.64|0
1648740300000|2022-03-31 15:25:00|13304.77|13304.77|13299.51|13299.51|13304.77|13304.77|13287.47|13287.47|0
1648797300000|2022-04-01 07:15:00|13331.25|13331.25|13348.87|13348.87|13356.69|13356.69|13330.64|13330.64|0
1648797600000|2022-04-01 07:20:00|13358.74|13358.74|13384.77|13384.77|13403.31|13403.31|13358.74|13358.74|0
1648797900000|2022-04-01 07:25:00|13386.74|13386.74|13381.2|13381.2|13394.57|13394.57|13378.31|13378.31|0
1648798200000|2022-04-01 07:30:00|13357.51|13357.51|13330.25|13330.25|13369.79|13369.79|13321.04|13321.04|0
1648798500000|2022-04-01 07:35:00|13328.2|13328.2|13294.5|13294.5|13328.2|13328.2|13290.4|13290.4|0
1648798800000|2022-04-01 07:40:00|13288.57|13288.57|13271.56|13271.56|13288.57|13288.57|13271.56|13271.56|0
1648799100000|2022-04-01 07:45:00|13268.82|13268.82|13281.19|13281.19|13287.88|13287.88|13268.82|13268.82|0
1648799400000|2022-04-01 07:50:00|13281.88|13281.88|13287.37|13287.37|13294.82|13294.82|13277.05|13277.05|0
1648799700000|2022-04-01 07:55:00|13286.96|13286.96|13292.13|13292.13|13292.13|13292.13|13275.92|13275.92|0
1648800000000|2022-04-01 08:00:00|13288.37|13288.37|13296.44|13296.44|13296.44|13296.44|13279.82|13279.82|0
1648800300000|2022-04-01 08:05:00|13306.31|13306.31|13321.01|13321.01|13328.9|13328.9|13300.39|13300.39|0
1648800600000|2022-04-01 08:10:00|13324.96|13324.96|13326.25|13326.25|13338.78|13338.78|13324.96|13324.96|0
1648800900000|2022-04-01 08:15:00|13325.56|13325.56|13327.45|13327.45|13330.8|13330.8|13325.56|13325.56|0
1648801200000|2022-04-01 08:20:00|13328.52|13328.52|13315.09|13315.09|13328.52|13328.52|13314.48|13314.48|0
1648801500000|2022-04-01 08:25:00|13315.77|13315.77|13314.42|13314.42|13329.81|13329.81|13311.82|13311.82|0
1648801800000|2022-04-01 08:30:00|13313.74|13313.74|13321.37|13321.37|13321.37|13321.37|13311.1|13311.1|0
1648802100000|2022-04-01 08:35:00|13322.74|13322.74|13319.08|13319.08|13329.78|13329.78|13319.08|13319.08|0
1648802400000|2022-04-01 08:40:00|13321.05|13321.05|13320.66|13320.66|13321.73|13321.73|13315.81|13315.81|0
1648802700000|2022-04-01 08:45:00|13318.68|13318.68|13309.06|13309.06|13325.69|13325.69|13305.11|13305.11|0
1648803000000|2022-04-01 08:50:00|13309.48|13309.48|13291.51|13291.51|13314.27|13314.27|13287.57|13287.57|0
1648803300000|2022-04-01 08:55:00|13293.49|13293.49|13268.89|13268.89|13293.49|13293.49|13268.89|13268.89|0
1648803600000|2022-04-01 09:00:00|13268.29|13268.29|13257.66|13257.66|13268.29|13268.29|13247.17|13247.17|0
1648803900000|2022-04-01 09:05:00|13261.61|13261.61|13270.82|13270.82|13271.59|13271.59|13261.61|13261.61|0
1648804200000|2022-04-01 09:10:00|13269.56|13269.56|13267.56|13267.56|13269.98|13269.98|13263.48|13263.48|0
1648804500000|2022-04-01 09:15:00|13268.24|13268.24|13263.52|13263.52|13269.08|13269.08|13258.81|13258.81|0
1648804800000|2022-04-01 09:20:00|13265.13|13265.13|13293.72|13293.72|13303.4|13303.4|13262.08|13262.08|0
1648805100000|2022-04-01 09:25:00|13293.12|13293.12|13314.18|13314.18|13314.18|13314.18|13291.91|13291.91|0
1648805400000|2022-04-01 09:30:00|13315.55|13315.55|13339.83|13339.83|13346.43|13346.43|13315.55|13315.55|0
1648805700000|2022-04-01 09:35:00|13341.8|13341.8|13347.04|13347.04|13349.02|13349.02|13341.8|13341.8|0
1648806000000|2022-04-01 09:40:00|13348.41|13348.41|13331.78|13331.78|13350.46|13350.46|13331.09|13331.09|0
1648806300000|2022-04-01 09:45:00|13332.38|13332.38|13325.25|13325.25|13332.38|13332.38|13323.72|13323.72|0
1648806600000|2022-04-01 09:50:00|13327.23|13327.23|13329.39|13329.39|13329.39|13329.39|13318.37|13318.37|0
1648806900000|2022-04-01 09:55:00|13333.34|13333.34|13337.03|13337.03|13338.93|13338.93|13332.32|13332.32|0
1648807200000|2022-04-01 10:00:00|13339.76|13339.76|13352.91|13352.91|13363.65|13363.65|13338.53|13338.53|0
1648807500000|2022-04-01 10:05:00|13352.49|13352.49|13352.2|13352.2|13353.18|13353.18|13348.26|13348.26|0
1648807800000|2022-04-01 10:10:00|13351.38|13351.38|13357.46|13357.46|13360.72|13360.72|13351.38|13351.38|0
1648808100000|2022-04-01 10:15:00|13355.85|13355.85|13357.82|13357.82|13357.82|13357.82|13347.95|13347.95|0
1648808400000|2022-04-01 10:20:00|13351.9|13351.9|13354.65|13354.65|13355.85|13355.85|13351.22|13351.22|0
1648808700000|2022-04-01 10:25:00|13356.45|13356.45|13351.29|13351.29|13363.14|13363.14|13348.89|13348.89|0
1648809000000|2022-04-01 10:30:00|13351.97|13351.97|13359.19|13359.19|13359.19|13359.19|13351.29|13351.29|0
1648809300000|2022-04-01 10:35:00|13355.24|13355.24|13336.19|13336.19|13355.24|13355.24|13336.19|13336.19|0
1648809600000|2022-04-01 10:40:00|13334.22|13334.22|13323.33|13323.33|13334.22|13334.22|13321.97|13321.97|0
1648809900000|2022-04-01 10:45:00|13322.65|13322.65|13317.44|13317.44|13325.31|13325.31|13317.44|13317.44|0
1648810200000|2022-04-01 10:50:00|13315.46|13315.46|13323.14|13323.14|13330.43|13330.43|13313.41|13313.41|0
1648810500000|2022-04-01 10:55:00|13325.11|13325.11|13334.48|13334.48|13334.48|13334.48|13322.01|13322.01|0
1648810800000|2022-04-01 11:00:00|13333.8|13333.8|13336.45|13336.45|13337.74|13337.74|13333.8|13333.8|0
1648811100000|2022-04-01 11:05:00|13334.48|13334.48|13332.78|13332.78|13339.39|13339.39|13332.78|13332.78|0
1648811400000|2022-04-01 11:10:00|13333.46|13333.46|13324.88|13324.88|13334.15|13334.15|13324.88|13324.88|0
1648811700000|2022-04-01 11:15:00|13324.04|13324.04|13319.29|13319.29|13327.99|13327.99|13318.73|13318.73|0
1648812000000|2022-04-01 11:20:00|13318.76|13318.76|13321.28|13321.28|13321.28|13321.28|13318.76|13318.76|0
1648812300000|2022-04-01 11:25:00|13319.3|13319.3|13319.92|13319.92|13320.74|13320.74|13314.59|13314.59|0
1648812600000|2022-04-01 11:30:00|13317.87|13317.87|13332.24|13332.24|13333.45|13333.45|13316.5|13316.5|0
1648812900000|2022-04-01 11:35:00|13336.19|13336.19|13322.51|13322.51|13336.19|13336.19|13322.51|13322.51|0
1648813200000|2022-04-01 11:40:00|13321.83|13321.83|13312.81|13312.81|13321.83|13321.83|13312.81|13312.81|0
1648813500000|2022-04-01 11:45:00|13314.78|13314.78|13302.91|13302.91|13314.78|13314.78|13302.91|13302.91|0
1648813800000|2022-04-01 11:50:00|13301.3|13301.3|13299.33|13299.33|13301.3|13301.3|13299.33|13299.33|0
1648814100000|2022-04-01 11:55:00|13300.94|13300.94|13310.66|13310.66|13311.73|13311.73|13298.89|13298.89|0
1648814400000|2022-04-01 12:00:00|13310.24|13310.24|13320.09|13320.09|13320.09|13320.09|13308.27|13308.27|0
1648814700000|2022-04-01 12:05:00|13322.23|13322.23|13321.98|13321.98|13324.25|13324.25|13321.82|13321.82|0
1648815000000|2022-04-01 12:10:00|13323.95|13323.95|13321.9|13321.9|13327.22|13327.22|13321.29|13321.29|0
1648815300000|2022-04-01 12:15:00|13323.88|13323.88|13327.66|13327.66|13329.03|13329.03|13323.88|13323.88|0
1648815600000|2022-04-01 12:20:00|13331.61|13331.61|13333.06|13333.06|13336.93|13336.93|13331.61|13331.61|0
1648815900000|2022-04-01 12:25:00|13337.01|13337.01|13327.95|13327.95|13337.7|13337.7|13327.95|13327.95|0
1648816200000|2022-04-01 12:30:00|13328.64|13328.64|13318.17|13318.17|13328.64|13328.64|13316.19|13316.19|0
1648816500000|2022-04-01 12:35:00|13318.59|13318.59|13319.84|13319.84|13324.86|13324.86|13315.54|13315.54|0
1648816800000|2022-04-01 12:40:00|13319.16|13319.16|13298.95|13298.95|13319.16|13319.16|13298.95|13298.95|0
1648817100000|2022-04-01 12:45:00|13304.87|13304.87|13296.83|13296.83|13309.57|13309.57|13296.83|13296.83|0
1648817400000|2022-04-01 12:50:00|13290.9|13290.9|13288.27|13288.27|13292.63|13292.63|13286.12|13286.12|0
1648817700000|2022-04-01 12:55:00|13288.68|13288.68|13283.24|13283.24|13290.31|13290.31|13280.44|13280.44|0
1648818000000|2022-04-01 13:00:00|13287.19|13287.19|13283.24|13283.24|13295.08|13295.08|13282.55|13282.55|0
1648818300000|2022-04-01 13:05:00|13283.77|13283.77|13281.45|13281.45|13283.77|13283.77|13277.5|13277.5|0
1648818600000|2022-04-01 13:10:00|13283.42|13283.42|13281.71|13281.71|13284.79|13284.79|13279.08|13279.08|0
1648818900000|2022-04-01 13:15:00|13279.74|13279.74|13277.23|13277.23|13284.45|13284.45|13275.86|13275.86|0
1648819200000|2022-04-01 13:20:00|13279.21|13279.21|13276.94|13276.94|13282.25|13282.25|13276.94|13276.94|0
1648819500000|2022-04-01 13:25:00|13277.36|13277.36|13268.5|13268.5|13279.33|13279.33|13268.5|13268.5|0
1648819800000|2022-04-01 13:30:00|13272.45|13272.45|13294.39|13294.39|13305.93|13305.93|13265.72|13265.72|0
1648820100000|2022-04-01 13:35:00|13292.42|13292.42|13286.08|13286.08|13292.42|13292.42|13282.11|13282.11|0
1648820400000|2022-04-01 13:40:00|13286.76|13286.76|13266.51|13266.51|13287.45|13287.45|13261.88|13261.88|0
1648820700000|2022-04-01 13:45:00|13267.2|13267.2|13275.58|13275.58|13277.02|13277.02|13262.67|13262.67|0
1648821000000|2022-04-01 13:50:00|13276.19|13276.19|13264.3|13264.3|13279.53|13279.53|13256.01|13256.01|0
1648821300000|2022-04-01 13:55:00|13266.35|13266.35|13284.92|13284.92|13284.92|13284.92|13262.93|13262.93|0
1648821600000|2022-04-01 14:00:00|13285.6|13285.6|13297.16|13297.16|13306.38|13306.38|13285.6|13285.6|0
1648821900000|2022-04-01 14:05:00|13296.48|13296.48|13295.64|13295.64|13305.59|13305.59|13293.06|13293.06|0
1648822200000|2022-04-01 14:10:00|13301.57|13301.57|13314.12|13314.12|13318.35|13318.35|13298.61|13298.61|0
1648822500000|2022-04-01 14:15:00|13314.81|13314.81|13305.72|13305.72|13316.1|13316.1|13300.14|13300.14|0
1648822800000|2022-04-01 14:20:00|13304.88|13304.88|13296.12|13296.12|13304.88|13304.88|13290.94|13290.94|0
1648823100000|2022-04-01 14:25:00|13296.53|13296.53|13283.52|13283.52|13296.53|13296.53|13275.55|13275.55|0
1648823400000|2022-04-01 14:30:00|13284.21|13284.21|13292.41|13292.41|13294.19|13294.19|13284.21|13284.21|0
1648823700000|2022-04-01 14:35:00|13294.38|13294.38|13290.73|13290.73|13298.33|13298.33|13289.75|13289.75|0
1648824000000|2022-04-01 14:40:00|13292.71|13292.71|13290.44|13290.44|13298.03|13298.03|13290.44|13290.44|0
1648824300000|2022-04-01 14:45:00|13291.81|13291.81|13297.68|13297.68|13300.26|13300.26|13290.6|13290.6|0
1648824600000|2022-04-01 14:50:00|13301.63|13301.63|13312.26|13312.26|13312.26|13312.26|13299.65|13299.65|0
1648824900000|2022-04-01 14:55:00|13312.95|13312.95|13302.15|13302.15|13314.92|13314.92|13302.15|13302.15|0
1648825200000|2022-04-01 15:00:00|13302.75|13302.75|13301.61|13301.61|13307.04|13307.04|13300.78|13300.78|0
1648825500000|2022-04-01 15:05:00|13300.79|13300.79|13300.72|13300.72|13302.7|13302.7|13295.48|13295.48|0
1648825800000|2022-04-01 15:10:00|13300.04|13300.04|13283.75|13283.75|13300.4|13300.4|13283.07|13283.07|0
1648826100000|2022-04-01 15:15:00|13282.91|13282.91|13279.67|13279.67|13286.98|13286.98|13279.67|13279.67|0
1648826400000|2022-04-01 15:20:00|13281.65|13281.65|13279.63|13279.63|13284.22|13284.22|13279.63|13279.63|0
1648826700000|2022-04-01 15:25:00|13277.66|13277.66|13274.22|13274.22|13277.66|13277.66|13266.25|13266.25|0
1649056500000|2022-04-04 07:15:00|13264.74|13264.74|13285.06|13285.06|13288.55|13288.55|13264.74|13264.74|0
1649056800000|2022-04-04 07:20:00|13282.96|13282.96|13295.29|13295.29|13296.5|13296.5|13273.77|13273.77|0
1649057100000|2022-04-04 07:25:00|13291.34|13291.34|13261.27|13261.27|13291.34|13291.34|13257.24|13257.24|0
1649057400000|2022-04-04 07:30:00|13261.11|13261.11|13301.46|13301.46|13301.46|13301.46|13261.11|13261.11|0
1649057700000|2022-04-04 07:35:00|13302.3|13302.3|13308.3|13308.3|13308.3|13308.3|13296.38|13296.38|0
1649058000000|2022-04-04 07:40:00|13309.37|13309.37|13289.29|13289.29|13309.37|13309.37|13289.29|13289.29|0
1649058300000|2022-04-04 07:45:00|13289.71|13289.71|13297.47|13297.47|13298.29|13298.29|13288.64|13288.64|0
1649058600000|2022-04-04 07:50:00|13299.52|13299.52|13310.25|13310.25|13310.25|13310.25|13298.84|13298.84|0
1649058900000|2022-04-04 07:55:00|13311.07|13311.07|13315.77|13315.77|13318.43|13318.43|13311.07|13311.07|0
1649059200000|2022-04-04 08:00:00|13314.54|13314.54|13285.44|13285.44|13319.25|13319.25|13285.44|13285.44|0
1649059500000|2022-04-04 08:05:00|13286.81|13286.81|13302|13302|13302.68|13302.68|13286.81|13286.81|0
1649059800000|2022-04-04 08:10:00|13301.31|13301.31|13283.13|13283.13|13301.31|13301.31|13283.13|13283.13|0
1649060100000|2022-04-04 08:15:00|13281.76|13281.76|13264.17|13264.17|13282.45|13282.45|13261.18|13261.18|0
1649060400000|2022-04-04 08:20:00|13264.58|13264.58|13279.59|13279.59|13279.67|13279.67|13259.34|13259.34|0
1649060700000|2022-04-04 08:25:00|13281.57|13281.57|13273.78|13273.78|13285.51|13285.51|13271.21|13271.21|0
1649061000000|2022-04-04 08:30:00|13277.73|13277.73|13247.87|13247.87|13287|13287|13245.89|13245.89|0
1649061300000|2022-04-04 08:35:00|13248.28|13248.28|13231.61|13231.61|13249.57|13249.57|13226.96|13226.96|0
1649061600000|2022-04-04 08:40:00|13232.21|13232.21|13227.97|13227.97|13237.06|13237.06|13220.98|13220.98|0
1649061900000|2022-04-04 08:45:00|13231.92|13231.92|13225.79|13225.79|13231.92|13231.92|13213.26|13213.26|0
1649062200000|2022-04-04 08:50:00|13227.76|13227.76|13217.48|13217.48|13240.29|13240.29|13217.48|13217.48|0
1649062500000|2022-04-04 08:55:00|13225.38|13225.38|13232.93|13232.93|13232.93|13232.93|13214.9|13214.9|0
1649062800000|2022-04-04 09:00:00|13234.54|13234.54|13257.44|13257.44|13260.02|13260.02|13234.54|13234.54|0
1649063100000|2022-04-04 09:05:00|13261.39|13261.39|13278.79|13278.79|13278.79|13278.79|13256.01|13256.01|0
1649063400000|2022-04-04 09:10:00|13279.47|13279.47|13293.26|13293.26|13293.26|13293.26|13279.47|13279.47|0
1649063700000|2022-04-04 09:15:00|13291.62|13291.62|13288.26|13288.26|13304.47|13304.47|13288.26|13288.26|0
1649064000000|2022-04-04 09:20:00|13276.41|13276.41|13274.63|13274.63|13282.33|13282.33|13270.68|13270.68|0
1649064300000|2022-04-04 09:25:00|13270.68|13270.68|13272.29|13272.29|13276.93|13276.93|13259.86|13259.86|0
1649064600000|2022-04-04 09:30:00|13270.32|13270.32|13253.68|13253.68|13272.98|13272.98|13253.68|13253.68|0
1649064900000|2022-04-04 09:35:00|13255.65|13255.65|13252.95|13252.95|13267.99|13267.99|13249.54|13249.54|0
1649065200000|2022-04-04 09:40:00|13256.9|13256.9|13238.71|13238.71|13258.88|13258.88|13238.45|13238.45|0
1649065500000|2022-04-04 09:45:00|13239.39|13239.39|13231.57|13231.57|13241.58|13241.58|13227.95|13227.95|0
1649065800000|2022-04-04 09:50:00|13232.83|13232.83|13254.37|13254.37|13260.77|13260.77|13232.83|13232.83|0
1649066100000|2022-04-04 09:55:00|13253.69|13253.69|13242.21|13242.21|13260.3|13260.3|13240.47|13240.47|0
1649066400000|2022-04-04 10:00:00|13248.13|13248.13|13229|13229|13256.63|13256.63|13225.74|13225.74|0
1649066700000|2022-04-04 10:05:00|13227.19|13227.19|13252.84|13252.84|13252.84|13252.84|13227.19|13227.19|0
1649067000000|2022-04-04 10:10:00|13253.26|13253.26|13244.79|13244.79|13257.16|13257.16|13231.41|13231.41|0
1649067300000|2022-04-04 10:15:00|13245.21|13245.21|13247.4|13247.4|13259.51|13259.51|13235.14|13235.14|0
1649067600000|2022-04-04 10:20:00|13251.35|13251.35|13255.77|13255.77|13255.77|13255.77|13246.51|13246.51|0
1649067900000|2022-04-04 10:25:00|13259.19|13259.19|13256.05|13256.05|13264.36|13264.36|13249.44|13249.44|0
1649068200000|2022-04-04 10:30:00|13258.02|13258.02|13251.49|13251.49|13269.56|13269.56|13251.49|13251.49|0
1649068500000|2022-04-04 10:35:00|13250.95|13250.95|13247.9|13247.9|13256.79|13256.79|13247.9|13247.9|0
1649068800000|2022-04-04 10:40:00|13249.88|13249.88|13264.04|13264.04|13264.04|13264.04|13246.4|13246.4|0
1649069100000|2022-04-04 10:45:00|13266.09|13266.09|13268.98|13268.98|13269.4|13269.4|13264.12|13264.12|0
1649069400000|2022-04-04 10:50:00|13269.67|13269.67|13269.75|13269.75|13270.96|13270.96|13265.04|13265.04|0
1649069700000|2022-04-04 10:55:00|13270.44|13270.44|13286.4|13286.4|13286.4|13286.4|13269.9|13269.9|0
1649070000000|2022-04-04 11:00:00|13287.76|13287.76|13296.45|13296.45|13296.45|13296.45|13287.72|13287.72|0
1649070300000|2022-04-04 11:05:00|13298.43|13298.43|13313.62|13313.62|13313.62|13313.62|13297.75|13297.75|0
1649070600000|2022-04-04 11:10:00|13313.21|13313.21|13330.11|13330.11|13330.11|13330.11|13313.21|13313.21|0
1649070900000|2022-04-04 11:15:00|13330.53|13330.53|13315.64|13315.64|13331.21|13331.21|13311.84|13311.84|0
1649071200000|2022-04-04 11:20:00|13309.71|13309.71|13311.27|13311.27|13321.27|13321.27|13309.71|13309.71|0
1649071500000|2022-04-04 11:25:00|13310.2|13310.2|13296.02|13296.02|13311.4|13311.4|13296.02|13296.02|0
1649071800000|2022-04-04 11:30:00|13299.97|13299.97|13303.91|13303.91|13304.59|13304.59|13299.27|13299.27|0
1649072100000|2022-04-04 11:35:00|13303.22|13303.22|13303.38|13303.38|13306.77|13306.77|13299.27|13299.27|0
1649072400000|2022-04-04 11:40:00|13304.06|13304.06|13306.97|13306.97|13310.92|13310.92|13300.72|13300.72|0
1649072700000|2022-04-04 11:45:00|13305.77|13305.77|13298.55|13298.55|13305.77|13305.77|13297.26|13297.26|0
1649073000000|2022-04-04 11:50:00|13294.6|13294.6|13300.24|13300.24|13300.85|13300.85|13294.6|13294.6|0
1649073300000|2022-04-04 11:55:00|13302.21|13302.21|13304.78|13304.78|13304.78|13304.78|13296.89|13296.89|0
1649073600000|2022-04-04 12:00:00|13307.52|13307.52|13308.2|13308.2|13308.2|13308.2|13306.84|13306.84|0
1649073900000|2022-04-04 12:05:00|13307.52|13307.52|13301.52|13301.52|13307.52|13307.52|13299.54|13299.54|0
1649074200000|2022-04-04 12:10:00|13299.54|13299.54|13303.96|13303.96|13308.51|13308.51|13299.54|13299.54|0
1649074500000|2022-04-04 12:15:00|13305.94|13305.94|13301.17|13301.17|13307.09|13307.09|13301.17|13301.17|0
1649074800000|2022-04-04 12:20:00|13295.24|13295.24|13289.93|13289.93|13300.56|13300.56|13289.93|13289.93|0
1649075100000|2022-04-04 12:25:00|13291.3|13291.3|13282.56|13282.56|13291.3|13291.3|13279.9|13279.9|0
1649075400000|2022-04-04 12:30:00|13284.54|13284.54|13284.1|13284.1|13289.17|13289.17|13281.27|13281.27|0
1649075700000|2022-04-04 12:35:00|13283.49|13283.49|13276.44|13276.44|13283.49|13283.49|13272.19|13272.19|0
1649076000000|2022-04-04 12:40:00|13272.49|13272.49|13266.62|13266.62|13274.47|13274.47|13262.4|13262.4|0
1649076300000|2022-04-04 12:45:00|13265.26|13265.26|13247.02|13247.02|13265.91|13265.91|13247.02|13247.02|0
1649076600000|2022-04-04 12:50:00|13243.07|13243.07|13258.62|13258.62|13258.62|13258.62|13242.39|13242.39|0
1649076900000|2022-04-04 12:55:00|13259.03|13259.03|13251.46|13251.46|13259.44|13259.44|13246.22|13246.22|0
1649077200000|2022-04-04 13:00:00|13249.49|13249.49|13252.42|13252.42|13256.37|13256.37|13247.52|13247.52|0
1649077500000|2022-04-04 13:05:00|13253.1|13253.1|13243.2|13243.2|13258.12|13258.12|13241.23|13241.23|0
1649077800000|2022-04-04 13:10:00|13245.18|13245.18|13242.65|13242.65|13245.18|13245.18|13238.7|13238.7|0
1649078100000|2022-04-04 13:15:00|13244.63|13244.63|13251.97|13251.97|13255.91|13255.91|13241.97|13241.97|0
1649078400000|2022-04-04 13:20:00|13253.94|13253.94|13264.66|13264.66|13266.2|13266.2|13251.89|13251.89|0
1649078700000|2022-04-04 13:25:00|13265.34|13265.34|13263.28|13263.28|13266.1|13266.1|13261.73|13261.73|0
1649079000000|2022-04-04 13:30:00|13258.73|13258.73|13240.34|13240.34|13258.73|13258.73|13231.68|13231.68|0
1649079300000|2022-04-04 13:35:00|13241.02|13241.02|13236.78|13236.78|13248.92|13248.92|13232.81|13232.81|0
1649079600000|2022-04-04 13:40:00|13238.76|13238.76|13230.6|13230.6|13250.42|13250.42|13227.34|13227.34|0
1649079900000|2022-04-04 13:45:00|13234.55|13234.55|13251.67|13251.67|13256.15|13256.15|13234.55|13234.55|0
1649080200000|2022-04-04 13:50:00|13252.21|13252.21|13256.85|13256.85|13269.64|13269.64|13252.21|13252.21|0
1649080500000|2022-04-04 13:55:00|13252.9|13252.9|13267.31|13267.31|13267.31|13267.31|13237.1|13237.1|0
1649080800000|2022-04-04 14:00:00|13273.23|13273.23|13259.17|13259.17|13274.6|13274.6|13251.71|13251.71|0
1649081100000|2022-04-04 14:05:00|13255.23|13255.23|13268.34|13268.34|13268.34|13268.34|13254.75|13254.75|0
1649081400000|2022-04-04 14:10:00|13268.94|13268.94|13246.05|13246.05|13272.88|13272.88|13244.07|13244.07|0
1649081700000|2022-04-04 14:15:00|13250|13250|13238.72|13238.72|13259.6|13259.6|13238.72|13238.72|0
1649082000000|2022-04-04 14:20:00|13240.69|13240.69|13259.07|13259.07|13259.07|13259.07|13234.17|13234.17|0
1649082300000|2022-04-04 14:25:00|13257.1|13257.1|13265.62|13265.62|13269.16|13269.16|13251.18|13251.18|0
1649082600000|2022-04-04 14:30:00|13261.67|13261.67|13274.91|13274.91|13276.8|13276.8|13258.95|13258.95|0
1649082900000|2022-04-04 14:35:00|13278.85|13278.85|13296.43|13296.43|13296.43|13296.43|13273.15|13273.15|0
1649083200000|2022-04-04 14:40:00|13297.8|13297.8|13283.31|13283.31|13298.48|13298.48|13283.31|13283.31|0
1649083500000|2022-04-04 14:45:00|13283.99|13283.99|13285.71|13285.71|13286.39|13286.39|13266.75|13266.75|0
1649083800000|2022-04-04 14:50:00|13286.39|13286.39|13282.8|13282.8|13288.72|13288.72|13263.06|13263.06|0
1649084100000|2022-04-04 14:55:00|13282.12|13282.12|13290.28|13290.28|13290.28|13290.28|13278.52|13278.52|0
1649084400000|2022-04-04 15:00:00|13292.26|13292.26|13285.48|13285.48|13295.99|13295.99|13285.48|13285.48|0
1649084700000|2022-04-04 15:05:00|13283.5|13283.5|13288.57|13288.57|13295.03|13295.03|13281.42|13281.42|0
1649085000000|2022-04-04 15:10:00|13287.89|13287.89|13296.23|13296.23|13296.83|13296.83|13282.96|13282.96|0
1649085300000|2022-04-04 15:15:00|13295.62|13295.62|13272.38|13272.38|13295.62|13295.62|13272.38|13272.38|0
1649085600000|2022-04-04 15:20:00|13272.11|13272.11|13264.49|13264.49|13272.11|13272.11|13262.67|13262.67|0
1649085900000|2022-04-04 15:25:00|13266.46|13266.46|13275.12|13275.12|13275.94|13275.94|13261.83|13261.83|0
1649142900000|2022-04-05 07:15:00|13264.32|13264.32|13274.54|13274.54|13277.74|13277.74|13246.57|13246.57|0
1649143200000|2022-04-05 07:20:00|13272.56|13272.56|13296.79|13296.79|13296.79|13296.79|13263.96|13263.96|0
1649143500000|2022-04-05 07:25:00|13297.99|13297.99|13344.87|13344.87|13344.87|13344.87|13283.14|13283.14|0
1649143800000|2022-04-05 07:30:00|13350.79|13350.79|13367.85|13367.85|13372.62|13372.62|13334.71|13334.71|0
1649144100000|2022-04-05 07:35:00|13370.59|13370.59|13354.04|13354.04|13380.66|13380.66|13341.27|13341.27|0
1649144400000|2022-04-05 07:40:00|13353.36|13353.36|13423.25|13423.25|13423.25|13423.25|13351.38|13351.38|0
1649144700000|2022-04-05 07:45:00|13415.35|13415.35|13438.14|13438.14|13442.09|13442.09|13410.07|13410.07|0
1649145000000|2022-04-05 07:50:00|13436.17|13436.17|13454.74|13454.74|13458.25|13458.25|13430.77|13430.77|0
1649145300000|2022-04-05 07:55:00|13455.42|13455.42|13485.25|13485.25|13490.84|13490.84|13454.22|13454.22|0
1649145600000|2022-04-05 08:00:00|13485.66|13485.66|13455.67|13455.67|13490.02|13490.02|13455.67|13455.67|0
1649145900000|2022-04-05 08:05:00|13461.6|13461.6|13460.54|13460.54|13467.77|13467.77|13460.13|13460.13|0
1649146200000|2022-04-05 08:10:00|13458.56|13458.56|13486.04|13486.04|13486.04|13486.04|13458.56|13458.56|0
1649146500000|2022-04-05 08:15:00|13487.41|13487.41|13488.99|13488.99|13502.44|13502.44|13483.07|13483.07|0
1649146800000|2022-04-05 08:20:00|13485.04|13485.04|13479.84|13479.84|13487.05|13487.05|13474.69|13474.69|0
1649147100000|2022-04-05 08:25:00|13480.52|13480.52|13488.5|13488.5|13492.44|13492.44|13480.52|13480.52|0
1649147400000|2022-04-05 08:30:00|13487.13|13487.13|13509.14|13509.14|13509.14|13509.14|13484.74|13484.74|0
1649147700000|2022-04-05 08:35:00|13510.35|13510.35|13504.12|13504.12|13512.32|13512.32|13504.12|13504.12|0
1649148000000|2022-04-05 08:40:00|13500.17|13500.17|13504.06|13504.06|13508.69|13508.69|13499.56|13499.56|0
1649148300000|2022-04-05 08:45:00|13502.09|13502.09|13493.52|13493.52|13502.09|13502.09|13489.77|13489.77|0
1649148600000|2022-04-05 08:50:00|13494.2|13494.2|13485.1|13485.1|13498.23|13498.23|13480.62|13480.62|0
1649148900000|2022-04-05 08:55:00|13483.73|13483.73|13480.54|13480.54|13490.86|13490.86|13479.56|13479.56|0
1649149200000|2022-04-05 09:00:00|13479.86|13479.86|13494.57|13494.57|13497.41|13497.41|13479.86|13479.86|0
1649149500000|2022-04-05 09:05:00|13493.89|13493.89|13512.53|13512.53|13512.53|13512.53|13493.89|13493.89|0
1649149800000|2022-04-05 09:10:00|13510.55|13510.55|13530.52|13530.52|13537.05|13537.05|13503.05|13503.05|0
1649150100000|2022-04-05 09:15:00|13531.06|13531.06|13538.02|13538.02|13538.02|13538.02|13529.08|13529.08|0
1649150400000|2022-04-05 09:20:00|13540|13540|13547.4|13547.4|13551.51|13551.51|13533.64|13533.64|0
1649150700000|2022-04-05 09:25:00|13541.48|13541.48|13559.17|13559.17|13559.17|13559.17|13541.48|13541.48|0
1649151000000|2022-04-05 09:30:00|13563.12|13563.12|13552.75|13552.75|13573.53|13573.53|13552.07|13552.07|0
1649151300000|2022-04-05 09:35:00|13554.12|13554.12|13544.02|13544.02|13556.53|13556.53|13542.05|13542.05|0
1649151600000|2022-04-05 09:40:00|13543.2|13543.2|13547.42|13547.42|13547.42|13547.42|13539.25|13539.25|0
1649151900000|2022-04-05 09:45:00|13546.88|13546.88|13566.09|13566.09|13566.09|13566.09|13546.88|13546.88|0
1649152200000|2022-04-05 09:50:00|13560.17|13560.17|13579.72|13579.72|13579.72|13579.72|13560.17|13560.17|0
1649152500000|2022-04-05 09:55:00|13580.4|13580.4|13568.58|13568.58|13591.04|13591.04|13565.53|13565.53|0
1649152800000|2022-04-05 10:00:00|13566.61|13566.61|13541.49|13541.49|13567.62|13567.62|13530.06|13530.06|0
1649153100000|2022-04-05 10:05:00|13540.81|13540.81|13534.98|13534.98|13554.99|13554.99|13534.98|13534.98|0
1649153400000|2022-04-05 10:10:00|13533.77|13533.77|13538.25|13538.25|13545.12|13545.12|13526.48|13526.48|0
1649153700000|2022-04-05 10:15:00|13536.88|13536.88|13544.92|13544.92|13546.98|13546.98|13534.91|13534.91|0
1649154000000|2022-04-05 10:20:00|13543.72|13543.72|13511.93|13511.93|13543.72|13543.72|13511.93|13511.93|0
1649154300000|2022-04-05 10:25:00|13513.9|13513.9|13520.62|13520.62|13520.62|13520.62|13510.89|13510.89|0
1649154600000|2022-04-05 10:30:00|13521.22|13521.22|13533.72|13533.72|13538.47|13538.47|13518.64|13518.64|0
1649154900000|2022-04-05 10:35:00|13535.7|13535.7|13515.28|13515.28|13537.06|13537.06|13509.36|13509.36|0
1649155200000|2022-04-05 10:40:00|13516.65|13516.65|13524.09|13524.09|13524.09|13524.09|13511.41|13511.41|0
1649155500000|2022-04-05 10:45:00|13526.06|13526.06|13520.93|13520.93|13527.43|13527.43|13520.93|13520.93|0
1649155800000|2022-04-05 10:50:00|13518.96|13518.96|13537.51|13537.51|13543.44|13543.44|13516.49|13516.49|0
1649156100000|2022-04-05 10:55:00|13538.77|13538.77|13556.64|13556.64|13560.75|13560.75|13537.64|13537.64|0
1649156400000|2022-04-05 11:00:00|13555.96|13555.96|13545.95|13545.95|13555.96|13555.96|13531.52|13531.52|0
1649156700000|2022-04-05 11:05:00|13545.26|13545.26|13556.5|13556.5|13556.5|13556.5|13543.29|13543.29|0
1649157000000|2022-04-05 11:10:00|13560.45|13560.45|13548.68|13548.68|13560.45|13560.45|13539.87|13539.87|0
1649157300000|2022-04-05 11:15:00|13549.37|13549.37|13537.22|13537.22|13553.24|13553.24|13535.32|13535.32|0
1649157600000|2022-04-05 11:20:00|13538.59|13538.59|13562.23|13562.23|13565.09|13565.09|13538.59|13538.59|0
1649157900000|2022-04-05 11:25:00|13564.21|13564.21|13569.58|13569.58|13575.45|13575.45|13563.6|13563.6|0
1649158200000|2022-04-05 11:30:00|13567.6|13567.6|13537.42|13537.42|13567.6|13567.6|13537.42|13537.42|0
1649158500000|2022-04-05 11:35:00|13536.05|13536.05|13551.73|13551.73|13551.73|13551.73|13536.05|13536.05|0
1649158800000|2022-04-05 11:40:00|13553.1|13553.1|13564.81|13564.81|13566.97|13566.97|13551.89|13551.89|0
1649159100000|2022-04-05 11:45:00|13563.73|13563.73|13544.41|13544.41|13563.73|13563.73|13544|13544|0
1649159400000|2022-04-05 11:50:00|13540.46|13540.46|13536.55|13536.55|13546.38|13546.38|13529.18|13529.18|0
1649159700000|2022-04-05 11:55:00|13538.52|13538.52|13532.48|13532.48|13540.49|13540.49|13531.11|13531.11|0
1649160000000|2022-04-05 12:00:00|13531.87|13531.87|13512.05|13512.05|13531.87|13531.87|13508.1|13508.1|0
1649160300000|2022-04-05 12:05:00|13512.65|13512.65|13512.65|13512.65|13516|13516|13508.02|13508.02|0
1649160600000|2022-04-05 12:10:00|13508.71|13508.71|13498.96|13498.96|13508.71|13508.71|13494.41|13494.41|0
1649160900000|2022-04-05 12:15:00|13500.93|13500.93|13485.29|13485.29|13502.91|13502.91|13478.09|13478.09|0
1649161200000|2022-04-05 12:20:00|13484.76|13484.76|13466.47|13466.47|13484.76|13484.76|13466.47|13466.47|0
1649161500000|2022-04-05 12:25:00|13467.16|13467.16|13459.13|13459.13|13468.23|13468.23|13459.13|13459.13|0
1649161800000|2022-04-05 12:30:00|13459.73|13459.73|13467.3|13467.3|13470.5|13470.5|13459.34|13459.34|0
1649162100000|2022-04-05 12:35:00|13467.98|13467.98|13449.11|13449.11|13467.98|13467.98|13445.77|13445.77|0
1649162400000|2022-04-05 12:40:00|13448.51|13448.51|13426.42|13426.42|13452.46|13452.46|13426.42|13426.42|0
1649162700000|2022-04-05 12:45:00|13420.5|13420.5|13413.4|13413.4|13426.42|13426.42|13411.94|13411.94|0
1649163000000|2022-04-05 12:50:00|13414.01|13414.01|13433.65|13433.65|13437.6|13437.6|13414.01|13414.01|0
1649163300000|2022-04-05 12:55:00|13431.68|13431.68|13410.6|13410.6|13432.1|13432.1|13408.63|13408.63|0
1649163600000|2022-04-05 13:00:00|13411.02|13411.02|13402.97|13402.97|13411.71|13411.71|13401.84|13401.84|0
1649163900000|2022-04-05 13:05:00|13402.55|13402.55|13432.2|13432.2|13432.2|13432.2|13400.58|13400.58|0
1649164200000|2022-04-05 13:10:00|13432.73|13432.73|13440.17|13440.17|13443.03|13443.03|13432.73|13432.73|0
1649164500000|2022-04-05 13:15:00|13439.56|13439.56|13433.59|13433.59|13440.03|13440.03|13431.62|13431.62|0
1649164800000|2022-04-05 13:20:00|13431.62|13431.62|13436.51|13436.51|13436.51|13436.51|13429.15|13429.15|0
1649165100000|2022-04-05 13:25:00|13438.49|13438.49|13441.6|13441.6|13442.89|13442.89|13434.54|13434.54|0
1649165400000|2022-04-05 13:30:00|13443.57|13443.57|13428.56|13428.56|13454.84|13454.84|13426.59|13426.59|0
1649165700000|2022-04-05 13:35:00|13429.25|13429.25|13440.46|13440.46|13441.41|13441.41|13428.86|13428.86|0
1649166000000|2022-04-05 13:40:00|13439.92|13439.92|13435.82|13435.82|13439.92|13439.92|13427.58|13427.58|0
1649166300000|2022-04-05 13:45:00|13439.77|13439.77|13454.31|13454.31|13454.31|13454.31|13439.77|13439.77|0
1649166600000|2022-04-05 13:50:00|13453.63|13453.63|13449.62|13449.62|13455.1|13455.1|13438.52|13438.52|0
1649166900000|2022-04-05 13:55:00|13447.64|13447.64|13464.96|13464.96|13464.96|13464.96|13447.64|13447.64|0
1649167200000|2022-04-05 14:00:00|13466.93|13466.93|13477.39|13477.39|13479.57|13479.57|13466.93|13466.93|0
1649167500000|2022-04-05 14:05:00|13476.17|13476.17|13436.74|13436.74|13476.17|13476.17|13434.66|13434.66|0
1649167800000|2022-04-05 14:10:00|13438.72|13438.72|13439.17|13439.17|13446.01|13446.01|13435.71|13435.71|0
1649168100000|2022-04-05 14:15:00|13437.2|13437.2|13428.12|13428.12|13437.2|13437.2|13426.83|13426.83|0
1649168400000|2022-04-05 14:20:00|13426.15|13426.15|13435.76|13435.76|13437.74|13437.74|13418.86|13418.86|0
1649168700000|2022-04-05 14:25:00|13443.05|13443.05|13438.75|13438.75|13448.81|13448.81|13432.16|13432.16|0
1649169000000|2022-04-05 14:30:00|13440.73|13440.73|13435.04|13435.04|13450.6|13450.6|13429.72|13429.72|0
1649169300000|2022-04-05 14:35:00|13435.64|13435.64|13445.42|13445.42|13446.03|13446.03|13428.23|13428.23|0
1649169600000|2022-04-05 14:40:00|13449.37|13449.37|13484.87|13484.87|13484.87|13484.87|13449.37|13449.37|0
1649169900000|2022-04-05 14:45:00|13480.92|13480.92|13491.07|13491.07|13500.61|13500.61|13479.01|13479.01|0
1649170200000|2022-04-05 14:50:00|13490.66|13490.66|13494.22|13494.22|13494.61|13494.61|13481.48|13481.48|0
1649170500000|2022-04-05 14:55:00|13493.53|13493.53|13487.75|13487.75|13493.53|13493.53|13482.43|13482.43|0
1649170800000|2022-04-05 15:00:00|13488.82|13488.82|13479.1|13479.1|13490.8|13490.8|13471.12|13471.12|0
1649171100000|2022-04-05 15:05:00|13481.07|13481.07|13481.13|13481.13|13483.05|13483.05|13471.27|13471.27|0
1649171400000|2022-04-05 15:10:00|13481.73|13481.73|13483.5|13483.5|13486.35|13486.35|13473|13473|0
1649171700000|2022-04-05 15:15:00|13483.91|13483.91|13479.56|13479.56|13486.57|13486.57|13479.56|13479.56|0
1649172000000|2022-04-05 15:20:00|13481.53|13481.53|13478.67|13478.67|13483.64|13483.64|13478.06|13478.06|0
1649172300000|2022-04-05 15:25:00|13477.98|13477.98|13489.28|13489.28|13490.22|13490.22|13477.98|13477.98|0
1649229300000|2022-04-06 07:15:00|13464.58|13464.58|13495.58|13495.58|13500.22|13500.22|13464.04|13464.04|0
1649229600000|2022-04-06 07:20:00|13489.66|13489.66|13465.38|13465.38|13489.67|13489.67|13462.84|13462.84|0
1649229900000|2022-04-06 07:25:00|13463.77|13463.77|13479.23|13479.23|13481.2|13481.2|13457.85|13457.85|0
1649230200000|2022-04-06 07:30:00|13483.33|13483.33|13457.7|13457.7|13500.2|13500.2|13457.7|13457.7|0
1649230500000|2022-04-06 07:35:00|13455.73|13455.73|13459.91|13459.91|13465.53|13465.53|13435.23|13435.23|0
1649230800000|2022-04-06 07:40:00|13457.94|13457.94|13468.02|13468.02|13492.2|13492.2|13457.94|13457.94|0
1649231100000|2022-04-06 07:45:00|13464.07|13464.07|13448.35|13448.35|13464.07|13464.07|13426.02|13426.02|0
1649231400000|2022-04-06 07:50:00|13449.71|13449.71|13444.67|13444.67|13449.71|13449.71|13438.74|13438.74|0
1649231700000|2022-04-06 07:55:00|13446.03|13446.03|13448.97|13448.97|13453.64|13453.64|13437.87|13437.87|0
1649232000000|2022-04-06 08:00:00|13448.44|13448.44|13444.24|13444.24|13448.44|13448.44|13436.59|13436.59|0
1649232300000|2022-04-06 08:05:00|13445.61|13445.61|13447.51|13447.51|13448.73|13448.73|13445.53|13445.53|0
1649232600000|2022-04-06 08:10:00|13446.67|13446.67|13430.91|13430.91|13446.67|13446.67|13423.88|13423.88|0
1649232900000|2022-04-06 08:15:00|13429.55|13429.55|13437.31|13437.31|13437.31|13437.31|13426.83|13426.83|0
1649233200000|2022-04-06 08:20:00|13439.28|13439.28|13419.26|13419.26|13439.28|13439.28|13415.67|13415.67|0
1649233500000|2022-04-06 08:25:00|13415.31|13415.31|13426.72|13426.72|13426.72|13426.72|13412.04|13412.04|0
1649233800000|2022-04-06 08:30:00|13424.74|13424.74|13421.99|13421.99|13434.86|13434.86|13421.99|13421.99|0
1649234100000|2022-04-06 08:35:00|13423.36|13423.36|13417.45|13417.45|13426.17|13426.17|13415.4|13415.4|0
1649234400000|2022-04-06 08:40:00|13416.92|13416.92|13419.93|13419.93|13425.42|13425.42|13416.38|13416.38|0
1649234700000|2022-04-06 08:45:00|13421.74|13421.74|13420.78|13420.78|13426.89|13426.89|13419|13419|0
1649235000000|2022-04-06 08:50:00|13422.15|13422.15|13425.96|13425.96|13428.53|13428.53|13420.63|13420.63|0
1649235300000|2022-04-06 08:55:00|13423.81|13423.81|13419.7|13419.7|13423.81|13423.81|13417.96|13417.96|0
1649235600000|2022-04-06 09:00:00|13420.39|13420.39|13410.34|13410.34|13426.17|13426.17|13410.34|13410.34|0
1649235900000|2022-04-06 09:05:00|13409.13|13409.13|13384.23|13384.23|13409.13|13409.13|13382.86|13382.86|0
1649236200000|2022-04-06 09:10:00|13385.3|13385.3|13405.05|13405.05|13405.05|13405.05|13384.89|13384.89|0
1649236500000|2022-04-06 09:15:00|13407.02|13407.02|13417.49|13417.49|13419.47|13419.47|13399.05|13399.05|0
1649236800000|2022-04-06 09:20:00|13421.44|13421.44|13425.07|13425.07|13426.81|13426.81|13418.91|13418.91|0
1649237100000|2022-04-06 09:25:00|13426.27|13426.27|13413.45|13413.45|13426.27|13426.27|13413.45|13413.45|0
1649237400000|2022-04-06 09:30:00|13412.84|13412.84|13427.87|13427.87|13428.77|13428.77|13412.84|13412.84|0
1649237700000|2022-04-06 09:35:00|13429.07|13429.07|13430.24|13430.24|13433.58|13433.58|13426.49|13426.49|0
1649238000000|2022-04-06 09:40:00|13424.32|13424.32|13390.39|13390.39|13426.29|13426.29|13390.39|13390.39|0
1649238300000|2022-04-06 09:45:00|13391|13391|13384.03|13384.03|13391|13391|13382.79|13382.79|0
1649238600000|2022-04-06 09:50:00|13382.05|13382.05|13395.49|13395.49|13401.41|13401.41|13380|13380|0
1649238900000|2022-04-06 09:55:00|13393.51|13393.51|13412.97|13412.97|13412.97|13412.97|13386.91|13386.91|0
1649239200000|2022-04-06 10:00:00|13410.87|13410.87|13409.06|13409.06|13414.45|13414.45|13401.95|13401.95|0
1649239500000|2022-04-06 10:05:00|13409.74|13409.74|13422.41|13422.41|13428.34|13428.34|13403.82|13403.82|0
1649239800000|2022-04-06 10:10:00|13423.1|13423.1|13398.24|13398.24|13425.07|13425.07|13397.87|13397.87|0
1649240100000|2022-04-06 10:15:00|13396.27|13396.27|13396.88|13396.88|13400.14|13400.14|13390.27|13390.27|0
1649240400000|2022-04-06 10:20:00|13400.83|13400.83|13419.96|13419.96|13419.96|13419.96|13396.88|13396.88|0
1649240700000|2022-04-06 10:25:00|13421.94|13421.94|13418.37|13418.37|13430.75|13430.75|13414.95|13414.95|0
1649241000000|2022-04-06 10:30:00|13417|13417|13411.69|13411.69|13417|13417|13409.72|13409.72|0
1649241300000|2022-04-06 10:35:00|13411.16|13411.16|13404.61|13404.61|13411.16|13411.16|13402.56|13402.56|0
1649241600000|2022-04-06 10:40:00|13396.72|13396.72|13397.7|13397.7|13408.69|13408.69|13392.77|13392.77|0
1649241900000|2022-04-06 10:45:00|13399.68|13399.68|13392.98|13392.98|13405.16|13405.16|13391.76|13391.76|0
1649242200000|2022-04-06 10:50:00|13391|13391|13400.44|13400.44|13400.44|13400.44|13389.12|13389.12|0
1649242500000|2022-04-06 10:55:00|13397.91|13397.91|13383.25|13383.25|13398.21|13398.21|13381.28|13381.28|0
1649242800000|2022-04-06 11:00:00|13387.2|13387.2|13379.86|13379.86|13389.64|13389.64|13379.86|13379.86|0
1649243100000|2022-04-06 11:05:00|13375.91|13375.91|13365.88|13365.88|13376.61|13376.61|13365.88|13365.88|0
1649243400000|2022-04-06 11:10:00|13364.51|13364.51|13354.97|13354.97|13364.51|13364.51|13354.97|13354.97|0
1649243700000|2022-04-06 11:15:00|13356.95|13356.95|13361.46|13361.46|13364.03|13364.03|13356.41|13356.41|0
1649244000000|2022-04-06 11:20:00|13362.14|13362.14|13343.64|13343.64|13362.14|13362.14|13343.64|13343.64|0
1649244300000|2022-04-06 11:25:00|13347.59|13347.59|13339.41|13339.41|13351|13351|13339.41|13339.41|0
1649244600000|2022-04-06 11:30:00|13336.68|13336.68|13337.25|13337.25|13337.25|13337.25|13322.5|13322.5|0
1649244900000|2022-04-06 11:35:00|13337.94|13337.94|13351.68|13351.68|13351.68|13351.68|13337.94|13337.94|0
1649245200000|2022-04-06 11:40:00|13353.66|13353.66|13342.88|13342.88|13353.66|13353.66|13340.22|13340.22|0
1649245500000|2022-04-06 11:45:00|13342.2|13342.2|13346.36|13346.36|13346.36|13346.36|13342.18|13342.18|0
1649245800000|2022-04-06 11:50:00|13344.39|13344.39|13326.74|13326.74|13344.39|13344.39|13324.77|13324.77|0
1649246100000|2022-04-06 11:55:00|13330.69|13330.69|13325.92|13325.92|13330.69|13330.69|13321.95|13321.95|0
1649246400000|2022-04-06 12:00:00|13326.6|13326.6|13326.2|13326.2|13330.23|13330.23|13321.57|13321.57|0
1649246700000|2022-04-06 12:05:00|13324.84|13324.84|13326.11|13326.11|13332.68|13332.68|13323.45|13323.45|0
1649247000000|2022-04-06 12:10:00|13326.52|13326.52|13320.14|13320.14|13331.07|13331.07|13320.14|13320.14|0
1649247300000|2022-04-06 12:15:00|13320.68|13320.68|13328.39|13328.39|13330.36|13330.36|13320.68|13320.68|0
1649247600000|2022-04-06 12:20:00|13327.78|13327.78|13339.58|13339.58|13342.17|13342.17|13327.78|13327.78|0
1649247900000|2022-04-06 12:25:00|13338.38|13338.38|13331.72|13331.72|13340.3|13340.3|13330.36|13330.36|0
1649248200000|2022-04-06 12:30:00|13332.41|13332.41|13321.3|13321.3|13332.41|13332.41|13319.93|13319.93|0
1649248500000|2022-04-06 12:35:00|13319.32|13319.32|13306.42|13306.42|13319.32|13319.32|13306.42|13306.42|0
1649248800000|2022-04-06 12:40:00|13305.05|13305.05|13296.66|13296.66|13307.47|13307.47|13296.66|13296.66|0
1649249100000|2022-04-06 12:45:00|13298.63|13298.63|13279.31|13279.31|13298.63|13298.63|13277.26|13277.26|0
1649249400000|2022-04-06 12:50:00|13278.63|13278.63|13268.16|13268.16|13280.77|13280.77|13268.16|13268.16|0
1649249700000|2022-04-06 12:55:00|13270.13|13270.13|13263.83|13263.83|13270.21|13270.21|13262.99|13262.99|0
1649250000000|2022-04-06 13:00:00|13262.22|13262.22|13277.94|13277.94|13279.92|13279.92|13259.49|13259.49|0
1649250300000|2022-04-06 13:05:00|13279.31|13279.31|13277.72|13277.72|13280.54|13280.54|13272.3|13272.3|0
1649250600000|2022-04-06 13:10:00|13278.25|13278.25|13279.86|13279.86|13281.15|13281.15|13272.07|13272.07|0
1649250900000|2022-04-06 13:15:00|13280.46|13280.46|13277.61|13277.61|13280.46|13280.46|13272.8|13272.8|0
1649251200000|2022-04-06 13:20:00|13277.2|13277.2|13251.42|13251.42|13277.2|13277.2|13251.42|13251.42|0
1649251500000|2022-04-06 13:25:00|13253.4|13253.4|13255.44|13255.44|13256.14|13256.14|13252.11|13252.11|0
1649251800000|2022-04-06 13:30:00|13253.47|13253.47|13260.7|13260.7|13275.12|13275.12|13251.49|13251.49|0
1649252100000|2022-04-06 13:35:00|13260.01|13260.01|13244.8|13244.8|13263.37|13263.37|13242.07|13242.07|0
1649252400000|2022-04-06 13:40:00|13246.31|13246.31|13225.65|13225.65|13246.31|13246.31|13225.56|13225.56|0
1649252700000|2022-04-06 13:45:00|13226.33|13226.33|13225.26|13225.26|13240.9|13240.9|13225.26|13225.26|0
1649253000000|2022-04-06 13:50:00|13226.63|13226.63|13233.91|13233.91|13238.93|13238.93|13226.63|13226.63|0
1649253300000|2022-04-06 13:55:00|13232.54|13232.54|13220.91|13220.91|13237.86|13237.86|13218.93|13218.93|0
1649253600000|2022-04-06 14:00:00|13222.88|13222.88|13215.4|13215.4|13226.61|13226.61|13213.84|13213.84|0
1649253900000|2022-04-06 14:05:00|13219.35|13219.35|13216.64|13216.64|13224.06|13224.06|13215.49|13215.49|0
1649254200000|2022-04-06 14:10:00|13212.69|13212.69|13219.62|13219.62|13223.73|13223.73|13203.42|13203.42|0
1649254500000|2022-04-06 14:15:00|13217.65|13217.65|13235.7|13235.7|13237.67|13237.67|13217.65|13217.65|0
1649254800000|2022-04-06 14:20:00|13237.06|13237.06|13254.7|13254.7|13254.79|13254.79|13237.06|13237.06|0
1649255100000|2022-04-06 14:25:00|13248.78|13248.78|13237.48|13237.48|13251.04|13251.04|13236.11|13236.11|0
1649255400000|2022-04-06 14:30:00|13235.43|13235.43|13231.74|13231.74|13241.1|13241.1|13224.85|13224.85|0
1649255700000|2022-04-06 14:35:00|13233.11|13233.11|13249.35|13249.35|13253.3|13253.3|13233.11|13233.11|0
1649256000000|2022-04-06 14:40:00|13245.4|13245.4|13256.73|13256.73|13258.9|13258.9|13238.27|13238.27|0
1649256300000|2022-04-06 14:45:00|13258.71|13258.71|13255.37|13255.37|13267.96|13267.96|13253.69|13253.69|0
1649256600000|2022-04-06 14:50:00|13254.52|13254.52|13255.11|13255.11|13260.93|13260.93|13253.13|13253.13|0
1649256900000|2022-04-06 14:55:00|13251.16|13251.16|13264.81|13264.81|13264.81|13264.81|13247.93|13247.93|0
1649257200000|2022-04-06 15:00:00|13262.15|13262.15|13282.83|13282.83|13284.05|13284.05|13257.52|13257.52|0
1649257500000|2022-04-06 15:05:00|13284.8|13284.8|13268.1|13268.1|13284.8|13284.8|13266.12|13266.12|0
1649257800000|2022-04-06 15:10:00|13266.12|13266.12|13251.96|13251.96|13266.12|13266.12|13247.78|13247.78|0
1649258100000|2022-04-06 15:15:00|13253.03|13253.03|13263.04|13263.04|13270.26|13270.26|13253.03|13253.03|0
1649258400000|2022-04-06 15:20:00|13268.97|13268.97|13269.08|13269.08|13269.76|13269.76|13261.51|13261.51|0
1649258700000|2022-04-06 15:25:00|13267.1|13267.1|13279.02|13279.02|13282.97|13282.97|13263.39|13263.39|0
1649315700000|2022-04-07 07:15:00|13327.82|13327.82|13327.27|13327.27|13349.07|13349.07|13326.73|13326.73|0
1649316000000|2022-04-07 07:20:00|13326.59|13326.59|13334.9|13334.9|13336.88|13336.88|13318.95|13318.95|0
1649316300000|2022-04-07 07:25:00|13333.54|13333.54|13324.1|13324.1|13342.04|13342.04|13324.1|13324.1|0
1649316600000|2022-04-07 07:30:00|13321.41|13321.41|13315.84|13315.84|13328.28|13328.28|13306.74|13306.74|0
1649316900000|2022-04-07 07:35:00|13317.45|13317.45|13333.49|13333.49|13333.49|13333.49|13317.45|13317.45|0
1649317200000|2022-04-07 07:40:00|13332.23|13332.23|13315.16|13315.16|13333.46|13333.46|13307.65|13307.65|0
1649317500000|2022-04-07 07:45:00|13315.76|13315.76|13344.64|13344.64|13347.37|13347.37|13310.71|13310.71|0
1649317800000|2022-04-07 07:50:00|13346.61|13346.61|13363.65|13363.65|13365.56|13365.56|13346.61|13346.61|0
1649318100000|2022-04-07 07:55:00|13360.91|13360.91|13362.91|13362.91|13369.59|13369.59|13351.58|13351.58|0
1649318400000|2022-04-07 08:00:00|13360.5|13360.5|13358.3|13358.3|13367.31|13367.31|13357.54|13357.54|0
1649318700000|2022-04-07 08:05:00|13358.71|13358.71|13361.02|13361.02|13372.26|13372.26|13357.07|13357.07|0
1649319000000|2022-04-07 08:10:00|13363.07|13363.07|13376.03|13376.03|13376.03|13376.03|13361.26|13361.26|0
1649319300000|2022-04-07 08:15:00|13375.35|13375.35|13381.63|13381.63|13383.6|13383.6|13363.67|13363.67|0
1649319600000|2022-04-07 08:20:00|13381.09|13381.09|13390.77|13390.77|13397.64|13397.64|13381.09|13381.09|0
1649319900000|2022-04-07 08:25:00|13392.75|13392.75|13419.35|13419.35|13426.72|13426.72|13392.75|13392.75|0
1649320200000|2022-04-07 08:30:00|13421.33|13421.33|13431.64|13431.64|13435.59|13435.59|13421.33|13421.33|0
1649320500000|2022-04-07 08:35:00|13435.59|13435.59|13417.81|13417.81|13435.59|13435.59|13417.81|13417.81|0
1649320800000|2022-04-07 08:40:00|13419.79|13419.79|13428.64|13428.64|13428.64|13428.64|13418.76|13418.76|0
1649321100000|2022-04-07 08:45:00|13432.58|13432.58|13436.11|13436.11|13436.11|13436.11|13429.87|13429.87|0
1649321400000|2022-04-07 08:50:00|13437.48|13437.48|13438.01|13438.01|13442.79|13442.79|13432.08|13432.08|0
1649321700000|2022-04-07 08:55:00|13434.06|13434.06|13440.19|13440.19|13440.61|13440.61|13428.13|13428.13|0
1649322000000|2022-04-07 09:00:00|13438.58|13438.58|13444.73|13444.73|13448|13448|13438.05|13438.05|0
1649322300000|2022-04-07 09:05:00|13442.76|13442.76|13427.11|13427.11|13442.76|13442.76|13425.38|13425.38|0
1649322600000|2022-04-07 09:10:00|13426.51|13426.51|13429.92|13429.92|13429.92|13429.92|13424.61|13424.61|0
1649322900000|2022-04-07 09:15:00|13428.31|13428.31|13435.22|13435.22|13435.22|13435.22|13420.78|13420.78|0
1649323200000|2022-04-07 09:20:00|13435.9|13435.9|13450.75|13450.75|13452.2|13452.2|13435.9|13435.9|0
1649323500000|2022-04-07 09:25:00|13451.96|13451.96|13440.88|13440.88|13451.96|13451.96|13440.71|13440.71|0
1649323800000|2022-04-07 09:30:00|13444.83|13444.83|13469.17|13469.17|13469.17|13469.17|13442.86|13442.86|0
1649324100000|2022-04-07 09:35:00|13468.57|13468.57|13466.14|13466.14|13468.57|13468.57|13462.64|13462.64|0
1649324400000|2022-04-07 09:40:00|13470.09|13470.09|13445.16|13445.16|13470.09|13470.09|13445.16|13445.16|0
1649324700000|2022-04-07 09:45:00|13441.74|13441.74|13432.55|13432.55|13441.74|13441.74|13430.5|13430.5|0
1649325000000|2022-04-07 09:50:00|13431.87|13431.87|13434.73|13434.73|13434.73|13434.73|13428.12|13428.12|0
1649325300000|2022-04-07 09:55:00|13436.7|13436.7|13445.53|13445.53|13445.53|13445.53|13434.19|13434.19|0
1649325600000|2022-04-07 10:00:00|13449.48|13449.48|13445.99|13445.99|13453.14|13453.14|13445.99|13445.99|0
1649325900000|2022-04-07 10:05:00|13442.57|13442.57|13423.6|13423.6|13442.57|13442.57|13423.6|13423.6|0
1649326200000|2022-04-07 10:10:00|13425.58|13425.58|13434.31|13434.31|13434.31|13434.31|13422.16|13422.16|0
1649326500000|2022-04-07 10:15:00|13436.29|13436.29|13429.66|13429.66|13438.78|13438.78|13428.59|13428.59|0
1649326800000|2022-04-07 10:20:00|13425.71|13425.71|13438.23|13438.23|13439.59|13439.59|13425.71|13425.71|0
1649327100000|2022-04-07 10:25:00|13437.54|13437.54|13441.57|13441.57|13443.54|13443.54|13436.17|13436.17|0
1649327400000|2022-04-07 10:30:00|13439.59|13439.59|13429.17|13429.17|13439.59|13439.59|13429.17|13429.17|0
1649327700000|2022-04-07 10:35:00|13431.83|13431.83|13430.38|13430.38|13432.51|13432.51|13430.38|13430.38|0
1649328000000|2022-04-07 10:40:00|13424.45|13424.45|13425.67|13425.67|13427.5|13427.5|13420.89|13420.89|0
1649328300000|2022-04-07 10:45:00|13427.04|13427.04|13436.03|13436.03|13438|13438|13427.04|13427.04|0
1649328600000|2022-04-07 10:50:00|13436.71|13436.71|13447.05|13447.05|13447.05|13447.05|13436.71|13436.71|0
1649328900000|2022-04-07 10:55:00|13449.02|13449.02|13446.13|13446.13|13449.02|13449.02|13442.24|13442.24|0
1649329200000|2022-04-07 11:00:00|13444.76|13444.76|13423.18|13423.18|13445.36|13445.36|13423.18|13423.18|0
1649329500000|2022-04-07 11:05:00|13425.15|13425.15|13436.03|13436.03|13478.09|13478.09|13405.41|13405.41|0
1649329800000|2022-04-07 11:10:00|13428.13|13428.13|13396.11|13396.11|13428.13|13428.13|13394.62|13394.62|0
1649330100000|2022-04-07 11:15:00|13394.06|13394.06|13383.91|13383.91|13394.06|13394.06|13376.78|13376.78|0
1649330400000|2022-04-07 11:20:00|13383.23|13383.23|13380.03|13380.03|13385.83|13385.83|13379.14|13379.14|0
1649330700000|2022-04-07 11:25:00|13380.71|13380.71|13374.09|13374.09|13382.08|13382.08|13370.9|13370.9|0
1649331000000|2022-04-07 11:30:00|13374.77|13374.77|13364.69|13364.69|13377.5|13377.5|13364.69|13364.69|0
1649331300000|2022-04-07 11:35:00|13364.01|13364.01|13374.27|13374.27|13374.27|13374.27|13360.74|13360.74|0
1649331600000|2022-04-07 11:40:00|13378.22|13378.22|13377.86|13377.86|13378.91|13378.91|13368.19|13368.19|0
1649331900000|2022-04-07 11:45:00|13379.23|13379.23|13358.11|13358.11|13379.23|13379.23|13357.28|13357.28|0
1649332200000|2022-04-07 11:50:00|13360.09|13360.09|13366.63|13366.63|13367.05|13367.05|13360.09|13360.09|0
1649332500000|2022-04-07 11:55:00|13364.66|13364.66|13363.71|13363.71|13367.93|13367.93|13358.39|13358.39|0
1649332800000|2022-04-07 12:00:00|13359.76|13359.76|13344.49|13344.49|13361.81|13361.81|13344.49|13344.49|0
1649333100000|2022-04-07 12:05:00|13340.55|13340.55|13341.91|13341.91|13341.91|13341.91|13336.6|13336.6|0
1649333400000|2022-04-07 12:10:00|13342.6|13342.6|13353.52|13353.52|13353.52|13353.52|13342.6|13342.6|0
1649333700000|2022-04-07 12:15:00|13352.84|13352.84|13346.8|13346.8|13353.52|13353.52|13344.83|13344.83|0
1649334000000|2022-04-07 12:20:00|13346.19|13346.19|13353.89|13353.89|13353.89|13353.89|13346.19|13346.19|0
1649334300000|2022-04-07 12:25:00|13349.95|13349.95|13352.34|13352.34|13353.89|13353.89|13349.95|13349.95|0
1649334600000|2022-04-07 12:30:00|13353.95|13353.95|13352.43|13352.43|13357.14|13357.14|13348.49|13348.49|0
1649334900000|2022-04-07 12:35:00|13353.12|13353.12|13351.46|13351.46|13357.92|13357.92|13351.29|13351.29|0
1649335200000|2022-04-07 12:40:00|13349.49|13349.49|13356.86|13356.86|13358.83|13358.83|13349.49|13349.49|0
1649335500000|2022-04-07 12:45:00|13358.12|13358.12|13352.72|13352.72|13360.09|13360.09|13344.31|13344.31|0
1649335800000|2022-04-07 12:50:00|13353.41|13353.41|13346.7|13346.7|13359.41|13359.41|13346.7|13346.7|0
1649336100000|2022-04-07 12:55:00|13348.68|13348.68|13360.57|13360.57|13360.57|13360.57|13348.68|13348.68|0
1649336400000|2022-04-07 13:00:00|13362.55|13362.55|13370.59|13370.59|13380.54|13380.54|13361.73|13361.73|0
1649336700000|2022-04-07 13:05:00|13369.91|13369.91|13364.73|13364.73|13375.89|13375.89|13364.73|13364.73|0
1649337000000|2022-04-07 13:10:00|13366.54|13366.54|13369.57|13369.57|13370.41|13370.41|13366.46|13366.46|0
1649337300000|2022-04-07 13:15:00|13368.88|13368.88|13374.82|13374.82|13376.86|13376.86|13363.04|13363.04|0
1649337600000|2022-04-07 13:20:00|13376.79|13376.79|13385.08|13385.08|13385.08|13385.08|13371.41|13371.41|0
1649337900000|2022-04-07 13:25:00|13381.13|13381.13|13373.88|13373.88|13383.71|13383.71|13373.88|13373.88|0
1649338200000|2022-04-07 13:30:00|13372.51|13372.51|13409.75|13409.75|13409.75|13409.75|13372.51|13372.51|0
1649338500000|2022-04-07 13:35:00|13411.72|13411.72|13408.07|13408.07|13418.38|13418.38|13406.62|13406.62|0
1649338800000|2022-04-07 13:40:00|13407.38|13407.38|13387.34|13387.34|13407.38|13407.38|13386.44|13386.44|0
1649339100000|2022-04-07 13:45:00|13389.32|13389.32|13378.52|13378.52|13389.32|13389.32|13378.02|13378.02|0
1649339400000|2022-04-07 13:50:00|13379.12|13379.12|13377.42|13377.42|13387.98|13387.98|13372.79|13372.79|0
1649339700000|2022-04-07 13:55:00|13376.16|13376.16|13402.52|13402.52|13404.49|13404.49|13376.16|13376.16|0
1649340000000|2022-04-07 14:00:00|13403.12|13403.12|13386.27|13386.27|13409.26|13409.26|13384.3|13384.3|0
1649340300000|2022-04-07 14:05:00|13388.25|13388.25|13391.19|13391.19|13401.19|13401.19|13386.19|13386.19|0
1649340600000|2022-04-07 14:10:00|13390.51|13390.51|13402.92|13402.92|13407.63|13407.63|13390.51|13390.51|0
1649340900000|2022-04-07 14:15:00|13398.97|13398.97|13398.15|13398.15|13401.41|13401.41|13390.17|13390.17|0
1649341200000|2022-04-07 14:20:00|13398.75|13398.75|13389.74|13389.74|13403.12|13403.12|13389.13|13389.13|0
1649341500000|2022-04-07 14:25:00|13391.71|13391.71|13393.62|13393.62|13395.89|13395.89|13387.23|13387.23|0
1649341800000|2022-04-07 14:30:00|13391.65|13391.65|13413.35|13413.35|13413.35|13413.35|13391.05|13391.05|0
1649342100000|2022-04-07 14:35:00|13414.03|13414.03|13396.66|13396.66|13416.27|13416.27|13396.66|13396.66|0
1649342400000|2022-04-07 14:40:00|13392.71|13392.71|13363.47|13363.47|13392.71|13392.71|13363.47|13363.47|0
1649342700000|2022-04-07 14:45:00|13362.87|13362.87|13356.85|13356.85|13368.79|13368.79|13352.9|13352.9|0
1649343000000|2022-04-07 14:50:00|13357.39|13357.39|13371.17|13371.17|13371.17|13371.17|13357.39|13357.39|0
1649343300000|2022-04-07 14:55:00|13371.86|13371.86|13376.56|13376.56|13379.75|13379.75|13371.86|13371.86|0
1649343600000|2022-04-07 15:00:00|13377.93|13377.93|13380.66|13380.66|13393.83|13393.83|13377.93|13377.93|0
1649343900000|2022-04-07 15:05:00|13382.63|13382.63|13374.91|13374.91|13382.63|13382.63|13374.91|13374.91|0
1649344200000|2022-04-07 15:10:00|13373.26|13373.26|13365.7|13365.7|13375.24|13375.24|13365.7|13365.7|0
1649344500000|2022-04-07 15:15:00|13366.24|13366.24|13366.73|13366.73|13368.71|13368.71|13362.21|13362.21|0
1649344800000|2022-04-07 15:20:00|13368.71|13368.71|13376.99|13376.99|13379.34|13379.34|13368.71|13368.71|0
1649345100000|2022-04-07 15:25:00|13378.96|13378.96|13366.62|13366.62|13382.99|13382.99|13361.82|13361.82|0
1649402100000|2022-04-08 07:15:00|13346.85|13346.85|13356.96|13356.96|13368.13|13368.13|13339.8|13339.8|0
1649402400000|2022-04-08 07:20:00|13364.86|13364.86|13388.38|13388.38|13389.46|13389.46|13358.42|13358.42|0
1649402700000|2022-04-08 07:25:00|13389.06|13389.06|13386.39|13386.39|13389.06|13389.06|13370.77|13370.77|0
1649403000000|2022-04-08 07:30:00|13387.07|13387.07|13366.67|13366.67|13387.68|13387.68|13366.67|13366.67|0
1649403300000|2022-04-08 07:35:00|13370.62|13370.62|13368.82|13368.82|13374.57|13374.57|13365.99|13365.99|0
1649403600000|2022-04-08 07:40:00|13366.84|13366.84|13362.48|13362.48|13378.08|13378.08|13362.48|13362.48|0
1649403900000|2022-04-08 07:45:00|13361.11|13361.11|13348.36|13348.36|13365.05|13365.05|13348.36|13348.36|0
1649404200000|2022-04-08 07:50:00|13350.34|13350.34|13344.95|13344.95|13367.74|13367.74|13342.98|13342.98|0
1649404500000|2022-04-08 07:55:00|13343.58|13343.58|13330.93|13330.93|13346.73|13346.73|13330.93|13330.93|0
1649404800000|2022-04-08 08:00:00|13326.98|13326.98|13313.01|13313.01|13330.93|13330.93|13308.56|13308.56|0
1649405100000|2022-04-08 08:05:00|13311.8|13311.8|13298.48|13298.48|13313.61|13313.61|13295.06|13295.06|0
1649405400000|2022-04-08 08:10:00|13300.45|13300.45|13296.51|13296.51|13301.14|13301.14|13292.41|13292.41|0
1649405700000|2022-04-08 08:15:00|13290.59|13290.59|13302.28|13302.28|13302.44|13302.44|13286.64|13286.64|0
1649406000000|2022-04-08 08:20:00|13300.31|13300.31|13303.66|13303.66|13304.35|13304.35|13296.89|13296.89|0
1649406300000|2022-04-08 08:25:00|13301.69|13301.69|13304.94|13304.94|13305.02|13305.02|13292.58|13292.58|0
1649406600000|2022-04-08 08:30:00|13310.87|13310.87|13311.32|13311.32|13312.95|13312.95|13307.37|13307.37|0
1649406900000|2022-04-08 08:35:00|13307.37|13307.37|13308.67|13308.67|13308.67|13308.67|13304.81|13304.81|0
1649407200000|2022-04-08 08:40:00|13307.6|13307.6|13308.95|13308.95|13312.97|13312.97|13303.24|13303.24|0
1649407500000|2022-04-08 08:45:00|13308.26|13308.26|13312.97|13312.97|13312.97|13312.97|13303.18|13303.18|0
1649407800000|2022-04-08 08:50:00|13310.99|13310.99|13312.15|13312.15|13318.28|13318.28|13305.07|13305.07|0
1649408100000|2022-04-08 08:55:00|13311.74|13311.74|13306.07|13306.07|13312.84|13312.84|13301.7|13301.7|0
1649408400000|2022-04-08 09:00:00|13300.15|13300.15|13290.52|13290.52|13300.15|13300.15|13289.96|13289.96|0
1649408700000|2022-04-08 09:05:00|13288.54|13288.54|13276.74|13276.74|13288.54|13288.54|13273.93|13273.93|0
1649409000000|2022-04-08 09:10:00|13278.11|13278.11|13275.72|13275.72|13287.28|13287.28|13275.72|13275.72|0
1649409300000|2022-04-08 09:15:00|13273.75|13273.75|13257.58|13257.58|13279.67|13279.67|13257.58|13257.58|0
1649409600000|2022-04-08 09:20:00|13257.04|13257.04|13253.58|13253.58|13258.82|13258.82|13253.58|13253.58|0
1649409900000|2022-04-08 09:25:00|13249.63|13249.63|13239.46|13239.46|13250.24|13250.24|13238.39|13238.39|0
1649410200000|2022-04-08 09:30:00|13240.15|13240.15|13247.16|13247.16|13249.14|13249.14|13236.27|13236.27|0
1649410500000|2022-04-08 09:35:00|13245.19|13245.19|13248.91|13248.91|13256.8|13256.8|13238.43|13238.43|0
1649410800000|2022-04-08 09:40:00|13248.49|13248.49|13250.42|13250.42|13251.1|13251.1|13248.49|13248.49|0
1649411100000|2022-04-08 09:45:00|13251.79|13251.79|13250.76|13250.76|13251.79|13251.79|13245.18|13245.18|0
1649411400000|2022-04-08 09:50:00|13252.73|13252.73|13262.32|13262.32|13262.32|13262.32|13249.47|13249.47|0
1649411700000|2022-04-08 09:55:00|13261.63|13261.63|13270.11|13270.11|13274.06|13274.06|13261.63|13261.63|0
1649412000000|2022-04-08 10:00:00|13270.79|13270.79|13272.24|13272.24|13275.29|13275.29|13269.29|13269.29|0
1649412300000|2022-04-08 10:05:00|13271.71|13271.71|13275.92|13275.92|13278.19|13278.19|13268.77|13268.77|0
1649412600000|2022-04-08 10:10:00|13279.87|13279.87|13290.09|13290.09|13292.14|13292.14|13278.51|13278.51|0
1649412900000|2022-04-08 10:15:00|13289.02|13289.02|13264.45|13264.45|13293.98|13293.98|13259.74|13259.74|0
1649413200000|2022-04-08 10:20:00|13263.76|13263.76|13247.13|13247.13|13263.76|13263.76|13247.13|13247.13|0
1649413500000|2022-04-08 10:25:00|13247.81|13247.81|13240.16|13240.16|13247.81|13247.81|13236.68|13236.68|0
1649413800000|2022-04-08 10:30:00|13241.52|13241.52|13239.79|13239.79|13242.38|13242.38|13233.72|13233.72|0
1649414100000|2022-04-08 10:35:00|13238.42|13238.42|13252.52|13252.52|13255.59|13255.59|13238.42|13238.42|0
1649414400000|2022-04-08 10:40:00|13254.49|13254.49|13260.67|13260.67|13265.22|13265.22|13249.35|13249.35|0
1649414700000|2022-04-08 10:45:00|13264.62|13264.62|13282|13282|13283.2|13283.2|13264.62|13264.62|0
1649415000000|2022-04-08 10:50:00|13285.95|13285.95|13292.63|13292.63|13292.63|13292.63|13282|13282|0
1649415300000|2022-04-08 10:55:00|13293.84|13293.84|13301.58|13301.58|13301.58|13301.58|13292.63|13292.63|0
1649415600000|2022-04-08 11:00:00|13301.04|13301.04|13303.35|13303.35|13307.21|13307.21|13301.04|13301.04|0
1649415900000|2022-04-08 11:05:00|13302.75|13302.75|13304.04|13304.04|13304.72|13304.72|13302.75|13302.75|0
1649416200000|2022-04-08 11:10:00|13302.06|13302.06|13306.74|13306.74|13312.45|13312.45|13302.06|13302.06|0
1649416500000|2022-04-08 11:15:00|13305.38|13305.38|13309.8|13309.8|13310.17|13310.17|13303.56|13303.56|0
1649416800000|2022-04-08 11:20:00|13309.38|13309.38|13305.93|13305.93|13312.58|13312.58|13305.93|13305.93|0
1649417100000|2022-04-08 11:25:00|13304.56|13304.56|13305.16|13305.16|13306.53|13306.53|13300.61|13300.61|0
1649417400000|2022-04-08 11:30:00|13305.58|13305.58|13300.96|13300.96|13305.58|13305.58|13299.65|13299.65|0
1649417700000|2022-04-08 11:35:00|13298.91|13298.91|13291.41|13291.41|13299.73|13299.73|13291.41|13291.41|0
1649418000000|2022-04-08 11:40:00|13289.43|13289.43|13288.7|13288.7|13304.7|13304.7|13288.7|13288.7|0
1649418300000|2022-04-08 11:45:00|13289.38|13289.38|13287.61|13287.61|13289.38|13289.38|13284.07|13284.07|0
1649418600000|2022-04-08 11:50:00|13286.92|13286.92|13279.39|13279.39|13287.61|13287.61|13279.39|13279.39|0
1649418900000|2022-04-08 11:55:00|13277.41|13277.41|13278.82|13278.82|13280.86|13280.86|13274.86|13274.86|0
1649419200000|2022-04-08 12:00:00|13279.24|13279.24|13276.89|13276.89|13279.24|13279.24|13271.08|13271.08|0
1649419500000|2022-04-08 12:05:00|13277.31|13277.31|13277.01|13277.01|13285.14|13285.14|13277.01|13277.01|0
1649419800000|2022-04-08 12:10:00|13277.55|13277.55|13290.17|13290.17|13290.17|13290.17|13277.55|13277.55|0
1649420100000|2022-04-08 12:15:00|13292.15|13292.15|13296.99|13296.99|13297.89|13297.89|13291.97|13291.97|0
1649420400000|2022-04-08 12:20:00|13300.41|13300.41|13295.76|13295.76|13304.36|13304.36|13294.93|13294.93|0
1649420700000|2022-04-08 12:25:00|13295.08|13295.08|13297.06|13297.06|13298.32|13298.32|13294.66|13294.66|0
1649421000000|2022-04-08 12:30:00|13296.65|13296.65|13295.76|13295.76|13303.01|13303.01|13295.76|13295.76|0
1649421300000|2022-04-08 12:35:00|13299.71|13299.71|13297.25|13297.25|13300.39|13300.39|13296.44|13296.44|0
1649421600000|2022-04-08 12:40:00|13299.3|13299.3|13306.93|13306.93|13308.9|13308.9|13299.3|13299.3|0
1649421900000|2022-04-08 12:45:00|13307.61|13307.61|13307.72|13307.72|13310.34|13310.34|13303.05|13303.05|0
1649422200000|2022-04-08 12:50:00|13305.74|13305.74|13307.37|13307.37|13308.66|13308.66|13301.37|13301.37|0
1649422500000|2022-04-08 12:55:00|13305.4|13305.4|13314.06|13314.06|13314.06|13314.06|13305.4|13305.4|0
1649422800000|2022-04-08 13:00:00|13312.08|13312.08|13325.98|13325.98|13325.98|13325.98|13310.11|13310.11|0
1649423100000|2022-04-08 13:05:00|13323.93|13323.93|13318.48|13318.48|13326.94|13326.94|13318.48|13318.48|0
1649423400000|2022-04-08 13:10:00|13319.08|13319.08|13321.42|13321.42|13322.5|13322.5|13309.34|13309.34|0
1649423700000|2022-04-08 13:15:00|13322.79|13322.79|13323.99|13323.99|13325.96|13325.96|13321.16|13321.16|0
1649424000000|2022-04-08 13:20:00|13325.36|13325.36|13321.09|13321.09|13325.36|13325.36|13319.11|13319.11|0
1649424300000|2022-04-08 13:25:00|13320.68|13320.68|13307.42|13307.42|13320.68|13320.68|13307.42|13307.42|0
1649424600000|2022-04-08 13:30:00|13308.78|13308.78|13285.29|13285.29|13308.78|13308.78|13285.29|13285.29|0
1649424900000|2022-04-08 13:35:00|13287.26|13287.26|13266.68|13266.68|13290.6|13290.6|13266.68|13266.68|0
1649425200000|2022-04-08 13:40:00|13267.36|13267.36|13260.87|13260.87|13268.05|13268.05|13250.92|13250.92|0
1649425500000|2022-04-08 13:45:00|13256.92|13256.92|13247.61|13247.61|13260.85|13260.85|13245.53|13245.53|0
1649425800000|2022-04-08 13:50:00|13247.2|13247.2|13245.04|13245.04|13247.2|13247.2|13235.96|13235.96|0
1649426100000|2022-04-08 13:55:00|13245.45|13245.45|13238.78|13238.78|13252.06|13252.06|13236.73|13236.73|0
1649426400000|2022-04-08 14:00:00|13240.76|13240.76|13265.24|13265.24|13265.24|13265.24|13237.57|13237.57|0
1649426700000|2022-04-08 14:05:00|13267.21|13267.21|13289.05|13289.05|13289.05|13289.05|13265.92|13265.92|0
1649427000000|2022-04-08 14:10:00|13291.02|13291.02|13262.82|13262.82|13302.68|13302.68|13255.72|13255.72|0
1649427300000|2022-04-08 14:15:00|13264.79|13264.79|13262.18|13262.18|13267.33|13267.33|13254.89|13254.89|0
1649427600000|2022-04-08 14:20:00|13264.92|13264.92|13265.38|13265.38|13268.51|13268.51|13259.67|13259.67|0
1649427900000|2022-04-08 14:25:00|13263.41|13263.41|13292.21|13292.21|13292.21|13292.21|13263.41|13263.41|0
1649428200000|2022-04-08 14:30:00|13296.15|13296.15|13313.94|13313.94|13315.31|13315.31|13293.26|13293.26|0
1649428500000|2022-04-08 14:35:00|13314.63|13314.63|13322.78|13322.78|13329.32|13329.32|13314.63|13314.63|0
1649428800000|2022-04-08 14:40:00|13323.61|13323.61|13316.01|13316.01|13323.61|13323.61|13312.64|13312.64|0
1649429100000|2022-04-08 14:45:00|13314.03|13314.03|13302.06|13302.06|13314.03|13314.03|13302.06|13302.06|0
1649429400000|2022-04-08 14:50:00|13307.98|13307.98|13328.7|13328.7|13328.7|13328.7|13307.98|13307.98|0
1649429700000|2022-04-08 14:55:00|13329.38|13329.38|13341.82|13341.82|13342.04|13342.04|13329.38|13329.38|0
1649430000000|2022-04-08 15:00:00|13339.84|13339.84|13349.4|13349.4|13350.33|13350.33|13339.84|13339.84|0
1649430300000|2022-04-08 15:05:00|13348.58|13348.58|13335.94|13335.94|13348.99|13348.99|13335.94|13335.94|0
1649430600000|2022-04-08 15:10:00|13336.36|13336.36|13335.94|13335.94|13340.57|13340.57|13328.88|13328.88|0
1649430900000|2022-04-08 15:15:00|13335.53|13335.53|13335.72|13335.72|13342.88|13342.88|13334.44|13334.44|0
1649431200000|2022-04-08 15:20:00|13335.12|13335.12|13332.56|13332.56|13336.21|13336.21|13325.94|13325.94|0
1649431500000|2022-04-08 15:25:00|13328.61|13328.61|13323.62|13323.62|13336.53|13336.53|13314.47|13314.47|0
1649661300000|2022-04-11 07:15:00|13158.16|13158.16|13172.62|13172.62|13183.42|13183.42|13158.16|13158.16|0
1649661600000|2022-04-11 07:20:00|13170.57|13170.57|13187.14|13187.14|13187.14|13187.14|13166.46|13166.46|0
1649661900000|2022-04-11 07:25:00|13188.51|13188.51|13277.96|13277.96|13277.96|13277.96|13188.51|13188.51|0
1649662200000|2022-04-11 07:30:00|13293.94|13293.94|13272.21|13272.21|13293.94|13293.94|13266.66|13266.66|0
1649662500000|2022-04-11 07:35:00|13268.85|13268.85|13269.58|13269.58|13269.58|13269.58|13257.48|13257.48|0
1649662800000|2022-04-11 07:40:00|13270.95|13270.95|13272.39|13272.39|13272.39|13272.39|13249.93|13249.93|0
1649663100000|2022-04-11 07:45:00|13271.79|13271.79|13275.87|13275.87|13285.13|13285.13|13271.11|13271.11|0
1649663400000|2022-04-11 07:50:00|13283.77|13283.77|13269.28|13269.28|13283.77|13283.77|13261.2|13261.2|0
1649663700000|2022-04-11 07:55:00|13269.81|13269.81|13250|13250|13269.81|13269.81|13250|13250|0
1649664000000|2022-04-11 08:00:00|13248.63|13248.63|13213.76|13213.76|13248.63|13248.63|13213.23|13213.23|0
1649664300000|2022-04-11 08:05:00|13215.74|13215.74|13235.34|13235.34|13242.7|13242.7|13215.05|13215.05|0
1649664600000|2022-04-11 08:10:00|13239.28|13239.28|13221.96|13221.96|13243.23|13243.23|13219.91|13219.91|0
1649664900000|2022-04-11 08:15:00|13222.65|13222.65|13214.96|13214.96|13222.65|13222.65|13214.96|13214.96|0
1649665200000|2022-04-11 08:20:00|13213.59|13213.59|13209.9|13209.9|13213.59|13213.59|13197.74|13197.74|0
1649665500000|2022-04-11 08:25:00|13209.22|13209.22|13218.73|13218.73|13227.61|13227.61|13209.22|13209.22|0
1649665800000|2022-04-11 08:30:00|13220.1|13220.1|13223.26|13223.26|13224.34|13224.34|13213.63|13213.63|0
1649666100000|2022-04-11 08:35:00|13221.29|13221.29|13237.97|13237.97|13239.94|13239.94|13221.29|13221.29|0
1649666400000|2022-04-11 08:40:00|13238.65|13238.65|13227.74|13227.74|13241.04|13241.04|13225.09|13225.09|0
1649666700000|2022-04-11 08:45:00|13226.67|13226.67|13233.53|13233.53|13239.45|13239.45|13226.67|13226.67|0
1649667000000|2022-04-11 08:50:00|13233.94|13233.94|13213.49|13213.49|13233.94|13233.94|13211.52|13211.52|0
1649667300000|2022-04-11 08:55:00|13214.72|13214.72|13207.56|13207.56|13214.72|13214.72|13207.56|13207.56|0
1649667600000|2022-04-11 09:00:00|13210.3|13210.3|13228.8|13228.8|13228.8|13228.8|13208.32|13208.32|0
1649667900000|2022-04-11 09:05:00|13230.77|13230.77|13207.36|13207.36|13230.77|13230.77|13207.36|13207.36|0
1649668200000|2022-04-11 09:10:00|13204.63|13204.63|13198.04|13198.04|13207.21|13207.21|13196.6|13196.6|0
1649668500000|2022-04-11 09:15:00|13198.45|13198.45|13220.56|13220.56|13221.17|13221.17|13198.45|13198.45|0
1649668800000|2022-04-11 09:20:00|13219.88|13219.88|13220.56|13220.56|13220.56|13220.56|13219.88|13219.88|0
1649669100000|2022-04-11 09:25:00|13216.62|13216.62|13217.66|13217.66|13221.08|13221.08|13216.09|13216.09|0
1649669400000|2022-04-11 09:30:00|13218.73|13218.73|13195.43|13195.43|13219.95|13219.95|13192.01|13192.01|0
1649669700000|2022-04-11 09:35:00|13194.06|13194.06|13181.19|13181.19|13194.06|13194.06|13181.19|13181.19|0
1649670000000|2022-04-11 09:40:00|13179.39|13179.39|13155.96|13155.96|13179.39|13179.39|13152.01|13152.01|0
1649670300000|2022-04-11 09:45:00|13153.91|13153.91|13165.67|13165.67|13171.03|13171.03|13147.83|13147.83|0
1649670600000|2022-04-11 09:50:00|13162.94|13162.94|13137.19|13137.19|13162.94|13162.94|13132.83|13132.83|0
1649670900000|2022-04-11 09:55:00|13137.88|13137.88|13129.4|13129.4|13137.88|13137.88|13120.38|13120.38|0
1649671200000|2022-04-11 10:00:00|13129.81|13129.81|13116.53|13116.53|13130.49|13130.49|13115.42|13115.42|0
1649671500000|2022-04-11 10:05:00|13115.85|13115.85|13123.2|13123.2|13123.2|13123.2|13115.85|13115.85|0
1649671800000|2022-04-11 10:10:00|13122.51|13122.51|13109.18|13109.18|13122.51|13122.51|13109.18|13109.18|0
1649672100000|2022-04-11 10:15:00|13109.86|13109.86|13107.47|13107.47|13111.84|13111.84|13099.82|13099.82|0
1649672400000|2022-04-11 10:20:00|13105.5|13105.5|13110.6|13110.6|13111.96|13111.96|13101.55|13101.55|0
1649672700000|2022-04-11 10:25:00|13111.96|13111.96|13117.73|13117.73|13117.73|13117.73|13107.86|13107.86|0
1649673000000|2022-04-11 10:30:00|13119.34|13119.34|13121.44|13121.44|13124.67|13124.67|13119.34|13119.34|0
1649673300000|2022-04-11 10:35:00|13122.13|13122.13|13105.36|13105.36|13122.13|13122.13|13105.36|13105.36|0
1649673600000|2022-04-11 10:40:00|13111.28|13111.28|13108.86|13108.86|13111.28|13111.28|13103.55|13103.55|0
1649673900000|2022-04-11 10:45:00|13110.22|13110.22|13115.16|13115.16|13117.13|13117.13|13104.99|13104.99|0
1649674200000|2022-04-11 10:50:00|13113.79|13113.79|13117.21|13117.21|13117.21|13117.21|13113.79|13113.79|0
1649674500000|2022-04-11 10:55:00|13119.26|13119.26|13119.94|13119.94|13119.94|13119.94|13118.58|13118.58|0
1649674800000|2022-04-11 11:00:00|13120.55|13120.55|13123.99|13123.99|13128.45|13128.45|13120.55|13120.55|0
1649675100000|2022-04-11 11:05:00|13125.2|13125.2|13125.2|13125.2|13125.2|13125.2|13121.25|13121.25|0
1649675400000|2022-04-11 11:10:00|13123.22|13123.22|13094.85|13094.85|13123.91|13123.91|13094.85|13094.85|0
1649675700000|2022-04-11 11:15:00|13092.87|13092.87|13093.76|13093.76|13098.8|13098.8|13080.55|13080.55|0
1649676000000|2022-04-11 11:20:00|13093.08|13093.08|13092.85|13092.85|13093.69|13093.69|13091.64|13091.64|0
1649676300000|2022-04-11 11:25:00|13088.9|13088.9|13080.31|13080.31|13088.9|13088.9|13072.41|13072.41|0
1649676600000|2022-04-11 11:30:00|13082.28|13082.28|13072.87|13072.87|13082.28|13082.28|13068.92|13068.92|0
1649676900000|2022-04-11 11:35:00|13071.66|13071.66|13076.02|13076.02|13078.6|13078.6|13070.02|13070.02|0
1649677200000|2022-04-11 11:40:00|13078|13078|13069.46|13069.46|13078|13078|13068.93|13068.93|0
1649677500000|2022-04-11 11:45:00|13070.15|13070.15|13072.61|13072.61|13072.61|13072.61|13065.06|13065.06|0
1649677800000|2022-04-11 11:50:00|13073.29|13073.29|13065.24|13065.24|13081.19|13081.19|13064.63|13064.63|0
1649678100000|2022-04-11 11:55:00|13066.61|13066.61|13077.08|13077.08|13081.03|13081.03|13066.61|13066.61|0
1649678400000|2022-04-11 12:00:00|13079.13|13079.13|13072.56|13072.56|13084.98|13084.98|13069.64|13069.64|0
1649678700000|2022-04-11 12:05:00|13070.58|13070.58|13067.13|13067.13|13072.15|13072.15|13064.4|13064.4|0
1649679000000|2022-04-11 12:10:00|13065.76|13065.76|13046.08|13046.08|13065.76|13065.76|13042.66|13042.66|0
1649679300000|2022-04-11 12:15:00|13048.05|13048.05|13046.54|13046.54|13061.19|13061.19|13045.93|13045.93|0
1649679600000|2022-04-11 12:20:00|13044.56|13044.56|13041.77|13041.77|13046.54|13046.54|13037.82|13037.82|0
1649679900000|2022-04-11 12:25:00|13042.18|13042.18|13044.58|13044.58|13044.67|13044.67|13037.83|13037.83|0
1649680200000|2022-04-11 12:30:00|13042.61|13042.61|13049.9|13049.9|13051.85|13051.85|13041.92|13041.92|0
1649680500000|2022-04-11 12:35:00|13053.85|13053.85|13046.24|13046.24|13055.09|13055.09|13046.24|13046.24|0
1649680800000|2022-04-11 12:40:00|13042.29|13042.29|13035.1|13035.1|13046.24|13046.24|13035.1|13035.1|0
1649681100000|2022-04-11 12:45:00|13039.05|13039.05|13032.86|13032.86|13043|13043|13029.32|13029.32|0
1649681400000|2022-04-11 12:50:00|13034.91|13034.91|13011.65|13011.65|13034.91|13034.91|13011.05|13011.05|0
1649681700000|2022-04-11 12:55:00|13009.67|13009.67|13006.59|13006.59|13010.13|13010.13|13001.28|13001.28|0
1649682000000|2022-04-11 13:00:00|13004.62|13004.62|12995.37|12995.37|13004.62|13004.62|12990.13|12990.13|0
1649682300000|2022-04-11 13:05:00|12993.4|12993.4|13010.01|13010.01|13010.61|13010.61|12992.03|12992.03|0
1649682600000|2022-04-11 13:10:00|13009.33|13009.33|13016.6|13016.6|13016.6|13016.6|13007.12|13007.12|0
1649682900000|2022-04-11 13:15:00|13018.65|13018.65|13002.97|13002.97|13018.65|13018.65|13000.92|13000.92|0
1649683200000|2022-04-11 13:20:00|13003.65|13003.65|13003.53|13003.53|13009.81|13009.81|12998.73|12998.73|0
1649683500000|2022-04-11 13:25:00|13001.56|13001.56|13005.41|13005.41|13005.65|13005.65|13001.56|13001.56|0
1649683800000|2022-04-11 13:30:00|13004.81|13004.81|13013.59|13013.59|13060.51|13060.51|13004.81|13004.81|0
1649684100000|2022-04-11 13:35:00|13014.27|13014.27|12988.78|12988.78|13016.03|13016.03|12988.78|12988.78|0
1649684400000|2022-04-11 13:40:00|12992.73|12992.73|13015.36|13015.36|13017.97|13017.97|12989.84|12989.84|0
1649684700000|2022-04-11 13:45:00|13014.67|13014.67|13030.77|13030.77|13034.72|13034.72|13004.57|13004.57|0
1649685000000|2022-04-11 13:50:00|13028.8|13028.8|13021.88|13021.88|13042.01|13042.01|13021.88|13021.88|0
1649685300000|2022-04-11 13:55:00|13020.51|13020.51|13025.94|13025.94|13034.74|13034.74|13018.73|13018.73|0
1649685600000|2022-04-11 14:00:00|13021.99|13021.99|13013.38|13013.38|13026.9|13026.9|13011.23|13011.23|0
1649685900000|2022-04-11 14:05:00|13011.41|13011.41|13072.26|13072.26|13076.97|13076.97|13008.42|13008.42|0
1649686200000|2022-04-11 14:10:00|13072.8|13072.8|13082.85|13082.85|13084.56|13084.56|13066.19|13066.19|0
1649686500000|2022-04-11 14:15:00|13083.27|13083.27|13066.45|13066.45|13092.04|13092.04|13066.45|13066.45|0
1649686800000|2022-04-11 14:20:00|13067.13|13067.13|13078.48|13078.48|13084.41|13084.41|13067.13|13067.13|0
1649687100000|2022-04-11 14:25:00|13079.09|13079.09|13059.99|13059.99|13081.21|13081.21|13056.04|13056.04|0
1649687400000|2022-04-11 14:30:00|13058.01|13058.01|13053.41|13053.41|13060.1|13060.1|13045.49|13045.49|0
1649687700000|2022-04-11 14:35:00|13050.68|13050.68|13028.93|13028.93|13055.99|13055.99|13028.93|13028.93|0
1649688000000|2022-04-11 14:40:00|13027.56|13027.56|13035.53|13035.53|13038.09|13038.09|13025.58|13025.58|0
1649688300000|2022-04-11 14:45:00|13037.58|13037.58|13039.44|13039.44|13042.7|13042.7|13033.3|13033.3|0
1649688600000|2022-04-11 14:50:00|13037.46|13037.46|13036.17|13036.17|13039.44|13039.44|13034.88|13034.88|0
1649688900000|2022-04-11 14:55:00|13034.2|13034.2|13035.17|13035.17|13036.46|13036.46|13032.15|13032.15|0
1649689200000|2022-04-11 15:00:00|13033.19|13033.19|13024.68|13024.68|13033.19|13033.19|13023.31|13023.31|0
1649689500000|2022-04-11 15:05:00|13025.1|13025.1|13024.22|13024.22|13025.1|13025.1|13017.31|13017.31|0
1649689800000|2022-04-11 15:10:00|13026.19|13026.19|13021.6|13021.6|13028.51|13028.51|13020.62|13020.62|0
1649690100000|2022-04-11 15:15:00|13022.28|13022.28|13031.79|13031.79|13031.79|13031.79|13022.28|13022.28|0
1649690400000|2022-04-11 15:20:00|13030.42|13030.42|13022.48|13022.48|13034.26|13034.26|13022.48|13022.48|0
1649690700000|2022-04-11 15:25:00|13020.5|13020.5|13019.67|13019.67|13030.17|13030.17|13017.15|13017.15|0
1649747700000|2022-04-12 07:15:00|12910.58|12910.58|12903.8|12903.8|12921.19|12921.19|12890.88|12890.88|0
1649748000000|2022-04-12 07:20:00|12897.87|12897.87|12910.16|12910.16|12911.42|12911.42|12887.16|12887.16|0
1649748300000|2022-04-12 07:25:00|12912.21|12912.21|12930.56|12930.56|12934.76|12934.76|12912.21|12912.21|0
1649748600000|2022-04-12 07:30:00|12933.3|12933.3|12950.09|12950.09|12950.09|12950.09|12929.15|12929.15|0
1649748900000|2022-04-12 07:35:00|12946.14|12946.14|12939.88|12939.88|12957.44|12957.44|12935.35|12935.35|0
1649749200000|2022-04-12 07:40:00|12941.85|12941.85|12948.42|12948.42|12948.95|12948.95|12930.68|12930.68|0
1649749500000|2022-04-12 07:45:00|12950.39|12950.39|12940.83|12940.83|12955.72|12955.72|12940.83|12940.83|0
1649749800000|2022-04-12 07:50:00|12939.47|12939.47|12958.57|12958.57|12960.54|12960.54|12938.36|12938.36|0
1649750100000|2022-04-12 07:55:00|12960.54|12960.54|12958.13|12958.13|12966.29|12966.29|12954.18|12954.18|0
1649750400000|2022-04-12 08:00:00|12956.07|12956.07|12955.11|12955.11|12962.05|12962.05|12949.69|12949.69|0
1649750700000|2022-04-12 08:05:00|12953.14|12953.14|12934.31|12934.31|12953.14|12953.14|12930.89|12930.89|0
1649751000000|2022-04-12 08:10:00|12935.38|12935.38|12946.1|12946.1|12946.1|12946.1|12935.38|12935.38|0
1649751300000|2022-04-12 08:15:00|12948.08|12948.08|12953.61|12953.61|12959.62|12959.62|12948.08|12948.08|0
1649751600000|2022-04-12 08:20:00|12954.98|12954.98|12971.93|12971.93|12975.87|12975.87|12954.98|12954.98|0
1649751900000|2022-04-12 08:25:00|12969.95|12969.95|12962.79|12962.79|12973.5|12973.5|12962.79|12962.79|0
1649752200000|2022-04-12 08:30:00|12964.77|12964.77|13002.5|13002.5|13004.01|13004.01|12964.77|12964.77|0
1649752500000|2022-04-12 08:35:00|13000.53|13000.53|13002.23|13002.23|13004.21|13004.21|12996.85|12996.85|0
1649752800000|2022-04-12 08:40:00|13004.21|13004.21|13014.09|13014.09|13014.09|13014.09|12999.5|12999.5|0
1649753100000|2022-04-12 08:45:00|13014.77|13014.77|13001.19|13001.19|13014.77|13014.77|12999.21|12999.21|0
1649753400000|2022-04-12 08:50:00|13000.65|13000.65|13003.39|13003.39|13003.39|13003.39|12996.1|12996.1|0
1649753700000|2022-04-12 08:55:00|13003.8|13003.8|13001.48|13001.48|13003.8|13003.8|13000.94|13000.94|0
1649754000000|2022-04-12 09:00:00|13002.01|13002.01|13009.2|13009.2|13015.73|13015.73|13002.01|13002.01|0
1649754300000|2022-04-12 09:05:00|13009.74|13009.74|13017.1|13017.1|13017.1|13017.1|13003.6|13003.6|0
1649754600000|2022-04-12 09:10:00|13017.78|13017.78|12994.78|12994.78|13017.78|13017.78|12994.78|12994.78|0
1649754900000|2022-04-12 09:15:00|13002.68|13002.68|12999.24|12999.24|13005.17|13005.17|12999.24|12999.24|0
1649755200000|2022-04-12 09:20:00|12999.93|12999.93|13003.11|13003.11|13003.87|13003.87|12997.8|12997.8|0
1649755500000|2022-04-12 09:25:00|13001.14|13001.14|13006.18|13006.18|13006.18|13006.18|13000.53|13000.53|0
1649755800000|2022-04-12 09:30:00|13004.13|13004.13|12993.99|12993.99|13004.13|13004.13|12991.41|12991.41|0
1649756100000|2022-04-12 09:35:00|12993.31|12993.31|12997.93|12997.93|13005.91|13005.91|12993.31|12993.31|0
1649756400000|2022-04-12 09:40:00|12998.62|12998.62|12999.5|12999.5|13000.57|13000.57|12993.22|12993.22|0
1649756700000|2022-04-12 09:45:00|13000.04|13000.04|13001.17|13001.17|13007.17|13007.17|12999.2|12999.2|0
1649757000000|2022-04-12 09:50:00|13002.54|13002.54|13003.9|13003.9|13012.49|13012.49|13002.54|13002.54|0
1649757300000|2022-04-12 09:55:00|13005.88|13005.88|13002.32|13002.32|13008.32|13008.32|13002.32|13002.32|0
1649757600000|2022-04-12 10:00:00|13000.35|13000.35|12997.01|12997.01|13000.35|13000.35|12986.45|12986.45|0
1649757900000|2022-04-12 10:05:00|12996.19|12996.19|12989.74|12989.74|12997.64|12997.64|12987.77|12987.77|0
1649758200000|2022-04-12 10:10:00|12988.67|12988.67|12997.4|12997.4|13000.44|13000.44|12988.59|12988.59|0
1649758500000|2022-04-12 10:15:00|12999.45|12999.45|12990.94|12990.94|12999.45|12999.45|12988.89|12988.89|0
1649758800000|2022-04-12 10:20:00|12992.92|12992.92|12985.31|12985.31|12992.92|12992.92|12983.33|12983.33|0
1649759100000|2022-04-12 10:25:00|12986.57|12986.57|12986.26|12986.26|12988.68|12988.68|12986.26|12986.26|0
1649759400000|2022-04-12 10:30:00|12980.34|12980.34|12987.03|12987.03|12987.64|12987.64|12977.76|12977.76|0
1649759700000|2022-04-12 10:35:00|12986.35|12986.35|12991.81|12991.81|12994.41|12994.41|12986.3|12986.3|0
1649760000000|2022-04-12 10:40:00|12989.84|12989.84|12990.41|12990.41|12991.09|12991.09|12983.8|12983.8|0
1649760300000|2022-04-12 10:45:00|12978.56|12978.56|12976.73|12976.73|12984.49|12984.49|12976.73|12976.73|0
1649760600000|2022-04-12 10:50:00|12977.33|12977.33|12969.74|12969.74|12978.02|12978.02|12969.74|12969.74|0
1649760900000|2022-04-12 10:55:00|12969.05|12969.05|12977.48|12977.48|12979.53|12979.53|12967.08|12967.08|0
1649761200000|2022-04-12 11:00:00|12976.79|12976.79|12968.35|12968.35|12976.79|12976.79|12962.29|12962.29|0
1649761500000|2022-04-12 11:05:00|12967.74|12967.74|12959.17|12959.17|12967.82|12967.82|12959.17|12959.17|0
1649761800000|2022-04-12 11:10:00|12958.48|12958.48|12951.27|12951.27|12959.85|12959.85|12951.27|12951.27|0
1649762100000|2022-04-12 11:15:00|12955.22|12955.22|12952.89|12952.89|12957.2|12957.2|12950.91|12950.91|0
1649762400000|2022-04-12 11:20:00|12948.94|12948.94|12950.46|12950.46|12957.6|12957.6|12948.94|12948.94|0
1649762700000|2022-04-12 11:25:00|12948.41|12948.41|12958.65|12958.65|12958.65|12958.65|12946.29|12946.29|0
1649763000000|2022-04-12 11:30:00|12957.97|12957.97|12964.23|12964.23|12964.23|12964.23|12948.09|12948.09|0
1649763300000|2022-04-12 11:35:00|12966.2|12966.2|12964.91|12964.91|12968.86|12968.86|12964.91|12964.91|0
1649763600000|2022-04-12 11:40:00|12966.28|12966.28|12969.52|12969.52|12970.35|12970.35|12962.33|12962.33|0
1649763900000|2022-04-12 11:45:00|12968.84|12968.84|12963.9|12963.9|12968.84|12968.84|12960.83|12960.83|0
1649764200000|2022-04-12 11:50:00|12963.29|12963.29|12959.73|12959.73|12963.29|12963.29|12951.45|12951.45|0
1649764500000|2022-04-12 11:55:00|12960.41|12960.41|12963|12963|12966.95|12966.95|12956.46|12956.46|0
1649764800000|2022-04-12 12:00:00|12963.6|12963.6|12965.17|12965.17|12971.3|12971.3|12963.6|12963.6|0
1649765100000|2022-04-12 12:05:00|12965.85|12965.85|12972.98|12972.98|12974.35|12974.35|12965.01|12965.01|0
1649765400000|2022-04-12 12:10:00|12982.85|12982.85|12978.3|12978.3|12982.85|12982.85|12976.24|12976.24|0
1649765700000|2022-04-12 12:15:00|12982.24|12982.24|12979.12|12979.12|12982.24|12982.24|12969.86|12969.86|0
1649766000000|2022-04-12 12:20:00|12977.15|12977.15|12978.43|12978.43|12982.38|12982.38|12977.15|12977.15|0
1649766300000|2022-04-12 12:25:00|12982.38|12982.38|12981.45|12981.45|12983.2|12983.2|12977.89|12977.89|0
1649766600000|2022-04-12 12:30:00|12982.13|12982.13|13009.96|13009.96|13090.73|13090.73|12982.13|12982.13|0
1649766900000|2022-04-12 12:35:00|13009.36|13009.36|13032.12|13032.12|13032.12|13032.12|13006.39|13006.39|0
1649767200000|2022-04-12 12:40:00|13031.59|13031.59|13048.98|13048.98|13050.96|13050.96|13031.59|13031.59|0
1649767500000|2022-04-12 12:45:00|13060.83|13060.83|13066.13|13066.13|13066.13|13066.13|13052.93|13052.93|0
1649767800000|2022-04-12 12:50:00|13066.82|13066.82|13080.19|13080.19|13082.85|13082.85|13066.82|13066.82|0
1649768100000|2022-04-12 12:55:00|13090.06|13090.06|13086.85|13086.85|13101.21|13101.21|13086.85|13086.85|0
1649768400000|2022-04-12 13:00:00|13085.48|13085.48|13079.31|13079.31|13086.17|13086.17|13073.31|13073.31|0
1649768700000|2022-04-12 13:05:00|13077.33|13077.33|13049.38|13049.38|13077.33|13077.33|13047.49|13047.49|0
1649769000000|2022-04-12 13:10:00|13049.98|13049.98|13037.07|13037.07|13050.58|13050.58|13037.07|13037.07|0
1649769300000|2022-04-12 13:15:00|13038.27|13038.27|13039.87|13039.87|13048.65|13048.65|13033.78|13033.78|0
1649769600000|2022-04-12 13:20:00|13037.9|13037.9|13037.4|13037.4|13037.9|13037.9|13030.62|13030.62|0
1649769900000|2022-04-12 13:25:00|13031.48|13031.48|13034.67|13034.67|13038.09|13038.09|13030.88|13030.88|0
1649770200000|2022-04-12 13:30:00|13036.65|13036.65|13005.11|13005.11|13048.08|13048.08|13005.11|13005.11|0
1649770500000|2022-04-12 13:35:00|13007.09|13007.09|13010.85|13010.85|13012.82|13012.82|12981.29|12981.29|0
1649770800000|2022-04-12 13:40:00|13004.93|13004.93|13008.74|13008.74|13028.61|13028.61|13004.93|13004.93|0
1649771100000|2022-04-12 13:45:00|13010.71|13010.71|13030.08|13030.08|13032.05|13032.05|13010.03|13010.03|0
1649771400000|2022-04-12 13:50:00|13028.03|13028.03|13053.03|13053.03|13053.03|13053.03|13027.34|13027.34|0
1649771700000|2022-04-12 13:55:00|13049.69|13049.69|13055.61|13055.61|13055.61|13055.61|13043.76|13043.76|0
1649772000000|2022-04-12 14:00:00|13054.24|13054.24|13058.8|13058.8|13069.43|13069.43|13048.92|13048.92|0
1649772300000|2022-04-12 14:05:00|13060.77|13060.77|13058.96|13058.96|13069.96|13069.96|13058.96|13058.96|0
1649772600000|2022-04-12 14:10:00|13058.28|13058.28|13046.13|13046.13|13059.65|13059.65|13042.18|13042.18|0
1649772900000|2022-04-12 14:15:00|13044.16|13044.16|13034.4|13034.4|13044.16|13044.16|13028.48|13028.48|0
1649773200000|2022-04-12 14:20:00|13033.99|13033.99|13019.03|13019.03|13036.65|13036.65|13018.35|13018.35|0
1649773500000|2022-04-12 14:25:00|13015.08|13015.08|13014.27|13014.27|13018.41|13018.41|13012.69|13012.69|0
1649773800000|2022-04-12 14:30:00|13016.25|13016.25|13011.95|13011.95|13023.46|13023.46|13009.29|13009.29|0
1649774100000|2022-04-12 14:35:00|13012.63|13012.63|13012.69|13012.69|13021.06|13021.06|13008.81|13008.81|0
1649774400000|2022-04-12 14:40:00|13012.16|13012.16|13023.18|13023.18|13023.18|13023.18|13009.5|13009.5|0
1649774700000|2022-04-12 14:45:00|13023.72|13023.72|13023.72|13023.72|13024.4|13024.4|13017.03|13017.03|0
1649775000000|2022-04-12 14:50:00|13019.77|13019.77|13028.76|13028.76|13028.76|13028.76|13018.7|13018.7|0
1649775300000|2022-04-12 14:55:00|13028.08|13028.08|13026.22|13026.22|13035.35|13035.35|13025.54|13025.54|0
1649775600000|2022-04-12 15:00:00|13025.54|13025.54|13032.67|13032.67|13038.75|13038.75|13025.54|13025.54|0
1649775900000|2022-04-12 15:05:00|13036.62|13036.62|13038.85|13038.85|13039.95|13039.95|13034.02|13034.02|0
1649776200000|2022-04-12 15:10:00|13039.38|13039.38|13044.49|13044.49|13045.17|13045.17|13039.38|13039.38|0
1649776500000|2022-04-12 15:15:00|13046.46|13046.46|13059.83|13059.83|13059.83|13059.83|13046.46|13046.46|0
1649776800000|2022-04-12 15:20:00|13060.25|13060.25|13050.05|13050.05|13063.67|13063.67|13050.05|13050.05|0
1649777100000|2022-04-12 15:25:00|13052.02|13052.02|13065.28|13065.28|13065.28|13065.28|13050.05|13050.05|0
1649834100000|2022-04-13 07:15:00|12962.12|12962.12|12969.14|12969.14|12971.19|12971.19|12961.18|12961.18|0
1649834400000|2022-04-13 07:20:00|12964.1|12964.1|12970.05|12970.05|12975.01|12975.01|12949.63|12949.63|0
1649834700000|2022-04-13 07:25:00|12966.1|12966.1|12969.13|12969.13|12982.42|12982.42|12964.05|12964.05|0
1649835000000|2022-04-13 07:30:00|12963.21|12963.21|12949.46|12949.46|12964.5|12964.5|12948.09|12948.09|0
1649835300000|2022-04-13 07:35:00|12948.19|12948.19|12967.86|12967.86|12975.3|12975.3|12948.19|12948.19|0
1649835600000|2022-04-13 07:40:00|12964.44|12964.44|12969.97|12969.97|12975.8|12975.8|12961.1|12961.1|0
1649835900000|2022-04-13 07:45:00|12973.39|12973.39|12982.44|12982.44|12987.54|12987.54|12973.39|12973.39|0
1649836200000|2022-04-13 07:50:00|12986.54|12986.54|12962.28|12962.28|12990.49|12990.49|12959.54|12959.54|0
1649836500000|2022-04-13 07:55:00|12961.59|12961.59|12939.09|12939.09|12961.59|12961.59|12935.14|12935.14|0
1649836800000|2022-04-13 08:00:00|12942.51|12942.51|12960.23|12960.23|12961.6|12961.6|12942.51|12942.51|0
1649837100000|2022-04-13 08:05:00|12962.97|12962.97|12976.93|12976.93|12984.26|12984.26|12962.97|12962.97|0
1649837400000|2022-04-13 08:10:00|12974.95|12974.95|12963.19|12963.19|12974.95|12974.95|12963.19|12963.19|0
1649837700000|2022-04-13 08:15:00|12962.5|12962.5|12963.27|12963.27|12966.45|12966.45|12960.01|12960.01|0
1649838000000|2022-04-13 08:20:00|12964.35|12964.35|12963.36|12963.36|12968.9|12968.9|12963.36|12963.36|0
1649838300000|2022-04-13 08:25:00|12967.3|12967.3|12957.27|12957.27|12967.3|12967.3|12950.66|12950.66|0
1649838600000|2022-04-13 08:30:00|12959.41|12959.41|12974.05|12974.05|12976.02|12976.02|12959.41|12959.41|0
1649838900000|2022-04-13 08:35:00|12970.1|12970.1|12958.92|12958.92|12970.1|12970.1|12956.86|12956.86|0
1649839200000|2022-04-13 08:40:00|12956.26|12956.26|12968.65|12968.65|12968.65|12968.65|12953.28|12953.28|0
1649839500000|2022-04-13 08:45:00|12972.59|12972.59|12964.62|12964.62|12974.56|12974.56|12963.32|12963.32|0
1649839800000|2022-04-13 08:50:00|12970.54|12970.54|12965.92|12965.92|12970.54|12970.54|12962.56|12962.56|0
1649840100000|2022-04-13 08:55:00|12965.39|12965.39|12972.52|12972.52|12972.52|12972.52|12964.7|12964.7|0
1649840400000|2022-04-13 09:00:00|12971.83|12971.83|12972.98|12972.98|12979.73|12979.73|12971.83|12971.83|0
1649840700000|2022-04-13 09:05:00|12969.03|12969.03|12979.49|12979.49|12979.49|12979.49|12963.07|12963.07|0
1649841000000|2022-04-13 09:10:00|12973.56|12973.56|12965.59|12965.59|12973.56|12973.56|12965.59|12965.59|0
1649841300000|2022-04-13 09:15:00|12964.91|12964.91|12958.1|12958.1|12967.67|12967.67|12958.1|12958.1|0
1649841600000|2022-04-13 09:20:00|12960.08|12960.08|12956.73|12956.73|12960.76|12960.76|12956.73|12956.73|0
1649841900000|2022-04-13 09:25:00|12958.1|12958.1|12946.59|12946.59|12958.1|12958.1|12946.17|12946.17|0
1649842200000|2022-04-13 09:30:00|12945.52|12945.52|12926.19|12926.19|12945.52|12945.52|12926.19|12926.19|0
1649842500000|2022-04-13 09:35:00|12927.55|12927.55|12913.14|12913.14|12930.9|12930.9|12909.87|12909.87|0
1649842800000|2022-04-13 09:40:00|12912.6|12912.6|12913.06|12913.06|12917.01|12917.01|12909.72|12909.72|0
1649843100000|2022-04-13 09:45:00|12912.53|12912.53|12905.32|12905.32|12914.43|12914.43|12905.32|12905.32|0
1649843400000|2022-04-13 09:50:00|12899.4|12899.4|12897.29|12897.29|12899.4|12899.4|12895.02|12895.02|0
1649843700000|2022-04-13 09:55:00|12896.61|12896.61|12896.79|12896.79|12899.27|12899.27|12895.43|12895.43|0
1649844000000|2022-04-13 10:00:00|12896.11|12896.11|12905.14|12905.14|12910.45|12910.45|12887.53|12887.53|0
1649844300000|2022-04-13 10:05:00|12906.34|12906.34|12911.79|12911.79|12911.79|12911.79|12906.34|12906.34|0
1649844600000|2022-04-13 10:10:00|12919.69|12919.69|12916.88|12916.88|12921.66|12921.66|12914.37|12914.37|0
1649844900000|2022-04-13 10:15:00|12918.86|12918.86|12890.99|12890.99|12922.81|12922.81|12890.99|12890.99|0
1649845200000|2022-04-13 10:20:00|12890.31|12890.31|12882.58|12882.58|12894|12894|12881.78|12881.78|0
1649845500000|2022-04-13 10:25:00|12890.47|12890.47|12884.49|12884.49|12891.39|12891.39|12883.5|12883.5|0
1649845800000|2022-04-13 10:30:00|12883.23|12883.23|12888.24|12888.24|12888.24|12888.24|12883.23|12883.23|0
1649846100000|2022-04-13 10:35:00|12889.45|12889.45|12886.72|12886.72|12890.82|12890.82|12882.16|12882.16|0
1649846400000|2022-04-13 10:40:00|12891.5|12891.5|12885.36|12885.36|12891.5|12891.5|12882.78|12882.78|0
1649846700000|2022-04-13 10:45:00|12883.39|12883.39|12880.81|12880.81|12883.39|12883.39|12880.81|12880.81|0
1649847000000|2022-04-13 10:50:00|12882.18|12882.18|12885.89|12885.89|12885.89|12885.89|12880.2|12880.2|0
1649847300000|2022-04-13 10:55:00|12887.26|12887.26|12885.71|12885.71|12887.26|12887.26|12883.33|12883.33|0
1649847600000|2022-04-13 11:00:00|12883.74|12883.74|12885.11|12885.11|12885.11|12885.11|12881.08|12881.08|0
1649847900000|2022-04-13 11:05:00|12886.47|12886.47|12895.98|12895.98|12903.64|12903.64|12886.47|12886.47|0
1649848200000|2022-04-13 11:10:00|12892.03|12892.03|12877.21|12877.21|12892.03|12892.03|12877.21|12877.21|0
1649848500000|2022-04-13 11:15:00|12876.67|12876.67|12875.84|12875.84|12879.47|12879.47|12873.55|12873.55|0
1649848800000|2022-04-13 11:20:00|12879.79|12879.79|12877.72|12877.72|12883.65|12883.65|12877.72|12877.72|0
1649849100000|2022-04-13 11:25:00|12877.31|12877.31|12862.74|12862.74|12877.31|12877.31|12862.74|12862.74|0
1649849400000|2022-04-13 11:30:00|12864.72|12864.72|12862.76|12862.76|12864.72|12864.72|12859.34|12859.34|0
1649849700000|2022-04-13 11:35:00|12864.74|12864.74|12862.23|12862.23|12866.17|12866.17|12862.23|12862.23|0
1649850000000|2022-04-13 11:40:00|12864.2|12864.2|12863.25|12863.25|12866.78|12866.78|12862.83|12862.83|0
1649850300000|2022-04-13 11:45:00|12864.62|12864.62|12870.13|12870.13|12870.13|12870.13|12864.62|12864.62|0
1649850600000|2022-04-13 11:50:00|12872.11|12872.11|12863.3|12863.3|12872.11|12872.11|12863.3|12863.3|0
1649850900000|2022-04-13 11:55:00|12861.32|12861.32|12887.53|12887.53|12888.99|12888.99|12861.32|12861.32|0
1649851200000|2022-04-13 12:00:00|12885.56|12885.56|12881.86|12881.86|12885.56|12885.56|12881.17|12881.17|0
1649851500000|2022-04-13 12:05:00|12882.93|12882.93|12859.29|12859.29|12882.93|12882.93|12858.61|12858.61|0
1649851800000|2022-04-13 12:10:00|12858.76|12858.76|12857.34|12857.34|12861.29|12861.29|12851.42|12851.42|0
1649852100000|2022-04-13 12:15:00|12856.27|12856.27|12865.31|12865.31|12870.16|12870.16|12856.27|12856.27|0
1649852400000|2022-04-13 12:20:00|12869.26|12869.26|12862.55|12862.55|12869.26|12869.26|12862.12|12862.12|0
1649852700000|2022-04-13 12:25:00|12866.5|12866.5|12867.87|12867.87|12867.87|12867.87|12863.23|12863.23|0
1649853000000|2022-04-13 12:30:00|12865.21|12865.21|12844.52|12844.52|12865.21|12865.21|12841.86|12841.86|0
1649853300000|2022-04-13 12:35:00|12846.5|12846.5|12862.37|12862.37|12862.37|12862.37|12846.5|12846.5|0
1649853600000|2022-04-13 12:40:00|12861.3|12861.3|12857.04|12857.04|12861.95|12861.95|12851.77|12851.77|0
1649853900000|2022-04-13 12:45:00|12857.72|12857.72|12853.77|12853.77|12863.64|12863.64|12853.77|12853.77|0
1649854200000|2022-04-13 12:50:00|12851.8|12851.8|12853.6|12853.6|12856.95|12856.95|12851.63|12851.63|0
1649854500000|2022-04-13 12:55:00|12851.63|12851.63|12845.27|12845.27|12852.86|12852.86|12844.73|12844.73|0
1649854800000|2022-04-13 13:00:00|12847.24|12847.24|12836.7|12836.7|12848.61|12848.61|12836.7|12836.7|0
1649855100000|2022-04-13 13:05:00|12830.77|12830.77|12811.75|12811.75|12834.72|12834.72|12811.75|12811.75|0
1649855400000|2022-04-13 13:10:00|12812.43|12812.43|12814.25|12814.25|12821.09|12821.09|12812.43|12812.43|0
1649855700000|2022-04-13 13:15:00|12812.28|12812.28|12801.13|12801.13|12812.28|12812.28|12801.13|12801.13|0
1649856000000|2022-04-13 13:20:00|12807.05|12807.05|12811.14|12811.14|12813.73|12813.73|12805.08|12805.08|0
1649856300000|2022-04-13 13:25:00|12809.17|12809.17|12833.1|12833.1|12834.47|12834.47|12809.17|12809.17|0
1649856600000|2022-04-13 13:30:00|12837.05|12837.05|12792.94|12792.94|12837.05|12837.05|12787.01|12787.01|0
1649856900000|2022-04-13 13:35:00|12794.91|12794.91|12827.85|12827.85|12827.85|12827.85|12794.91|12794.91|0
1649857200000|2022-04-13 13:40:00|12825.88|12825.88|12842.71|12842.71|12847.34|12847.34|12823.9|12823.9|0
1649857500000|2022-04-13 13:45:00|12844.85|12844.85|12858.66|12858.66|12861.94|12861.94|12840.91|12840.91|0
1649857800000|2022-04-13 13:50:00|12859.35|12859.35|12869.97|12869.97|12875.9|12875.9|12859.35|12859.35|0
1649858100000|2022-04-13 13:55:00|12866.02|12866.02|12860.88|12860.88|12869.97|12869.97|12852.76|12852.76|0
1649858400000|2022-04-13 14:00:00|12861.56|12861.56|12837.86|12837.86|12861.56|12861.56|12833.23|12833.23|0
1649858700000|2022-04-13 14:05:00|12838.68|12838.68|12838.25|12838.25|12850.55|12850.55|12836.06|12836.06|0
1649859000000|2022-04-13 14:10:00|12837.56|12837.56|12842.2|12842.2|12844.86|12844.86|12831.65|12831.65|0
1649859300000|2022-04-13 14:15:00|12844.18|12844.18|12852.43|12852.43|12857.16|12857.16|12844.18|12844.18|0
1649859600000|2022-04-13 14:20:00|12853.63|12853.63|12856.02|12856.02|12861.94|12861.94|12853.63|12853.63|0
1649859900000|2022-04-13 14:25:00|12850.1|12850.1|12838.39|12838.39|12851.46|12851.46|12834.1|12834.1|0
1649860200000|2022-04-13 14:30:00|12843.02|12843.02|12843.56|12843.56|12853.19|12853.19|12841.55|12841.55|0
1649860500000|2022-04-13 14:35:00|12843.03|12843.03|12829.35|12829.35|12848.19|12848.19|12829.35|12829.35|0
1649860800000|2022-04-13 14:40:00|12828.94|12828.94|12840.56|12840.56|12840.56|12840.56|12826.58|12826.58|0
1649861100000|2022-04-13 14:45:00|12841.1|12841.1|12842.86|12842.86|12852.89|12852.89|12839.73|12839.73|0
1649861400000|2022-04-13 14:50:00|12843.46|12843.46|12832.46|12832.46|12843.46|12843.46|12832.46|12832.46|0
1649861700000|2022-04-13 14:55:00|12830.49|12830.49|12835.04|12835.04|12835.65|12835.65|12828.72|12828.72|0
1649862000000|2022-04-13 15:00:00|12833.07|12833.07|12828.94|12828.94|12837.62|12837.62|12826.61|12826.61|0
1649862300000|2022-04-13 15:05:00|12829.62|12829.62|12828.84|12828.84|12830.45|12830.45|12825.5|12825.5|0
1649862600000|2022-04-13 15:10:00|12830.81|12830.81|12836.67|12836.67|12837.86|12837.86|12828.84|12828.84|0
1649862900000|2022-04-13 15:15:00|12837.21|12837.21|12830.97|12830.97|12837.34|12837.34|12830.97|12830.97|0
1649863200000|2022-04-13 15:20:00|12828.99|12828.99|12832.48|12832.48|12839.93|12839.93|12827.79|12827.79|0
1649863500000|2022-04-13 15:25:00|12831.88|12831.88|12829.9|12829.9|12833.86|12833.86|12822.2|12822.2|0
1649920500000|2022-04-14 07:15:00|12823.66|12823.66|12821.76|12821.76|12824.27|12824.27|12804.76|12804.76|0
1649920800000|2022-04-14 07:20:00|12819.79|12819.79|12823.28|12823.28|12829.64|12829.64|12817.87|12817.87|0
1649921100000|2022-04-14 07:25:00|12822.74|12822.74|12825.25|12825.25|12845.39|12845.39|12822.74|12822.74|0
1649921400000|2022-04-14 07:30:00|12821.3|12821.3|12809.54|12809.54|12821.3|12821.3|12795.49|12795.49|0
1649921700000|2022-04-14 07:35:00|12810.07|12810.07|12805.37|12805.37|12810.07|12810.07|12793.52|12793.52|0
1649922000000|2022-04-14 07:40:00|12804.94|12804.94|12821.43|12821.43|12821.43|12821.43|12804.94|12804.94|0
1649922300000|2022-04-14 07:45:00|12821.97|12821.97|12829.1|12829.1|12829.1|12829.1|12821.74|12821.74|0
1649922600000|2022-04-14 07:50:00|12831.08|12831.08|12854.16|12854.16|12854.16|12854.16|12831.08|12831.08|0
1649922900000|2022-04-14 07:55:00|12852.79|12852.79|12857.13|12857.13|12864.96|12864.96|12844.98|12844.98|0
1649923200000|2022-04-14 08:00:00|12859.11|12859.11|12860.93|12860.93|12865.64|12865.64|12854.32|12854.32|0
1649923500000|2022-04-14 08:05:00|12858.95|12858.95|12867.93|12867.93|12869.91|12869.91|12858.95|12858.95|0
1649923800000|2022-04-14 08:10:00|12865.96|12865.96|12865.43|12865.43|12869.38|12869.38|12865.43|12865.43|0
1649924100000|2022-04-14 08:15:00|12866.79|12866.79|12872.03|12872.03|12874.77|12874.77|12866.11|12866.11|0
1649924400000|2022-04-14 08:20:00|12872.64|12872.64|12873.22|12873.22|12878.73|12878.73|12872.64|12872.64|0
1649924700000|2022-04-14 08:25:00|12872.53|12872.53|12854.38|12854.38|12872.53|12872.53|12852.33|12852.33|0
1649925000000|2022-04-14 08:30:00|12846.48|12846.48|12859.01|12859.01|12859.01|12859.01|12840.48|12840.48|0
1649925300000|2022-04-14 08:35:00|12858.33|12858.33|12864.45|12864.45|12865.21|12865.21|12856.41|12856.41|0
1649925600000|2022-04-14 08:40:00|12865.82|12865.82|12866.43|12866.43|12866.43|12866.43|12860.5|12860.5|0
1649925900000|2022-04-14 08:45:00|12862.48|12862.48|12864.84|12864.84|12864.84|12864.84|12857.76|12857.76|0
1649926200000|2022-04-14 08:50:00|12866.81|12866.81|12895.53|12895.53|12895.53|12895.53|12866.81|12866.81|0
1649926500000|2022-04-14 08:55:00|12891.58|12891.58|12891.89|12891.89|12895.24|12895.24|12887.34|12887.34|0
1649926800000|2022-04-14 09:00:00|12892.57|12892.57|12879.38|12879.38|12894.62|12894.62|12879.38|12879.38|0
1649927100000|2022-04-14 09:05:00|12879.98|12879.98|12879.97|12879.97|12883.93|12883.93|12878.53|12878.53|0
1649927400000|2022-04-14 09:10:00|12879.43|12879.43|12879.89|12879.89|12881.17|12881.17|12878.6|12878.6|0
1649927700000|2022-04-14 09:15:00|12883.83|12883.83|12881.28|12881.28|12887.78|12887.78|12874.57|12874.57|0
1649928000000|2022-04-14 09:20:00|12880.59|12880.59|12881.68|12881.68|12885.62|12885.62|12877.64|12877.64|0
1649928300000|2022-04-14 09:25:00|12883.65|12883.65|12903.3|12903.3|12903.3|12903.3|12883.65|12883.65|0
1649928600000|2022-04-14 09:30:00|12907.25|12907.25|12904.68|12904.68|12911.2|12911.2|12904.68|12904.68|0
1649928900000|2022-04-14 09:35:00|12906.65|12906.65|12903.65|12903.65|12919.45|12919.45|12903.65|12903.65|0
1649929200000|2022-04-14 09:40:00|12901.68|12901.68|12901.59|12901.59|12907.08|12907.08|12900.91|12900.91|0
1649929500000|2022-04-14 09:45:00|12901.18|12901.18|12897.95|12897.95|12901.59|12901.59|12896.69|12896.69|0
1649929800000|2022-04-14 09:50:00|12897.26|12897.26|12899.55|12899.55|12899.55|12899.55|12884.06|12884.06|0
1649930100000|2022-04-14 09:55:00|12897.58|12897.58|12911|12911|12911|12911|12895.6|12895.6|0
1649930400000|2022-04-14 10:00:00|12912.97|12912.97|12921.98|12921.98|12925.09|12925.09|12912.97|12912.97|0
1649930700000|2022-04-14 10:05:00|12923.96|12923.96|12927.67|12927.67|12928.44|12928.44|12923.81|12923.81|0
1649931000000|2022-04-14 10:10:00|12925.7|12925.7|12929.79|12929.79|12929.79|12929.79|12924.63|12924.63|0
1649931300000|2022-04-14 10:15:00|12927.82|12927.82|12936.47|12936.47|12936.47|12936.47|12927.82|12927.82|0
1649931600000|2022-04-14 10:20:00|12944.37|12944.37|12948.36|12948.36|12952.87|12952.87|12942.4|12942.4|0
1649931900000|2022-04-14 10:25:00|12949.05|12949.05|12950.86|12950.86|12956.78|12956.78|12947.68|12947.68|0
1649932200000|2022-04-14 10:30:00|12950.25|12950.25|12939.84|12939.84|12951.51|12951.51|12937.87|12937.87|0
1649932500000|2022-04-14 10:35:00|12940.38|12940.38|12940.53|12940.53|12942.43|12942.43|12936.43|12936.43|0
1649932800000|2022-04-14 10:40:00|12939.85|12939.85|12941.34|12941.34|12944.31|12944.31|12936.51|12936.51|0
1649933100000|2022-04-14 10:45:00|12937.39|12937.39|12931.04|12931.04|12937.39|12937.39|12929.41|12929.41|0
1649933400000|2022-04-14 10:50:00|12929.06|12929.06|12927.26|12927.26|12929.91|12929.91|12927.26|12927.26|0
1649933700000|2022-04-14 10:55:00|12927.94|12927.94|12927.94|12927.94|12927.94|12927.94|12926.13|12926.13|0
1649934000000|2022-04-14 11:00:00|12925.89|12925.89|12934.1|12934.1|12936.07|12936.07|12925.89|12925.89|0
1649934300000|2022-04-14 11:05:00|12936.07|12936.07|12928.79|12928.79|12938.05|12938.05|12926.73|12926.73|0
1649934600000|2022-04-14 11:10:00|12929.47|12929.47|12927.87|12927.87|12933.42|12933.42|12926.49|12926.49|0
1649934900000|2022-04-14 11:15:00|12929.84|12929.84|12918.61|12918.61|12929.84|12929.84|12918.61|12918.61|0
1649935200000|2022-04-14 11:20:00|12917.92|12917.92|12918.53|12918.53|12923.85|12923.85|12917.92|12917.92|0
1649935500000|2022-04-14 11:25:00|12916.56|12916.56|12913.63|12913.63|12916.56|12916.56|12902.06|12902.06|0
1649935800000|2022-04-14 11:30:00|12913.03|12913.03|12910.37|12910.37|12913.03|12913.03|12906.42|12906.42|0
1649936100000|2022-04-14 11:35:00|12908.4|12908.4|12904.77|12904.77|12909.32|12909.32|12904.77|12904.77|0
1649936400000|2022-04-14 11:40:00|12903.57|12903.57|12904.72|12904.72|12908.67|12908.67|12903.57|12903.57|0
1649936700000|2022-04-14 11:45:00|12908.67|12908.67|12920.85|12920.85|12935.79|12935.79|12908.67|12908.67|0
1649937000000|2022-04-14 11:50:00|12920.16|12920.16|12914.74|12914.74|12920.16|12920.16|12907.61|12907.61|0
1649937300000|2022-04-14 11:55:00|12915.42|12915.42|12923.54|12923.54|12924.22|12924.22|12915.42|12915.42|0
1649937600000|2022-04-14 12:00:00|12925.51|12925.51|12930.22|12930.22|12934.17|12934.17|12925.51|12925.51|0
1649937900000|2022-04-14 12:05:00|12930.9|12930.9|12937.51|12937.51|12939.48|12939.48|12930.9|12930.9|0
1649938200000|2022-04-14 12:10:00|12941.46|12941.46|12940.2|12940.2|12941.46|12941.46|12940.2|12940.2|0
1649938500000|2022-04-14 12:15:00|12941.4|12941.4|12938.66|12938.66|12941.4|12941.4|12937.98|12937.98|0
1649938800000|2022-04-14 12:20:00|12937.98|12937.98|12942.6|12942.6|12944.57|12944.57|12937.44|12937.44|0
1649939100000|2022-04-14 12:25:00|12943.28|12943.28|12956.81|12956.81|12956.81|12956.81|12942.68|12942.68|0
1649939400000|2022-04-14 12:30:00|12957.49|12957.49|12953.47|12953.47|12957.49|12957.49|12951.49|12951.49|0
1649939700000|2022-04-14 12:35:00|12951.49|12951.49|12940.09|12940.09|12951.49|12951.49|12940.09|12940.09|0
1649940000000|2022-04-14 12:40:00|12940.77|12940.77|12936.44|12936.44|12940.77|12940.77|12933.78|12933.78|0
1649940300000|2022-04-14 12:45:00|12935.75|12935.75|12938.93|12938.93|12942.95|12942.95|12933.62|12933.62|0
1649940600000|2022-04-14 12:50:00|12940.91|12940.91|12938.25|12938.25|12942.11|12942.11|12938.25|12938.25|0
1649940900000|2022-04-14 12:55:00|12937.56|12937.56|12936.87|12936.87|12939.54|12939.54|12934.22|12934.22|0
1649941200000|2022-04-14 13:00:00|12938.24|12938.24|12936.42|12936.42|12944.31|12944.31|12936.42|12936.42|0
1649941500000|2022-04-14 13:05:00|12937.49|12937.49|12929.72|12929.72|12937.49|12937.49|12928.96|12928.96|0
1649941800000|2022-04-14 13:10:00|12930.41|12930.41|12940.36|12940.36|12940.36|12940.36|12930.41|12930.41|0
1649942100000|2022-04-14 13:15:00|12940.78|12940.78|12945.84|12945.84|12947.81|12947.81|12939.42|12939.42|0
1649942400000|2022-04-14 13:20:00|12943.79|12943.79|12939.72|12939.72|12943.79|12943.79|12937.75|12937.75|0
1649942700000|2022-04-14 13:25:00|12941.7|12941.7|12943.51|12943.51|12944.19|12944.19|12939.72|12939.72|0
1649943000000|2022-04-14 13:30:00|12947.45|12947.45|12955.11|12955.11|12955.99|12955.99|12947.45|12947.45|0
1649943300000|2022-04-14 13:35:00|12955.8|12955.8|12942.68|12942.68|12955.8|12955.8|12937.16|12937.16|0
1649943600000|2022-04-14 13:40:00|12944.65|12944.65|12932.38|12932.38|12949.89|12949.89|12932.38|12932.38|0
1649943900000|2022-04-14 13:45:00|12931.7|12931.7|12918.12|12918.12|12931.7|12931.7|12912.95|12912.95|0
1649944200000|2022-04-14 13:50:00|12917.44|12917.44|12909.42|12909.42|12917.44|12917.44|12899.41|12899.41|0
1649944500000|2022-04-14 13:55:00|12911.4|12911.4|12914.52|12914.52|12922.64|12922.64|12905.48|12905.48|0
1649944800000|2022-04-14 14:00:00|12916.5|12916.5|12925.03|12925.03|12925.03|12925.03|12912.84|12912.84|0
1649945100000|2022-04-14 14:05:00|12925.44|12925.44|12920.25|12920.25|12925.44|12925.44|12913.45|12913.45|0
1649945400000|2022-04-14 14:10:00|12926.18|12926.18|12945.44|12945.44|12945.44|12945.44|12920.94|12920.94|0
1649945700000|2022-04-14 14:15:00|12945.98|12945.98|12942.18|12942.18|12947.42|12947.42|12939.53|12939.53|0
1649946000000|2022-04-14 14:20:00|12940.82|12940.82|12928.79|12928.79|12942.18|12942.18|12928.79|12928.79|0
1649946300000|2022-04-14 14:25:00|12929.47|12929.47|12924.79|12924.79|12933.42|12933.42|12920.84|12920.84|0
1649946600000|2022-04-14 14:30:00|12924.1|12924.1|12931.81|12931.81|12933.72|12933.72|12918.18|12918.18|0
1649946900000|2022-04-14 14:35:00|12933.18|12933.18|12929.29|12929.29|12933.18|12933.18|12928.46|12928.46|0
1649947200000|2022-04-14 14:40:00|12928.45|12928.45|12944.71|12944.71|12947.51|12947.51|12928.29|12928.29|0
1649947500000|2022-04-14 14:45:00|12938.79|12938.79|12934.28|12934.28|12945.79|12945.79|12934.28|12934.28|0
1649947800000|2022-04-14 14:50:00|12933.86|12933.86|12922.66|12922.66|12933.86|12933.86|12922.06|12922.06|0
1649948100000|2022-04-14 14:55:00|12924.64|12924.64|12917.59|12917.59|12926.61|12926.61|12915.51|12915.51|0
1649948400000|2022-04-14 15:00:00|12917.17|12917.17|12923.77|12923.77|12924.99|12924.99|12915.19|12915.19|0
1649948700000|2022-04-14 15:05:00|12927.72|12927.72|12917.31|12917.31|12927.72|12927.72|12911.05|12911.05|0
1649949000000|2022-04-14 15:10:00|12921.26|12921.26|12927.3|12927.3|12927.3|12927.3|12920.5|12920.5|0
1649949300000|2022-04-14 15:15:00|12927.72|12927.72|12925.06|12925.06|12929.77|12929.77|12925.06|12925.06|0
1649949600000|2022-04-14 15:20:00|12924.65|12924.65|12926.93|12926.93|12927.61|12927.61|12920.53|12920.53|0
1649949900000|2022-04-14 15:25:00|12927.53|12927.53|12927.49|12927.49|12936.05|12936.05|12926.74|12926.74|0
1650352500000|2022-04-19 07:15:00|12811.3|12811.3|12813.33|12813.33|12826.48|12826.48|12807.78|12807.78|0
1650352800000|2022-04-19 07:20:00|12812.64|12812.64|12844.95|12844.95|12844.95|12844.95|12810.14|12810.14|0
1650353100000|2022-04-19 07:25:00|12835.07|12835.07|12836.52|12836.52|12836.52|12836.52|12833.1|12833.1|0
1650353400000|2022-04-19 07:30:00|12826.79|12826.79|12824.18|12824.18|12832.07|12832.07|12818.25|12818.25|0
1650353700000|2022-04-19 07:35:00|12823.49|12823.49|12806.66|12806.66|12823.49|12823.49|12801.98|12801.98|0
1650354000000|2022-04-19 07:40:00|12807.34|12807.34|12767.57|12767.57|12807.34|12807.34|12761.85|12761.85|0
1650354300000|2022-04-19 07:45:00|12767.16|12767.16|12777.32|12777.32|12787.04|12787.04|12767.16|12767.16|0
1650354600000|2022-04-19 07:50:00|12775.35|12775.35|12782.25|12782.25|12782.42|12782.42|12774.52|12774.52|0
1650354900000|2022-04-19 07:55:00|12782.93|12782.93|12787.37|12787.37|12797.93|12797.93|12770.48|12770.48|0
1650355200000|2022-04-19 08:00:00|12786.01|12786.01|12810.95|12810.95|12811.72|12811.72|12786.01|12786.01|0
1650355500000|2022-04-19 08:05:00|12820.83|12820.83|12849.21|12849.21|12855.21|12855.21|12820.83|12820.83|0
1650355800000|2022-04-19 08:10:00|12843.28|12843.28|12816.53|12816.53|12843.28|12843.28|12816.53|12816.53|0
1650356100000|2022-04-19 08:15:00|12816.11|12816.11|12801.55|12801.55|12816.11|12816.11|12801|12801|0
1650356400000|2022-04-19 08:20:00|12803.53|12803.53|12785.57|12785.57|12806.55|12806.55|12785.57|12785.57|0
1650356700000|2022-04-19 08:25:00|12784.88|12784.88|12795.44|12795.44|12799.39|12799.39|12784.88|12784.88|0
1650357000000|2022-04-19 08:30:00|12796.12|12796.12|12785.31|12785.31|12796.12|12796.12|12782.98|12782.98|0
1650357300000|2022-04-19 08:35:00|12784.89|12784.89|12782.81|12782.81|12784.89|12784.89|12781.55|12781.55|0
1650357600000|2022-04-19 08:40:00|12780.83|12780.83|12777.2|12777.2|12784.92|12784.92|12777.2|12777.2|0
1650357900000|2022-04-19 08:45:00|12776.51|12776.51|12757.13|12757.13|12777.44|12777.44|12757.13|12757.13|0
1650358200000|2022-04-19 08:50:00|12758.5|12758.5|12753.48|12753.48|12766.62|12766.62|12750.82|12750.82|0
1650358500000|2022-04-19 08:55:00|12754.16|12754.16|12760.77|12760.77|12766.16|12766.16|12754.16|12754.16|0
1650358800000|2022-04-19 09:00:00|12761.45|12761.45|12759.61|12759.61|12763.43|12763.43|12758.93|12758.93|0
1650359100000|2022-04-19 09:05:00|12760.3|12760.3|12760.22|12760.22|12762.61|12762.61|12756.27|12756.27|0
1650359400000|2022-04-19 09:10:00|12754.3|12754.3|12750.67|12750.67|12754.3|12754.3|12746.51|12746.51|0
1650359700000|2022-04-19 09:15:00|12744.75|12744.75|12728.89|12728.89|12744.75|12744.75|12728.89|12728.89|0
1650360000000|2022-04-19 09:20:00|12726.91|12726.91|12712.7|12712.7|12732.84|12732.84|12712.7|12712.7|0
1650360300000|2022-04-19 09:25:00|12710.65|12710.65|12684.82|12684.82|12710.65|12710.65|12684.82|12684.82|0
1650360600000|2022-04-19 09:30:00|12686.46|12686.46|12689.61|12689.61|12689.61|12689.61|12680.9|12680.9|0
1650360900000|2022-04-19 09:35:00|12693.55|12693.55|12684.6|12684.6|12699.48|12699.48|12681.41|12681.41|0
1650361200000|2022-04-19 09:40:00|12677.99|12677.99|12685.28|12685.28|12685.28|12685.28|12676.62|12676.62|0
1650361500000|2022-04-19 09:45:00|12684.59|12684.59|12705.19|12705.19|12705.19|12705.19|12684.59|12684.59|0
1650361800000|2022-04-19 09:50:00|12703.58|12703.58|12698.15|12698.15|12710.58|12710.58|12697.84|12697.84|0
1650362100000|2022-04-19 09:55:00|12697.73|12697.73|12701.08|12701.08|12711.03|12711.03|12697.73|12697.73|0
1650362400000|2022-04-19 10:00:00|12700.39|12700.39|12709.1|12709.1|12712|12712|12700.39|12700.39|0
1650362700000|2022-04-19 10:05:00|12713.05|12713.05|12712.6|12712.6|12715.1|12715.1|12711.68|12711.68|0
1650363000000|2022-04-19 10:10:00|12711.92|12711.92|12712.78|12712.78|12713.97|12713.97|12703.85|12703.85|0
1650363300000|2022-04-19 10:15:00|12714.15|12714.15|12724.78|12724.78|12725.46|12725.46|12714.15|12714.15|0
1650363600000|2022-04-19 10:20:00|12720.83|12720.83|12731.63|12731.63|12731.63|12731.63|12720.83|12720.83|0
1650363900000|2022-04-19 10:25:00|12732.99|12732.99|12723.89|12723.89|12732.99|12732.99|12723.89|12723.89|0
1650364200000|2022-04-19 10:30:00|12724.58|12724.58|12731.73|12731.73|12733.24|12733.24|12724.58|12724.58|0
1650364500000|2022-04-19 10:35:00|12733.71|12733.71|12739.89|12739.89|12741.94|12741.94|12733.71|12733.71|0
1650364800000|2022-04-19 10:40:00|12737.91|12737.91|12731.59|12731.59|12738.28|12738.28|12731.59|12731.59|0
1650365100000|2022-04-19 10:45:00|12729.62|12729.62|12707.77|12707.77|12729.62|12729.62|12707.77|12707.77|0
1650365400000|2022-04-19 10:50:00|12711.72|12711.72|12712.59|12712.59|12715.67|12715.67|12711.72|12711.72|0
1650365700000|2022-04-19 10:55:00|12711.91|12711.91|12723.22|12723.22|12723.22|12723.22|12711.91|12711.91|0
1650366000000|2022-04-19 11:00:00|12722.81|12722.81|12737.32|12737.32|12737.32|12737.32|12720.92|12720.92|0
1650366300000|2022-04-19 11:05:00|12731.4|12731.4|12738.08|12738.08|12738.08|12738.08|12731.4|12731.4|0
1650366600000|2022-04-19 11:10:00|12738.62|12738.62|12739.49|12739.49|12742.14|12742.14|12738.62|12738.62|0
1650366900000|2022-04-19 11:15:00|12738.95|12738.95|12738.2|12738.2|12745.41|12745.41|12738.2|12738.2|0
1650367200000|2022-04-19 11:20:00|12738.89|12738.89|12737.89|12737.89|12744.81|12744.81|12736.91|12736.91|0
1650367500000|2022-04-19 11:25:00|12738.49|12738.49|12727.38|12727.38|12738.49|12738.49|12726.09|12726.09|0
1650367800000|2022-04-19 11:30:00|12726.97|12726.97|12723.02|12723.02|12726.97|12726.97|12723.02|12723.02|0
1650368100000|2022-04-19 11:35:00|12721.05|12721.05|12711.4|12711.4|12723.02|12723.02|12711.4|12711.4|0
1650368400000|2022-04-19 11:40:00|12714.74|12714.74|12723.45|12723.45|12723.45|12723.45|12714.74|12714.74|0
1650368700000|2022-04-19 11:45:00|12721.47|12721.47|12721.62|12721.62|12728.99|12728.99|12709.62|12709.62|0
1650369000000|2022-04-19 11:50:00|12725.57|12725.57|12719.56|12719.56|12730.13|12730.13|12719.56|12719.56|0
1650369300000|2022-04-19 11:55:00|12720.24|12720.24|12718.9|12718.9|12722.32|12722.32|12715.61|12715.61|0
1650369600000|2022-04-19 12:00:00|12718.48|12718.48|12721.75|12721.75|12721.75|12721.75|12716.51|12716.51|0
1650369900000|2022-04-19 12:05:00|12723.72|12723.72|12724.28|12724.28|12727.75|12727.75|12722.43|12722.43|0
1650370200000|2022-04-19 12:10:00|12722.31|12722.31|12713.27|12713.27|12722.31|12722.31|12713.27|12713.27|0
1650370500000|2022-04-19 12:15:00|12710.59|12710.59|12705.28|12705.28|12715.91|12715.91|12699.35|12699.35|0
1650370800000|2022-04-19 12:20:00|12701.86|12701.86|12704.28|12704.28|12706.32|12706.32|12697.21|12697.21|0
1650371100000|2022-04-19 12:25:00|12703.6|12703.6|12682.87|12682.87|12704.67|12704.67|12678.08|12678.08|0
1650371400000|2022-04-19 12:30:00|12684.92|12684.92|12687.29|12687.29|12688.37|12688.37|12681.5|12681.5|0
1650371700000|2022-04-19 12:35:00|12685.24|12685.24|12680.01|12680.01|12685.24|12685.24|12673.48|12673.48|0
1650372000000|2022-04-19 12:40:00|12678.03|12678.03|12673.55|12673.55|12684.87|12684.87|12673.55|12673.55|0
1650372300000|2022-04-19 12:45:00|12677.5|12677.5|12677.45|12677.45|12681.88|12681.88|12671.52|12671.52|0
1650372600000|2022-04-19 12:50:00|12679.42|12679.42|12680.3|12680.3|12682.28|12682.28|12677.45|12677.45|0
1650372900000|2022-04-19 12:55:00|12682.28|12682.28|12670.58|12670.58|12683.48|12683.48|12669.89|12669.89|0
1650373200000|2022-04-19 13:00:00|12674.53|12674.53|12674.14|12674.14|12676.5|12676.5|12670.12|12670.12|0
1650373500000|2022-04-19 13:05:00|12673.46|12673.46|12653.78|12653.78|12673.46|12673.46|12653.78|12653.78|0
1650373800000|2022-04-19 13:10:00|12655.14|12655.14|12656.19|12656.19|12660.13|12660.13|12653.78|12653.78|0
1650374100000|2022-04-19 13:15:00|12655.58|12655.58|12659|12659|12661.51|12661.51|12654.63|12654.63|0
1650374400000|2022-04-19 13:20:00|12657.02|12657.02|12656.59|12656.59|12658.56|12658.56|12652.39|12652.39|0
1650374700000|2022-04-19 13:25:00|12648.69|12648.69|12661.57|12661.57|12661.57|12661.57|12648.69|12648.69|0
1650375000000|2022-04-19 13:30:00|12663.55|12663.55|12660.48|12660.48|12669.47|12669.47|12648.09|12648.09|0
1650375300000|2022-04-19 13:35:00|12662.45|12662.45|12650.57|12650.57|12666.48|12666.48|12650.57|12650.57|0
1650375600000|2022-04-19 13:40:00|12649.88|12649.88|12647.63|12647.63|12649.88|12649.88|12626.98|12626.98|0
1650375900000|2022-04-19 13:45:00|12648.31|12648.31|12650.99|12650.99|12653.04|12653.04|12641.87|12641.87|0
1650376200000|2022-04-19 13:50:00|12649.38|12649.38|12648.68|12648.68|12657.05|12657.05|12643.94|12643.94|0
1650376500000|2022-04-19 13:55:00|12652.63|12652.63|12666.77|12666.77|12667.32|12667.32|12652.63|12652.63|0
1650376800000|2022-04-19 14:00:00|12666.23|12666.23|12682.21|12682.21|12682.21|12682.21|12660.91|12660.91|0
1650377100000|2022-04-19 14:05:00|12683.58|12683.58|12684.1|12684.1|12687.68|12687.68|12679.02|12679.02|0
1650377400000|2022-04-19 14:10:00|12685.46|12685.46|12686.01|12686.01|12689.41|12689.41|12680.69|12680.69|0
1650377700000|2022-04-19 14:15:00|12686.42|12686.42|12681.9|12681.9|12687.1|12687.1|12679.92|12679.92|0
1650378000000|2022-04-19 14:20:00|12680.82|12680.82|12692.55|12692.55|12696.7|12696.7|12680.14|12680.14|0
1650378300000|2022-04-19 14:25:00|12694.53|12694.53|12693.8|12693.8|12698.39|12698.39|12686.93|12686.93|0
1650378600000|2022-04-19 14:30:00|12695.78|12695.78|12703.28|12703.28|12707.85|12707.85|12695.78|12695.78|0
1650378900000|2022-04-19 14:35:00|12699.33|12699.33|12713.78|12713.78|12713.78|12713.78|12694.54|12694.54|0
1650379200000|2022-04-19 14:40:00|12711.8|12711.8|12722.12|12722.12|12727.87|12727.87|12709.83|12709.83|0
1650379500000|2022-04-19 14:45:00|12722.72|12722.72|12732.67|12732.67|12739.01|12739.01|12721.14|12721.14|0
1650379800000|2022-04-19 14:50:00|12734.65|12734.65|12736.09|12736.09|12743.26|12743.26|12733.36|12733.36|0
1650380100000|2022-04-19 14:55:00|12738.06|12738.06|12728.51|12728.51|12740.04|12740.04|12727.25|12727.25|0
1650380400000|2022-04-19 15:00:00|12730.48|12730.48|12713.68|12713.68|12730.48|12730.48|12710.33|12710.33|0
1650380700000|2022-04-19 15:05:00|12711.7|12711.7|12725.05|12725.05|12730.22|12730.22|12710.33|12710.33|0
1650381000000|2022-04-19 15:10:00|12724.37|12724.37|12725.47|12725.47|12725.47|12725.47|12721.53|12721.53|0
1650381300000|2022-04-19 15:15:00|12726.16|12726.16|12733.38|12733.38|12736.71|12736.71|12726.16|12726.16|0
1650381600000|2022-04-19 15:20:00|12733.98|12733.98|12737.53|12737.53|12737.53|12737.53|12730.17|12730.17|0
1650381900000|2022-04-19 15:25:00|12739.5|12739.5|12739.05|12739.05|12743.64|12743.64|12726.97|12726.97|0
1650438900000|2022-04-20 07:15:00|12816.94|12816.94|12822.27|12822.27|12848.37|12848.37|12805.87|12805.87|0
1650439200000|2022-04-20 07:20:00|12821.73|12821.73|12810.98|12810.98|12827.05|12827.05|12804.6|12804.6|0
1650439500000|2022-04-20 07:25:00|12812.18|12812.18|12815.71|12815.71|12818.52|12818.52|12806.26|12806.26|0
1650439800000|2022-04-20 07:30:00|12811.76|12811.76|12811.06|12811.06|12818.22|12818.22|12801.19|12801.19|0
1650440100000|2022-04-20 07:35:00|12812.32|12812.32|12788.21|12788.21|12818.85|12818.85|12784.27|12784.27|0
1650440400000|2022-04-20 07:40:00|12786.24|12786.24|12778.12|12778.12|12786.24|12786.24|12772.81|12772.81|0
1650440700000|2022-04-20 07:45:00|12766.28|12766.28|12749.23|12749.23|12772.2|12772.2|12747.26|12747.26|0
1650441000000|2022-04-20 07:50:00|12748.55|12748.55|12747.85|12747.85|12760.55|12760.55|12747.85|12747.85|0
1650441300000|2022-04-20 07:55:00|12745.88|12745.88|12746.78|12746.78|12749.98|12749.98|12741.08|12741.08|0
1650441600000|2022-04-20 08:00:00|12746.37|12746.37|12744.26|12744.26|12753.85|12753.85|12733.68|12733.68|0
1650441900000|2022-04-20 08:05:00|12740.31|12740.31|12731.52|12731.52|12748.59|12748.59|12730.84|12730.84|0
1650442200000|2022-04-20 08:10:00|12733.33|12733.33|12743.55|12743.55|12743.55|12743.55|12729.58|12729.58|0
1650442500000|2022-04-20 08:15:00|12739.61|12739.61|12743.34|12743.34|12751.24|12751.24|12734.21|12734.21|0
1650442800000|2022-04-20 08:20:00|12744.95|12744.95|12757.7|12757.7|12758.16|12758.16|12743.58|12743.58|0
1650443100000|2022-04-20 08:25:00|12755.56|12755.56|12764.14|12764.14|12764.14|12764.14|12752.9|12752.9|0
1650443400000|2022-04-20 08:30:00|12762.09|12762.09|12760.49|12760.49|12764.99|12764.99|12752.6|12752.6|0
1650443700000|2022-04-20 08:35:00|12756.55|12756.55|12767.62|12767.62|12779.54|12779.54|12756.55|12756.55|0
1650444000000|2022-04-20 08:40:00|12773.54|12773.54|12761.99|12761.99|12773.54|12773.54|12760.78|12760.78|0
1650444300000|2022-04-20 08:45:00|12762.67|12762.67|12752.47|12752.47|12764.04|12764.04|12752.47|12752.47|0
1650444600000|2022-04-20 08:50:00|12754.45|12754.45|12754.22|12754.22|12758.4|12758.4|12747.29|12747.29|0
1650444900000|2022-04-20 08:55:00|12752.24|12752.24|12756.52|12756.52|12773.26|12773.26|12745.85|12745.85|0
1650445200000|2022-04-20 09:00:00|12757.2|12757.2|12766.43|12766.43|12768.4|12768.4|12751.71|12751.71|0
1650445500000|2022-04-20 09:05:00|12767.11|12767.11|12752.13|12752.13|12767.11|12767.11|12750.15|12750.15|0
1650445800000|2022-04-20 09:10:00|12751.53|12751.53|12749.09|12749.09|12754.79|12754.79|12747.12|12747.12|0
1650446100000|2022-04-20 09:15:00|12751.07|12751.07|12786.71|12786.71|12789.69|12789.69|12749.02|12749.02|0
1650446400000|2022-04-20 09:20:00|12790.66|12790.66|12799.04|12799.04|12803.68|12803.68|12786.71|12786.71|0
1650446700000|2022-04-20 09:25:00|12800.12|12800.12|12802.98|12802.98|12806.57|12806.57|12795.99|12795.99|0
1650447000000|2022-04-20 09:30:00|12801|12801|12800.98|12800.98|12805.12|12805.12|12795.25|12795.25|0
1650447300000|2022-04-20 09:35:00|12800.29|12800.29|12811.77|12811.77|12811.77|12811.77|12800.29|12800.29|0
1650447600000|2022-04-20 09:40:00|12815.72|12815.72|12823.72|12823.72|12827.67|12827.67|12811.77|12811.77|0
1650447900000|2022-04-20 09:45:00|12821.04|12821.04|12833.02|12833.02|12839.02|12839.02|12815.63|12815.63|0
1650448200000|2022-04-20 09:50:00|12833.86|12833.86|12834.75|12834.75|12839.68|12839.68|12832.23|12832.23|0
1650448500000|2022-04-20 09:55:00|12834.06|12834.06|12841.55|12841.55|12843.52|12843.52|12820.62|12820.62|0
1650448800000|2022-04-20 10:00:00|12839.57|12839.57|12852.46|12852.46|12861.21|12861.21|12839.57|12839.57|0
1650449100000|2022-04-20 10:05:00|12854.44|12854.44|12856.87|12856.87|12856.87|12856.87|12853.83|12853.83|0
1650449400000|2022-04-20 10:10:00|12858.85|12858.85|12857.39|12857.39|12858.85|12858.85|12855.49|12855.49|0
1650449700000|2022-04-20 10:15:00|12859|12859|12857.96|12857.96|12862.19|12862.19|12857.96|12857.96|0
1650450000000|2022-04-20 10:20:00|12855.98|12855.98|12849.91|12849.91|12859.79|12859.79|12848.3|12848.3|0
1650450300000|2022-04-20 10:25:00|12850.33|12850.33|12865.7|12865.7|12865.7|12865.7|12850.33|12850.33|0
1650450600000|2022-04-20 10:30:00|12863.72|12863.72|12854.32|12854.32|12866.79|12866.79|12853.05|12853.05|0
1650450900000|2022-04-20 10:35:00|12852.95|12852.95|12853.78|12853.78|12854.93|12854.93|12850.98|12850.98|0
1650451200000|2022-04-20 10:40:00|12853.1|12853.1|12857.58|12857.58|12857.58|12857.58|12851.66|12851.66|0
1650451500000|2022-04-20 10:45:00|12858.66|12858.66|12858.56|12858.56|12860.71|12860.71|12856.61|12856.61|0
1650451800000|2022-04-20 10:50:00|12856.59|12856.59|12872.01|12872.01|12872.01|12872.01|12856.59|12856.59|0
1650452100000|2022-04-20 10:55:00|12868.06|12868.06|12871.26|12871.26|12873.23|12873.23|12861.45|12861.45|0
1650452400000|2022-04-20 11:00:00|12869.28|12869.28|12861.66|12861.66|12869.28|12869.28|12860.14|12860.14|0
1650452700000|2022-04-20 11:05:00|12862.08|12862.08|12872.55|12872.55|12872.55|12872.55|12862.08|12862.08|0
1650453000000|2022-04-20 11:10:00|12873.24|12873.24|12873.26|12873.26|12878.04|12878.04|12871.89|12871.89|0
1650453300000|2022-04-20 11:15:00|12871.29|12871.29|12875.4|12875.4|12875.4|12875.4|12871.29|12871.29|0
1650453600000|2022-04-20 11:20:00|12873.42|12873.42|12869.2|12869.2|12873.42|12873.42|12869.2|12869.2|0
1650453900000|2022-04-20 11:25:00|12863.73|12863.73|12861.29|12861.29|12866.85|12866.85|12861.29|12861.29|0
1650454200000|2022-04-20 11:30:00|12860.76|12860.76|12863.8|12863.8|12867.37|12867.37|12858.94|12858.94|0
1650454500000|2022-04-20 11:35:00|12859.85|12859.85|12856.42|12856.42|12859.92|12859.92|12856.42|12856.42|0
1650454800000|2022-04-20 11:40:00|12854.27|12854.27|12845.4|12845.4|12854.81|12854.81|12839.49|12839.49|0
1650455100000|2022-04-20 11:45:00|12849.35|12849.35|12851.22|12851.22|12855.26|12855.26|12847.62|12847.62|0
1650455400000|2022-04-20 11:50:00|12855.16|12855.16|12856.52|12856.52|12881.82|12881.82|12855.16|12855.16|0
1650455700000|2022-04-20 11:55:00|12857.2|12857.2|12859.42|12859.42|12862.52|12862.52|12857.2|12857.2|0
1650456000000|2022-04-20 12:00:00|12857.44|12857.44|12860.84|12860.84|12865.34|12865.34|12857.44|12857.44|0
1650456300000|2022-04-20 12:05:00|12860|12860|12858.21|12858.21|12860.42|12860.42|12854.86|12854.86|0
1650456600000|2022-04-20 12:10:00|12862.16|12862.16|12850.92|12850.92|12862.16|12862.16|12850.92|12850.92|0
1650456900000|2022-04-20 12:15:00|12854.87|12854.87|12868.36|12868.36|12870.33|12870.33|12849.9|12849.9|0
1650457200000|2022-04-20 12:20:00|12864.41|12864.41|12890|12890|12890|12890|12860.46|12860.46|0
1650457500000|2022-04-20 12:25:00|12891.37|12891.37|12891.22|12891.22|12893.2|12893.2|12886.59|12886.59|0
1650457800000|2022-04-20 12:30:00|12892.59|12892.59|12893.55|12893.55|12894.62|12894.62|12889.33|12889.33|0
1650458100000|2022-04-20 12:35:00|12897.5|12897.5|12905.91|12905.91|12909.78|12909.78|12895.52|12895.52|0
1650458400000|2022-04-20 12:40:00|12903.94|12903.94|12895.85|12895.85|12903.94|12903.94|12894.57|12894.57|0
1650458700000|2022-04-20 12:45:00|12896.45|12896.45|12895.4|12895.4|12897.59|12897.59|12891.45|12891.45|0
1650459000000|2022-04-20 12:50:00|12897.37|12897.37|12898.82|12898.82|12898.82|12898.82|12891.45|12891.45|0
1650459300000|2022-04-20 12:55:00|12896.84|12896.84|12901.94|12901.94|12904.6|12904.6|12896.84|12896.84|0
1650459600000|2022-04-20 13:00:00|12901.26|12901.26|12876.64|12876.64|12901.26|12901.26|12873.23|12873.23|0
1650459900000|2022-04-20 13:05:00|12877.71|12877.71|12876.89|12876.89|12884.1|12884.1|12875.52|12875.52|0
1650460200000|2022-04-20 13:10:00|12878.86|12878.86|12875.47|12875.47|12885.21|12885.21|12875.47|12875.47|0
1650460500000|2022-04-20 13:15:00|12877.45|12877.45|12876.51|12876.51|12877.45|12877.45|12862.64|12862.64|0
1650460800000|2022-04-20 13:20:00|12874.53|12874.53|12882.03|12882.03|12883.85|12883.85|12874.12|12874.12|0
1650461100000|2022-04-20 13:25:00|12882.71|12882.71|12872.26|12872.26|12883.39|12883.39|12872.26|12872.26|0
1650461400000|2022-04-20 13:30:00|12867.78|12867.78|12875.23|12875.23|12879.99|12879.99|12865.8|12865.8|0
1650461700000|2022-04-20 13:35:00|12877.2|12877.2|12893.67|12893.67|12902.1|12902.1|12864.59|12864.59|0
1650462000000|2022-04-20 13:40:00|12893.13|12893.13|12886.64|12886.64|12893.13|12893.13|12874.72|12874.72|0
1650462300000|2022-04-20 13:45:00|12885.96|12885.96|12895.67|12895.67|12901.83|12901.83|12883.38|12883.38|0
1650462600000|2022-04-20 13:50:00|12893.7|12893.7|12888.9|12888.9|12899.62|12899.62|12884.96|12884.96|0
1650462900000|2022-04-20 13:55:00|12884.95|12884.95|12892.86|12892.86|12892.86|12892.86|12879.71|12879.71|0
1650463200000|2022-04-20 14:00:00|12893.5|12893.5|12887|12887|12895.7|12895.7|12882.5|12882.5|0
1650463500000|2022-04-20 14:05:00|12888.9|12888.9|12888.5|12888.5|12892.4|12892.4|12884.4|12884.4|0
1650463800000|2022-04-20 14:10:00|12890.5|12890.5|12909.5|12909.5|12913.8|12913.8|12890.5|12890.5|0
1650464100000|2022-04-20 14:15:00|12916.1|12916.1|12932.88|12932.88|12934.85|12934.85|12908.05|12908.05|0
1650464400000|2022-04-20 14:20:00|12934.24|12934.24|12927.68|12927.68|12939.91|12939.91|12927.68|12927.68|0
1650464700000|2022-04-20 14:25:00|12927.09|12927.09|12919.26|12919.26|12927.77|12927.77|12919.26|12919.26|0
1650465000000|2022-04-20 14:30:00|12917.29|12917.29|12922.69|12922.69|12926.63|12926.63|12911.36|12911.36|0
1650465300000|2022-04-20 14:35:00|12923.1|12923.1|12935.78|12935.78|12937.75|12937.75|12923.1|12923.1|0
1650465600000|2022-04-20 14:40:00|12937.75|12937.75|12942.24|12942.24|12949.46|12949.46|12936.16|12936.16|0
1650465900000|2022-04-20 14:45:00|12940.27|12940.27|12927.37|12927.37|12940.27|12940.27|12925.4|12925.4|0
1650466200000|2022-04-20 14:50:00|12927.91|12927.91|12922.17|12922.17|12927.91|12927.91|12922.17|12922.17|0
1650466500000|2022-04-20 14:55:00|12925.37|12925.37|12936.55|12936.55|12937.91|12937.91|12925.36|12925.36|0
1650466800000|2022-04-20 15:00:00|12932.6|12932.6|12928.79|12928.79|12933.21|12933.21|12926.13|12926.13|0
1650467100000|2022-04-20 15:05:00|12924.84|12924.84|12921.26|12921.26|12929.09|12929.09|12915.26|12915.26|0
1650467400000|2022-04-20 15:10:00|12927.19|12927.19|12937.44|12937.44|12937.44|12937.44|12925.21|12925.21|0
1650467700000|2022-04-20 15:15:00|12938.04|12938.04|12935.69|12935.69|12943.13|12943.13|12933.72|12933.72|0
1650468000000|2022-04-20 15:20:00|12934.46|12934.46|12931.36|12931.36|12937.64|12937.64|12930.75|12930.75|0
1650468300000|2022-04-20 15:25:00|12929.39|12929.39|12924.52|12924.52|12931.36|12931.36|12917.55|12917.55|0
1650525300000|2022-04-21 07:15:00|12991.11|12991.11|12985.8|12985.8|12995.82|12995.82|12977.01|12977.01|0
1650525600000|2022-04-21 07:20:00|12987.03|12987.03|12964.9|12964.9|12987.03|12987.03|12947.65|12947.65|0
1650525900000|2022-04-21 07:25:00|12966.88|12966.88|12982.49|12982.49|12982.49|12982.49|12955.03|12955.03|0
1650526200000|2022-04-21 07:30:00|12985.91|12985.91|12996.27|12996.27|13005.81|13005.81|12979.22|12979.22|0
1650526500000|2022-04-21 07:35:00|12994.3|12994.3|13031.43|13031.43|13033.57|13033.57|12994.3|12994.3|0
1650526800000|2022-04-21 07:40:00|13035.37|13035.37|13028.71|13028.71|13053.15|13053.15|13028.71|13028.71|0
1650527100000|2022-04-21 07:45:00|13027.87|13027.87|13002.66|13002.66|13030.6|13030.6|12990.74|12990.74|0
1650527400000|2022-04-21 07:50:00|13004.71|13004.71|13036.88|13036.88|13036.88|13036.88|13002.66|13002.66|0
1650527700000|2022-04-21 07:55:00|13035.51|13035.51|13078.61|13078.61|13080.66|13080.66|13035.51|13035.51|0
1650528000000|2022-04-21 08:00:00|13079.97|13079.97|13086.32|13086.32|13090.95|13090.95|13074.66|13074.66|0
1650528300000|2022-04-21 08:05:00|13088.37|13088.37|13100.01|13100.01|13107.16|13107.16|13087.68|13087.68|0
1650528600000|2022-04-21 08:10:00|13102.06|13102.06|13121.55|13121.55|13124.97|13124.97|13090.21|13090.21|0
1650528900000|2022-04-21 08:15:00|13131.42|13131.42|13123.04|13123.04|13137.8|13137.8|13123.04|13123.04|0
1650529200000|2022-04-21 08:20:00|13126.46|13126.46|13117.57|13117.57|13130.94|13130.94|13117.57|13117.57|0
1650529500000|2022-04-21 08:25:00|13113.62|13113.62|13111.51|13111.51|13118.03|13118.03|13105.58|13105.58|0
1650529800000|2022-04-21 08:30:00|13109.53|13109.53|13096.02|13096.02|13113.48|13113.48|13088.72|13088.72|0
1650530100000|2022-04-21 08:35:00|13086.14|13086.14|13101.41|13101.41|13101.41|13101.41|13078.25|13078.25|0
1650530400000|2022-04-21 08:40:00|13105.36|13105.36|13107.88|13107.88|13108.25|13108.25|13099.44|13099.44|0
1650530700000|2022-04-21 08:45:00|13106.27|13106.27|13099.2|13099.2|13109.83|13109.83|13099.2|13099.2|0
1650531000000|2022-04-21 08:50:00|13101.17|13101.17|13101.09|13101.09|13103.07|13103.07|13093.2|13093.2|0
1650531300000|2022-04-21 08:55:00|13100.41|13100.41|13087.02|13087.02|13100.41|13100.41|13083.68|13083.68|0
1650531600000|2022-04-21 09:00:00|13090.39|13090.39|13079.15|13079.15|13094.99|13094.99|13074.42|13074.42|0
1650531900000|2022-04-21 09:05:00|13079.69|13079.69|13073.7|13073.7|13079.69|13079.69|13059.32|13059.32|0
1650532200000|2022-04-21 09:10:00|13077.65|13077.65|13099.47|13099.47|13101.44|13101.44|13065.8|13065.8|0
1650532500000|2022-04-21 09:15:00|13100.15|13100.15|13093.36|13093.36|13104.1|13104.1|13088.58|13088.58|0
1650532800000|2022-04-21 09:20:00|13092.95|13092.95|13095.42|13095.42|13105.29|13105.29|13092.95|13092.95|0
1650533100000|2022-04-21 09:25:00|13103.31|13103.31|13114.12|13114.12|13126.73|13126.73|13101.34|13101.34|0
1650533400000|2022-04-21 09:30:00|13112.15|13112.15|13095.94|13095.94|13112.15|13112.15|13091.26|13091.26|0
1650533700000|2022-04-21 09:35:00|13095.53|13095.53|13102.03|13102.03|13106.15|13106.15|13094.16|13094.16|0
1650534000000|2022-04-21 09:40:00|13100.66|13100.66|13105.21|13105.21|13108.56|13108.56|13100.66|13100.66|0
1650534300000|2022-04-21 09:45:00|13097.32|13097.32|13097.32|13097.32|13097.32|13097.32|13097.32|13097.32|0
1650534600000|2022-04-21 09:50:00|13099.46|13099.46|13102.16|13102.16|13106.11|13106.11|13099.46|13099.46|0
1650534900000|2022-04-21 09:55:00|13101.75|13101.75|13115.93|13115.93|13117.63|13117.63|13101.75|13101.75|0
1650535200000|2022-04-21 10:00:00|13111.99|13111.99|13118.24|13118.24|13120.71|13120.71|13111.45|13111.45|0
1650535500000|2022-04-21 10:05:00|13119.47|13119.47|13126.92|13126.92|13126.92|13126.92|13116.4|13116.4|0
1650535800000|2022-04-21 10:10:00|13127.74|13127.74|13133.69|13133.69|13133.69|13133.69|13125.72|13125.72|0
1650536100000|2022-04-21 10:15:00|13135.06|13135.06|13142.66|13142.66|13146.61|13146.61|13132.92|13132.92|0
1650536400000|2022-04-21 10:20:00|13143.34|13143.34|13146.05|13146.05|13151.37|13151.37|13137.46|13137.46|0
1650536700000|2022-04-21 10:25:00|13145.37|13145.37|13150.6|13150.6|13153.25|13153.25|13136.86|13136.86|0
1650537000000|2022-04-21 10:30:00|13146.65|13146.65|13135.16|13135.16|13151.97|13151.97|13131.21|13131.21|0
1650537300000|2022-04-21 10:35:00|13133.19|13133.19|13140.84|13140.84|13140.84|13140.84|13130.37|13130.37|0
1650537600000|2022-04-21 10:40:00|13144.79|13144.79|13152.39|13152.39|13154.36|13154.36|13144.41|13144.41|0
1650537900000|2022-04-21 10:45:00|13150.41|13150.41|13150.25|13150.25|13152.98|13152.98|13150.25|13150.25|0
1650538200000|2022-04-21 10:50:00|13149.65|13149.65|13185.11|13185.11|13185.11|13185.11|13147.84|13147.84|0
1650538500000|2022-04-21 10:55:00|13183.13|13183.13|13194.71|13194.71|13194.71|13194.71|13183.13|13183.13|0
1650538800000|2022-04-21 11:00:00|13198.66|13198.66|13175.99|13175.99|13198.66|13198.66|13167.33|13167.33|0
1650539100000|2022-04-21 11:05:00|13177.36|13177.36|13174.17|13174.17|13178.12|13178.12|13174.17|13174.17|0
1650539400000|2022-04-21 11:10:00|13172.56|13172.56|13163.4|13163.4|13172.56|13172.56|13163.4|13163.4|0
1650539700000|2022-04-21 11:15:00|13163.82|13163.82|13175.53|13175.53|13175.53|13175.53|13163.58|13163.58|0
1650540000000|2022-04-21 11:20:00|13174.16|13174.16|13158.67|13158.67|13174.16|13174.16|13158.67|13158.67|0
1650540300000|2022-04-21 11:25:00|13157.3|13157.3|13125.72|13125.72|13157.3|13157.3|13124.52|13124.52|0
1650540600000|2022-04-21 11:30:00|13129.67|13129.67|13141.6|13141.6|13141.6|13141.6|13129.67|13129.67|0
1650540900000|2022-04-21 11:35:00|13141.18|13141.18|13162.25|13162.25|13162.25|13162.25|13141.18|13141.18|0
1650541200000|2022-04-21 11:40:00|13162.85|13162.85|13167.38|13167.38|13167.38|13167.38|13162.41|13162.41|0
1650541500000|2022-04-21 11:45:00|13161.45|13161.45|13174.23|13174.23|13177.64|13177.64|13161.45|13161.45|0
1650541800000|2022-04-21 11:50:00|13175.43|13175.43|13196.43|13196.43|13196.43|13196.43|13175.43|13175.43|0
1650542100000|2022-04-21 11:55:00|13194.45|13194.45|13197.38|13197.38|13197.82|13197.82|13191.03|13191.03|0
1650542400000|2022-04-21 12:00:00|13199.35|13199.35|13192.64|13192.64|13201.81|13201.81|13192.64|13192.64|0
1650542700000|2022-04-21 12:05:00|13193.05|13193.05|13180.59|13180.59|13193.05|13193.05|13178.62|13178.62|0
1650543000000|2022-04-21 12:10:00|13178.62|13178.62|13176|13176|13181.27|13181.27|13173.56|13173.56|0
1650543300000|2022-04-21 12:15:00|13177.97|13177.97|13177.44|13177.44|13181.92|13181.92|13171.51|13171.51|0
1650543600000|2022-04-21 12:20:00|13173.49|13173.49|13177.28|13177.28|13181.99|13181.99|13173.49|13173.49|0
1650543900000|2022-04-21 12:25:00|13179.43|13179.43|13170.2|13170.2|13179.43|13179.43|13169.32|13169.32|0
1650544200000|2022-04-21 12:30:00|13170.61|13170.61|13167.65|13167.65|13173.57|13173.57|13166.8|13166.8|0
1650544500000|2022-04-21 12:35:00|13168.34|13168.34|13172.75|13172.75|13176.7|13176.7|13168.34|13168.34|0
1650544800000|2022-04-21 12:40:00|13170.78|13170.78|13168.54|13168.54|13174.72|13174.72|13165.88|13165.88|0
1650545100000|2022-04-21 12:45:00|13169.9|13169.9|13174.07|13174.07|13174.07|13174.07|13169.48|13169.48|0
1650545400000|2022-04-21 12:50:00|13173|13173|13176.74|13176.74|13180.01|13180.01|13173|13173|0
1650545700000|2022-04-21 12:55:00|13170.81|13170.81|13157.1|13157.1|13173.2|13173.2|13156.56|13156.56|0
1650546000000|2022-04-21 13:00:00|13159.07|13159.07|13156.95|13156.95|13163.36|13163.36|13156.95|13156.95|0
1650546300000|2022-04-21 13:05:00|13160.9|13160.9|13173.25|13173.25|13178.04|13178.04|13158.93|13158.93|0
1650546600000|2022-04-21 13:10:00|13173.93|13173.93|13164.91|13164.91|13182.95|13182.95|13162.93|13162.93|0
1650546900000|2022-04-21 13:15:00|13166.88|13166.88|13169.09|13169.09|13179.38|13179.38|13166.88|13166.88|0
1650547200000|2022-04-21 13:20:00|13168.41|13168.41|13153.63|13153.63|13169.09|13169.09|13153.63|13153.63|0
1650547500000|2022-04-21 13:25:00|13151.24|13151.24|13142.85|13142.85|13151.24|13151.24|13138.69|13138.69|0
1650547800000|2022-04-21 13:30:00|13143.53|13143.53|13177.35|13177.35|13177.35|13177.35|13134.26|13134.26|0
1650548100000|2022-04-21 13:35:00|13173.4|13173.4|13163.79|13163.79|13174.69|13174.69|13161.13|13161.13|0
1650548400000|2022-04-21 13:40:00|13165.76|13165.76|13148.06|13148.06|13167.33|13167.33|13147.46|13147.46|0
1650548700000|2022-04-21 13:45:00|13144.79|13144.79|13131.88|13131.88|13145.2|13145.2|13129.83|13129.83|0
1650549000000|2022-04-21 13:50:00|13132.56|13132.56|13118.84|13118.84|13142.29|13142.29|13118.16|13118.16|0
1650549300000|2022-04-21 13:55:00|13120.05|13120.05|13123.39|13123.39|13123.39|13123.39|13116.1|13116.1|0
1650549600000|2022-04-21 14:00:00|13124.59|13124.59|13125.38|13125.38|13130.41|13130.41|13115.22|13115.22|0
1650549900000|2022-04-21 14:05:00|13121.43|13121.43|13116.95|13116.95|13127.7|13127.7|13110.16|13110.16|0
1650550200000|2022-04-21 14:10:00|13116.41|13116.41|13114.37|13114.37|13118.92|13118.92|13111.78|13111.78|0
1650550500000|2022-04-21 14:15:00|13115.06|13115.06|13128.5|13128.5|13132.45|13132.45|13111.71|13111.71|0
1650550800000|2022-04-21 14:20:00|13122.58|13122.58|13107.84|13107.84|13122.58|13122.58|13104.7|13104.7|0
1650551100000|2022-04-21 14:25:00|13107.16|13107.16|13125.72|13125.72|13125.72|13125.72|13103.21|13103.21|0
1650551400000|2022-04-21 14:30:00|13125.12|13125.12|13142.34|13142.34|13142.34|13142.34|13123.91|13123.91|0
1650551700000|2022-04-21 14:35:00|13144.31|13144.31|13130.85|13130.85|13144.73|13144.73|13125.53|13125.53|0
1650552000000|2022-04-21 14:40:00|13132.82|13132.82|13114.73|13114.73|13132.82|13132.82|13113.36|13113.36|0
1650552300000|2022-04-21 14:45:00|13114.32|13114.32|13095.9|13095.9|13114.93|13114.93|13095.83|13095.83|0
1650552600000|2022-04-21 14:50:00|13099.85|13099.85|13108.27|13108.27|13108.88|13108.88|13099.85|13099.85|0
1650552900000|2022-04-21 14:55:00|13112.22|13112.22|13106.91|13106.91|13118.81|13118.81|13105.69|13105.69|0
1650553200000|2022-04-21 15:00:00|13106.22|13106.22|13115.05|13115.05|13115.05|13115.05|13103.56|13103.56|0
1650553500000|2022-04-21 15:05:00|13115.74|13115.74|13125.23|13125.23|13125.23|13125.23|13103.55|13103.55|0
1650553800000|2022-04-21 15:10:00|13126.46|13126.46|13146.52|13146.52|13146.52|13146.52|13126.46|13126.46|0
1650554100000|2022-04-21 15:15:00|13142.57|13142.57|13134.27|13134.27|13142.57|13142.57|13132.3|13132.3|0
1650554400000|2022-04-21 15:20:00|13134.96|13134.96|13132.97|13132.97|13136.13|13136.13|13125.2|13125.2|0
1650554700000|2022-04-21 15:25:00|13132.43|13132.43|13136.58|13136.58|13139.62|13139.62|13125.83|13125.83|0
1650611700000|2022-04-22 07:15:00|13080.09|13080.09|13094.22|13094.22|13094.22|13094.22|13074.4|13074.4|0
1650612000000|2022-04-22 07:20:00|13088.3|13088.3|13092.02|13092.02|13094.32|13094.32|13079.36|13079.36|0
1650612300000|2022-04-22 07:25:00|13093.63|13093.63|13073.91|13073.91|13093.63|13093.63|13070.49|13070.49|0
1650612600000|2022-04-22 07:30:00|13074.59|13074.59|13067.54|13067.54|13078.86|13078.86|13063.59|13063.59|0
1650612900000|2022-04-22 07:35:00|13065.49|13065.49|13070.41|13070.41|13078.29|13078.29|13063.31|13063.31|0
1650613200000|2022-04-22 07:40:00|13070.84|13070.84|13078.19|13078.19|13078.19|13078.19|13066.79|13066.79|0
1650613500000|2022-04-22 07:45:00|13076.38|13076.38|13065.52|13065.52|13082.3|13082.3|13065.14|13065.14|0
1650613800000|2022-04-22 07:50:00|13066.2|13066.2|13095.09|13095.09|13095.77|13095.77|13064.99|13064.99|0
1650614100000|2022-04-22 07:55:00|13096.16|13096.16|13108.95|13108.95|13112.68|13112.68|13087.65|13087.65|0
1650614400000|2022-04-22 08:00:00|13106.21|13106.21|13092.27|13092.27|13106.9|13106.9|13088.32|13088.32|0
1650614700000|2022-04-22 08:05:00|13088.32|13088.32|13080.02|13080.02|13090.61|13090.61|13074.7|13074.7|0
1650615000000|2022-04-22 08:10:00|13082.7|13082.7|13103.11|13103.11|13107.06|13107.06|13082.7|13082.7|0
1650615300000|2022-04-22 08:15:00|13105.09|13105.09|13107.21|13107.21|13109.04|13109.04|13101.75|13101.75|0
1650615600000|2022-04-22 08:20:00|13105.24|13105.24|13116.6|13116.6|13122.52|13122.52|13102.61|13102.61|0
1650615900000|2022-04-22 08:25:00|13115.23|13115.23|13115.23|13115.23|13121.06|13121.06|13115.23|13115.23|0
1650616200000|2022-04-22 08:30:00|13113.86|13113.86|13122.75|13122.75|13130.79|13130.79|13113.86|13113.86|0
1650616500000|2022-04-22 08:35:00|13124.72|13124.72|13125.17|13125.17|13126.09|13126.09|13114.46|13114.46|0
1650616800000|2022-04-22 08:40:00|13123.2|13123.2|13137.44|13137.44|13138.12|13138.12|13121.22|13121.22|0
1650617100000|2022-04-22 08:45:00|13136.07|13136.07|13161.82|13161.82|13161.82|13161.82|13136.07|13136.07|0
1650617400000|2022-04-22 08:50:00|13157.88|13157.88|13161.34|13161.34|13169.73|13169.73|13151.27|13151.27|0
1650617700000|2022-04-22 08:55:00|13155.42|13155.42|13141.79|13141.79|13159.37|13159.37|13141.79|13141.79|0
1650618000000|2022-04-22 09:00:00|13139.82|13139.82|13140.47|13140.47|13144.23|13144.23|13130.6|13130.6|0
1650618300000|2022-04-22 09:05:00|13138.5|13138.5|13126.8|13126.8|13152.78|13152.78|13125.96|13125.96|0
1650618600000|2022-04-22 09:10:00|13128.16|13128.16|13135.27|13135.27|13138.31|13138.31|13128.16|13128.16|0
1650618900000|2022-04-22 09:15:00|13137.24|13137.24|13140.86|13140.86|13141.84|13141.84|13127.34|13127.34|0
1650619200000|2022-04-22 09:20:00|13141.54|13141.54|13145.54|13145.54|13147.51|13147.51|13138.51|13138.51|0
1650619500000|2022-04-22 09:25:00|13143.56|13143.56|13155.19|13155.19|13158.38|13158.38|13142.16|13142.16|0
1650619800000|2022-04-22 09:30:00|13161.12|13161.12|13172.46|13172.46|13181.14|13181.14|13161.12|13161.12|0
1650620100000|2022-04-22 09:35:00|13174.44|13174.44|13174.33|13174.33|13186.78|13186.78|13165.15|13165.15|0
1650620400000|2022-04-22 09:40:00|13175.02|13175.02|13187.78|13187.78|13189.91|13189.91|13172.74|13172.74|0
1650620700000|2022-04-22 09:45:00|13183.83|13183.83|13167.52|13167.52|13183.83|13183.83|13167.52|13167.52|0
1650621000000|2022-04-22 09:50:00|13165.11|13165.11|13149.8|13149.8|13165.11|13165.11|13147.82|13147.82|0
1650621300000|2022-04-22 09:55:00|13148.98|13148.98|13150.29|13150.29|13155.88|13155.88|13146.32|13146.32|0
1650621600000|2022-04-22 10:00:00|13148.24|13148.24|13160.09|13160.09|13160.09|13160.09|13144.97|13144.97|0
1650621900000|2022-04-22 10:05:00|13162.06|13162.06|13156.58|13156.58|13165.24|13165.24|13155.97|13155.97|0
1650622200000|2022-04-22 10:10:00|13152.63|13152.63|13139.18|13139.18|13153.85|13153.85|13134.55|13134.55|0
1650622500000|2022-04-22 10:15:00|13141.15|13141.15|13142.1|13142.1|13152.13|13152.13|13141.15|13141.15|0
1650622800000|2022-04-22 10:20:00|13144.07|13144.07|13143.07|13143.07|13147.02|13147.02|13138.07|13138.07|0
1650623100000|2022-04-22 10:25:00|13139.12|13139.12|13129.08|13129.08|13143.68|13143.68|13123.69|13123.69|0
1650623400000|2022-04-22 10:30:00|13129.77|13129.77|13115.72|13115.72|13134.93|13134.93|13115.72|13115.72|0
1650623700000|2022-04-22 10:35:00|13116.4|13116.4|13108.96|13108.96|13118.45|13118.45|13104.25|13104.25|0
1650624000000|2022-04-22 10:40:00|13110.32|13110.32|13105.15|13105.15|13111.14|13111.14|13103.25|13103.25|0
1650624300000|2022-04-22 10:45:00|13105.83|13105.83|13105.76|13105.76|13109.78|13109.78|13105.76|13105.76|0
1650624600000|2022-04-22 10:50:00|13105.07|13105.07|13102.31|13102.31|13116.92|13116.92|13102.31|13102.31|0
1650624900000|2022-04-22 10:55:00|13100.94|13100.94|13069.58|13069.58|13102.31|13102.31|13067.6|13067.6|0
1650625200000|2022-04-22 11:00:00|13074.36|13074.36|13068.44|13068.44|13077.78|13077.78|13056.74|13056.74|0
1650625500000|2022-04-22 11:05:00|13069.12|13069.12|13078.52|13078.52|13090.07|13090.07|13069.12|13069.12|0
1650625800000|2022-04-22 11:10:00|13080.57|13080.57|13081.86|13081.86|13086.5|13086.5|13077.15|13077.15|0
1650626100000|2022-04-22 11:15:00|13082.4|13082.4|13084.53|13084.53|13089.43|13089.43|13081.72|13081.72|0
1650626400000|2022-04-22 11:20:00|13090.45|13090.45|13097.21|13097.21|13100.33|13100.33|13090.45|13090.45|0
1650626700000|2022-04-22 11:25:00|13096.67|13096.67|13103.54|13103.54|13105.51|13105.51|13096.67|13096.67|0
1650627000000|2022-04-22 11:30:00|13105.51|13105.51|13097.75|13097.75|13111.35|13111.35|13097.75|13097.75|0
1650627300000|2022-04-22 11:35:00|13097.15|13097.15|13093.66|13093.66|13098.35|13098.35|13087.27|13087.27|0
1650627600000|2022-04-22 11:40:00|13093.25|13093.25|13106.69|13106.69|13106.69|13106.69|13093.25|13093.25|0
1650627900000|2022-04-22 11:45:00|13107.11|13107.11|13123.45|13123.45|13124.88|13124.88|13107.11|13107.11|0
1650628200000|2022-04-22 11:50:00|13122.61|13122.61|13119.9|13119.9|13122.61|13122.61|13116.19|13116.19|0
1650628500000|2022-04-22 11:55:00|13119.21|13119.21|13139.71|13139.71|13139.71|13139.71|13119.05|13119.05|0
1650628800000|2022-04-22 12:00:00|13139.3|13139.3|13135.32|13135.32|13140.78|13140.78|13129.54|13129.54|0
1650629100000|2022-04-22 12:05:00|13139.27|13139.27|13125.21|13125.21|13140.56|13140.56|13125.21|13125.21|0
1650629400000|2022-04-22 12:10:00|13124.53|13124.53|13132.74|13132.74|13136.77|13136.77|13119.82|13119.82|0
1650629700000|2022-04-22 12:15:00|13134.79|13134.79|13144.73|13144.73|13146.71|13146.71|13134.79|13134.79|0
1650630000000|2022-04-22 12:20:00|13145.42|13145.42|13147.47|13147.47|13152.1|13152.1|13144.81|13144.81|0
1650630300000|2022-04-22 12:25:00|13151.42|13151.42|13161.94|13161.94|13161.94|13161.94|13149.02|13149.02|0
1650630600000|2022-04-22 12:30:00|13157.99|13157.99|13169|13169|13169|13169|13156.62|13156.62|0
1650630900000|2022-04-22 12:35:00|13167.03|13167.03|13176.98|13176.98|13176.98|13176.98|13167.03|13167.03|0
1650631200000|2022-04-22 12:40:00|13173.03|13173.03|13185.05|13185.05|13187.02|13187.02|13173.03|13173.03|0
1650631500000|2022-04-22 12:45:00|13189|13189|13180.03|13180.03|13198.95|13198.95|13175.61|13175.61|0
1650631800000|2022-04-22 12:50:00|13180.72|13180.72|13169.25|13169.25|13180.72|13180.72|13167.28|13167.28|0
1650632100000|2022-04-22 12:55:00|13170.07|13170.07|13174.53|13174.53|13174.53|13174.53|13166.64|13166.64|0
1650632400000|2022-04-22 13:00:00|13175.61|13175.61|13178.45|13178.45|13182.4|13182.4|13171.93|13171.93|0
1650632700000|2022-04-22 13:05:00|13176.48|13176.48|13173.67|13173.67|13179.61|13179.61|13170.03|13170.03|0
1650633000000|2022-04-22 13:10:00|13172.3|13172.3|13184.38|13184.38|13184.38|13184.38|13172.3|13172.3|0
1650633300000|2022-04-22 13:15:00|13183.69|13183.69|13178.62|13178.62|13184.38|13184.38|13175.96|13175.96|0
1650633600000|2022-04-22 13:20:00|13182.57|13182.57|13177.21|13177.21|13185.08|13185.08|13172.65|13172.65|0
1650633900000|2022-04-22 13:25:00|13173.26|13173.26|13163.66|13163.66|13173.26|13173.26|13163.66|13163.66|0
1650634200000|2022-04-22 13:30:00|13163.25|13163.25|13183.41|13183.41|13185.38|13185.38|13159.55|13159.55|0
1650634500000|2022-04-22 13:35:00|13181.43|13181.43|13152.29|13152.29|13186.07|13186.07|13152.29|13152.29|0
1650634800000|2022-04-22 13:40:00|13150.32|13150.32|13135.02|13135.02|13153.33|13153.33|13128.49|13128.49|0
1650635100000|2022-04-22 13:45:00|13136.99|13136.99|13128.75|13128.75|13149|13149|13126.78|13126.78|0
1650635400000|2022-04-22 13:50:00|13130.81|13130.81|13136.41|13136.41|13137.49|13137.49|13125.42|13125.42|0
1650635700000|2022-04-22 13:55:00|13136.95|13136.95|13130.9|13130.9|13140.73|13140.73|13128.32|13128.32|0
1650636000000|2022-04-22 14:00:00|13128.92|13128.92|13138.8|13138.8|13146.16|13146.16|13128.24|13128.24|0
1650636300000|2022-04-22 14:05:00|13140.17|13140.17|13142.69|13142.69|13156.13|13156.13|13140.17|13140.17|0
1650636600000|2022-04-22 14:10:00|13140.71|13140.71|13122.91|13122.91|13140.71|13140.71|13121.54|13121.54|0
1650636900000|2022-04-22 14:15:00|13122.37|13122.37|13087.52|13087.52|13122.37|13122.37|13087.52|13087.52|0
1650637200000|2022-04-22 14:20:00|13085.55|13085.55|13089.68|13089.68|13095.31|13095.31|13083.58|13083.58|0
1650637500000|2022-04-22 14:25:00|13085.73|13085.73|13098.13|13098.13|13099.51|13099.51|13080.03|13080.03|0
1650637800000|2022-04-22 14:30:00|13104.82|13104.82|13105.42|13105.42|13115.29|13115.29|13100.95|13100.95|0
1650638100000|2022-04-22 14:35:00|13104.81|13104.81|13110.73|13110.73|13117.53|13117.53|13103.05|13103.05|0
1650638400000|2022-04-22 14:40:00|13109.36|13109.36|13104.13|13104.13|13112.02|13112.02|13100.18|13100.18|0
1650638700000|2022-04-22 14:45:00|13106.1|13106.1|13106.23|13106.23|13111.32|13111.32|13102.15|13102.15|0
1650639000000|2022-04-22 14:50:00|13110.18|13110.18|13099.14|13099.14|13110.18|13110.18|13099.14|13099.14|0
1650639300000|2022-04-22 14:55:00|13098.46|13098.46|13094.89|13094.89|13101.19|13101.19|13094.89|13094.89|0
1650639600000|2022-04-22 15:00:00|13095.57|13095.57|13089.44|13089.44|13100.21|13100.21|13086.17|13086.17|0
1650639900000|2022-04-22 15:05:00|13085.49|13085.49|13103.17|13103.17|13103.17|13103.17|13085.49|13085.49|0
1650640200000|2022-04-22 15:10:00|13101.2|13101.2|13098.66|13098.66|13106.02|13106.02|13098.29|13098.29|0
1650640500000|2022-04-22 15:15:00|13099.2|13099.2|13097.82|13097.82|13106.49|13106.49|13094.83|13094.83|0
1650640800000|2022-04-22 15:20:00|13098.25|13098.25|13094.86|13094.86|13100.15|13100.15|13091.12|13091.12|0
1650641100000|2022-04-22 15:25:00|13094.17|13094.17|13090.56|13090.56|13099.03|13099.03|13089.13|13089.13|0
1650870900000|2022-04-25 07:15:00|12949.42|12949.42|13003.51|13003.51|13008.51|13008.51|12949.42|12949.42|0
1650871200000|2022-04-25 07:20:00|13007.46|13007.46|13039.13|13039.13|13039.13|13039.13|13007.46|13007.46|0
1650871500000|2022-04-25 07:25:00|13039.67|13039.67|13018.51|13018.51|13046|13046|13018.51|13018.51|0
1650871800000|2022-04-25 07:30:00|13021.93|13021.93|12976.35|12976.35|13025.23|13025.23|12976.35|12976.35|0
1650872100000|2022-04-25 07:35:00|12980.3|12980.3|12946.36|12946.36|12986.3|12986.3|12943.7|12943.7|0
1650872400000|2022-04-25 07:40:00|12934.51|12934.51|12950.46|12950.46|12952.59|12952.59|12929.46|12929.46|0
1650872700000|2022-04-25 07:45:00|12946.51|12946.51|12951.93|12951.93|12966.89|12966.89|12946.51|12946.51|0
1650873000000|2022-04-25 07:50:00|12951.51|12951.51|12913.69|12913.69|12951.51|12951.51|12909.42|12909.42|0
1650873300000|2022-04-25 07:55:00|12914.23|12914.23|12921.45|12921.45|12926.91|12926.91|12907.54|12907.54|0
1650873600000|2022-04-25 08:00:00|12918.19|12918.19|12923.32|12923.32|12926|12926|12912.23|12912.23|0
1650873900000|2022-04-25 08:05:00|12924.53|12924.53|12951.59|12951.59|12954.59|12954.59|12924.53|12924.53|0
1650874200000|2022-04-25 08:10:00|12949.62|12949.62|12928.01|12928.01|12949.62|12949.62|12928.01|12928.01|0
1650874500000|2022-04-25 08:15:00|12926.75|12926.75|12947.8|12947.8|12947.8|12947.8|12925.38|12925.38|0
1650874800000|2022-04-25 08:20:00|12947.11|12947.11|12948.78|12948.78|12950.75|12950.75|12937.16|12937.16|0
1650875100000|2022-04-25 08:25:00|12949.32|12949.32|12966.46|12966.46|12966.46|12966.46|12949.32|12949.32|0
1650875400000|2022-04-25 08:30:00|12972.39|12972.39|12958.3|12958.3|12984.04|12984.04|12951.8|12951.8|0
1650875700000|2022-04-25 08:35:00|12956.33|12956.33|12955.41|12955.41|12956.78|12956.78|12948.64|12948.64|0
1650876000000|2022-04-25 08:40:00|12955.82|12955.82|12950.24|12950.24|12957.79|12957.79|12950.24|12950.24|0
1650876300000|2022-04-25 08:45:00|12949.82|12949.82|12930.62|12930.62|12949.82|12949.82|12926.59|12926.59|0
1650876600000|2022-04-25 08:50:00|12928.65|12928.65|12930.4|12930.4|12930.4|12930.4|12921.89|12921.89|0
1650876900000|2022-04-25 08:55:00|12929.71|12929.71|12941.88|12941.88|12941.88|12941.88|12927.46|12927.46|0
1650877200000|2022-04-25 09:00:00|12939.9|12939.9|12958.9|12958.9|12959.92|12959.92|12937.93|12937.93|0
1650877500000|2022-04-25 09:05:00|12959.44|12959.44|12963.49|12963.49|12965.2|12965.2|12954.8|12954.8|0
1650877800000|2022-04-25 09:10:00|12961.51|12961.51|12953.72|12953.72|12967.6|12967.6|12950.88|12950.88|0
1650878100000|2022-04-25 09:15:00|12955.7|12955.7|12951.07|12951.07|12957.75|12957.75|12948.33|12948.33|0
1650878400000|2022-04-25 09:20:00|12958.97|12958.97|12950.3|12950.3|12968.92|12968.92|12949.69|12949.69|0
1650878700000|2022-04-25 09:25:00|12952.35|12952.35|12948.05|12948.05|12952.35|12952.35|12937.69|12937.69|0
1650879000000|2022-04-25 09:30:00|12946.68|12946.68|12967.46|12967.46|12967.54|12967.54|12945.45|12945.45|0
1650879300000|2022-04-25 09:35:00|12961.53|12961.53|12960.17|12960.17|12966.69|12966.69|12957.59|12957.59|0
1650879600000|2022-04-25 09:40:00|12958.19|12958.19|12965.55|12965.55|12966.85|12966.85|12956.22|12956.22|0
1650879900000|2022-04-25 09:45:00|12966.16|12966.16|12966.03|12966.03|12975.65|12975.65|12963.45|12963.45|0
1650880200000|2022-04-25 09:50:00|12966.57|12966.57|12941.96|12941.96|12966.57|12966.57|12940.28|12940.28|0
1650880500000|2022-04-25 09:55:00|12941.28|12941.28|12922.43|12922.43|12944.02|12944.02|12921.22|12921.22|0
1650880800000|2022-04-25 10:00:00|12918.48|12918.48|12912.33|12912.33|12926.77|12926.77|12904.43|12904.43|0
1650881100000|2022-04-25 10:05:00|12908.38|12908.38|12901.09|12901.09|12908.38|12908.38|12899.12|12899.12|0
1650881400000|2022-04-25 10:10:00|12899.73|12899.73|12892.73|12892.73|12906.41|12906.41|12890.76|12890.76|0
1650881700000|2022-04-25 10:15:00|12893.57|12893.57|12894.56|12894.56|12898.21|12898.21|12889.39|12889.39|0
1650882000000|2022-04-25 10:20:00|12895.63|12895.63|12904.78|12904.78|12906.04|12906.04|12891.46|12891.46|0
1650882300000|2022-04-25 10:25:00|12903.41|12903.41|12897.84|12897.84|12909.93|12909.93|12894.89|12894.89|0
1650882600000|2022-04-25 10:30:00|12896.47|12896.47|12884.37|12884.37|12901.87|12901.87|12884.37|12884.37|0
1650882900000|2022-04-25 10:35:00|12878.45|12878.45|12864.07|12864.07|12878.45|12878.45|12862.48|12862.48|0
1650883200000|2022-04-25 10:40:00|12866.04|12866.04|12843.73|12843.73|12866.04|12866.04|12841.33|12841.33|0
1650883500000|2022-04-25 10:45:00|12844.41|12844.41|12852.69|12852.69|12852.69|12852.69|12842.44|12842.44|0
1650883800000|2022-04-25 10:50:00|12853.53|12853.53|12856.75|12856.75|12870.04|12870.04|12853.53|12853.53|0
1650884100000|2022-04-25 10:55:00|12860.69|12860.69|12846|12846|12863.5|12863.5|12846|12846|0
1650884400000|2022-04-25 11:00:00|12846.53|12846.53|12852.46|12852.46|12861.37|12861.37|12846.53|12846.53|0
1650884700000|2022-04-25 11:05:00|12851.62|12851.62|12833.41|12833.41|12851.62|12851.62|12833.41|12833.41|0
1650885000000|2022-04-25 11:10:00|12832.88|12832.88|12844.81|12844.81|12844.81|12844.81|12828.49|12828.49|0
1650885300000|2022-04-25 11:15:00|12845.65|12845.65|12840.03|12840.03|12846.49|12846.49|12840.03|12840.03|0
1650885600000|2022-04-25 11:20:00|12841.1|12841.1|12867.22|12867.22|12867.22|12867.22|12814.87|12814.87|0
1650885900000|2022-04-25 11:25:00|12865.86|12865.86|12847.12|12847.12|12866.46|12866.46|12846.58|12846.58|0
1650886200000|2022-04-25 11:30:00|12845.75|12845.75|12850.07|12850.07|12850.67|12850.67|12835.87|12835.87|0
1650886500000|2022-04-25 11:35:00|12859.94|12859.94|12880.21|12880.21|12890.15|12890.15|12859.94|12859.94|0
1650886800000|2022-04-25 11:40:00|12881.57|12881.57|12893.04|12893.04|12893.58|12893.58|12881.57|12881.57|0
1650887100000|2022-04-25 11:45:00|12893.72|12893.72|12903.18|12903.18|12905.76|12905.76|12893.72|12893.72|0
1650887400000|2022-04-25 11:50:00|12902.49|12902.49|12910.45|12910.45|12912.91|12912.91|12899.83|12899.83|0
1650887700000|2022-04-25 11:55:00|12908.48|12908.48|12902.93|12902.93|12908.48|12908.48|12896.48|12896.48|0
1650888000000|2022-04-25 12:00:00|12904.91|12904.91|12892.37|12892.37|12904.91|12904.91|12892.37|12892.37|0
1650888300000|2022-04-25 12:05:00|12886.45|12886.45|12893.07|12893.07|12895.73|12895.73|12883.18|12883.18|0
1650888600000|2022-04-25 12:10:00|12892.66|12892.66|12896.79|12896.79|12900.63|12900.63|12892.66|12892.66|0
1650888900000|2022-04-25 12:15:00|12898.16|12898.16|12909.09|12909.09|12909.09|12909.09|12898.16|12898.16|0
1650889200000|2022-04-25 12:20:00|12916.99|12916.99|12921.3|12921.3|12921.3|12921.3|12914.01|12914.01|0
1650889500000|2022-04-25 12:25:00|12922.67|12922.67|12920.7|12920.7|12924.73|12924.73|12919.34|12919.34|0
1650889800000|2022-04-25 12:30:00|12921.39|12921.39|12922.76|12922.76|12925.42|12925.42|12918.2|12918.2|0
1650890100000|2022-04-25 12:35:00|12922.08|12922.08|12911.67|12911.67|12922.76|12922.76|12911.67|12911.67|0
1650890400000|2022-04-25 12:40:00|12913.64|12913.64|12918.96|12918.96|12920.93|12920.93|12913.64|12913.64|0
1650890700000|2022-04-25 12:45:00|12916.98|12916.98|12919.61|12919.61|12920.9|12920.9|12912.41|12912.41|0
1650891000000|2022-04-25 12:50:00|12918.93|12918.93|12916.97|12916.97|12918.93|12918.93|12905.73|12905.73|0
1650891300000|2022-04-25 12:55:00|12918.47|12918.47|12937.53|12937.53|12938.21|12938.21|12918.47|12918.47|0
1650891600000|2022-04-25 13:00:00|12941.47|12941.47|12925.99|12925.99|12941.47|12941.47|12925.99|12925.99|0
1650891900000|2022-04-25 13:05:00|12925.17|12925.17|12933.97|12933.97|12933.97|12933.97|12920.68|12920.68|0
1650892200000|2022-04-25 13:10:00|12935.95|12935.95|12936.69|12936.69|12936.69|12936.69|12922.58|12922.58|0
1650892500000|2022-04-25 13:15:00|12932.74|12932.74|12934.03|12934.03|12938.61|12938.61|12932.53|12932.53|0
1650892800000|2022-04-25 13:20:00|12936.01|12936.01|12939.9|12939.9|12942.55|12942.55|12936.01|12936.01|0
1650893100000|2022-04-25 13:25:00|12941.87|12941.87|12901.18|12901.18|12945.21|12945.21|12901.18|12901.18|0
1650893400000|2022-04-25 13:30:00|12903.15|12903.15|12896.54|12896.54|12907.19|12907.19|12888.23|12888.23|0
1650893700000|2022-04-25 13:35:00|12897.22|12897.22|12913.17|12913.17|12930.32|12930.32|12897.22|12897.22|0
1650894000000|2022-04-25 13:40:00|12914.54|12914.54|12899.49|12899.49|12918.63|12918.63|12899.49|12899.49|0
1650894300000|2022-04-25 13:45:00|12903.44|12903.44|12888.71|12888.71|12903.44|12903.44|12875.97|12875.97|0
1650894600000|2022-04-25 13:50:00|12898.11|12898.11|12899.97|12899.97|12916.52|12916.52|12896.7|12896.7|0
1650894900000|2022-04-25 13:55:00|12901.94|12901.94|12874.66|12874.66|12908.49|12908.49|12874.66|12874.66|0
1650895200000|2022-04-25 14:00:00|12876.02|12876.02|12873.36|12873.36|12883.92|12883.92|12865.55|12865.55|0
1650895500000|2022-04-25 14:05:00|12871.38|12871.38|12894.33|12894.33|12894.33|12894.33|12868.04|12868.04|0
1650895800000|2022-04-25 14:10:00|12886.43|12886.43|12886.39|12886.39|12896.38|12896.38|12879.1|12879.1|0
1650896100000|2022-04-25 14:15:00|12887.07|12887.07|12881.94|12881.94|12887.76|12887.76|12869.34|12869.34|0
1650896400000|2022-04-25 14:20:00|12879.97|12879.97|12910|12910|12910|12910|12879.97|12879.97|0
1650896700000|2022-04-25 14:25:00|12911.98|12911.98|12917.87|12917.87|12919.85|12919.85|12905.14|12905.14|0
1650897000000|2022-04-25 14:30:00|12918.56|12918.56|12926.8|12926.8|12942.97|12942.97|12918.56|12918.56|0
1650897300000|2022-04-25 14:35:00|12924.82|12924.82|12898.66|12898.66|12930.67|12930.67|12898.66|12898.66|0
1650897600000|2022-04-25 14:40:00|12897.29|12897.29|12880.56|12880.56|12897.29|12897.29|12860.82|12860.82|0
1650897900000|2022-04-25 14:45:00|12878.58|12878.58|12901.46|12901.46|12902.07|12902.07|12877.9|12877.9|0
1650898200000|2022-04-25 14:50:00|12903.44|12903.44|12896.88|12896.88|12907.05|12907.05|12896.2|12896.2|0
1650898500000|2022-04-25 14:55:00|12896.2|12896.2|12884.4|12884.4|12896.2|12896.2|12877.79|12877.79|0
1650898800000|2022-04-25 15:00:00|12883.79|12883.79|12884.93|12884.93|12890.93|12890.93|12881.06|12881.06|0
1650899100000|2022-04-25 15:05:00|12883.56|12883.56|12889.47|12889.47|12893.42|12893.42|12882.98|12882.98|0
1650899400000|2022-04-25 15:10:00|12891.52|12891.52|12910.89|12910.89|12913.82|12913.82|12888.12|12888.12|0
1650899700000|2022-04-25 15:15:00|12912.26|12912.26|12903.27|12903.27|12912.26|12912.26|12898.79|12898.79|0
1650900000000|2022-04-25 15:20:00|12902.59|12902.59|12908.71|12908.71|12915.86|12915.86|12900.62|12900.62|0
1650900300000|2022-04-25 15:25:00|12907.64|12907.64|12891.71|12891.71|12911.81|12911.81|12884.35|12884.35|0
1650957300000|2022-04-26 07:15:00|12813.43|12813.43|12802.97|12802.97|12818.56|12818.56|12793.42|12793.42|0
1650957600000|2022-04-26 07:20:00|12808.9|12808.9|12812.78|12812.78|12835.33|12835.33|12804.5|12804.5|0
1650957900000|2022-04-26 07:25:00|12812.36|12812.36|12829.78|12829.78|12829.78|12829.78|12812.36|12812.36|0
1650958200000|2022-04-26 07:30:00|12831.83|12831.83|12830.37|12830.37|12835.74|12835.74|12817.56|12817.56|0
1650958500000|2022-04-26 07:35:00|12828.4|12828.4|12796.51|12796.51|12829|12829|12796.51|12796.51|0
1650958800000|2022-04-26 07:40:00|12798.48|12798.48|12841.58|12841.58|12841.58|12841.58|12789.92|12789.92|0
1650959100000|2022-04-26 07:45:00|12835.66|12835.66|12838.45|12838.45|12856.85|12856.85|12834.5|12834.5|0
1650959400000|2022-04-26 07:50:00|12840.43|12840.43|12842.53|12842.53|12849.47|12849.47|12835.68|12835.68|0
1650959700000|2022-04-26 07:55:00|12843.89|12843.89|12830.37|12830.37|12849.4|12849.4|12828.47|12828.47|0
1650960000000|2022-04-26 08:00:00|12832.35|12832.35|12825.68|12825.68|12853.87|12853.87|12825.68|12825.68|0
1650960300000|2022-04-26 08:05:00|12825.26|12825.26|12820.96|12820.96|12828.93|12828.93|12815.86|12815.86|0
1650960600000|2022-04-26 08:10:00|12824.91|12824.91|12821.03|12821.03|12826.27|12826.27|12804.63|12804.63|0
1650960900000|2022-04-26 08:15:00|12821.72|12821.72|12799.99|12799.99|12821.72|12821.72|12799.99|12799.99|0
1650961200000|2022-04-26 08:20:00|12801.97|12801.97|12825.48|12825.48|12828.11|12828.11|12801.97|12801.97|0
1650961500000|2022-04-26 08:25:00|12831.4|12831.4|12839.04|12839.04|12842.31|12842.31|12831.4|12831.4|0
1650961800000|2022-04-26 08:30:00|12837.07|12837.07|12823.16|12823.16|12837.07|12837.07|12820.5|12820.5|0
1650962100000|2022-04-26 08:35:00|12825.13|12825.13|12824.14|12824.14|12826.42|12826.42|12818.29|12818.29|0
1650962400000|2022-04-26 08:40:00|12822.16|12822.16|12822.31|12822.31|12823.68|12823.68|12815.79|12815.79|0
1650962700000|2022-04-26 08:45:00|12823.68|12823.68|12815.97|12815.97|12825.65|12825.65|12813.92|12813.92|0
1650963000000|2022-04-26 08:50:00|12817.34|12817.34|12805.27|12805.27|12820.68|12820.68|12805.27|12805.27|0
1650963300000|2022-04-26 08:55:00|12804.01|12804.01|12795.75|12795.75|12811.99|12811.99|12792.33|12792.33|0
1650963600000|2022-04-26 09:00:00|12793.77|12793.77|12779.19|12779.19|12796.72|12796.72|12779.03|12779.03|0
1650963900000|2022-04-26 09:05:00|12776.25|12776.25|12777.03|12777.03|12781.82|12781.82|12767.09|12767.09|0
1650964200000|2022-04-26 09:10:00|12776.35|12776.35|12774.64|12774.64|12784.25|12784.25|12767.88|12767.88|0
1650964500000|2022-04-26 09:15:00|12773.96|12773.96|12746.4|12746.4|12775.33|12775.33|12745.56|12745.56|0
1650964800000|2022-04-26 09:20:00|12747.09|12747.09|12739.82|12739.82|12748.45|12748.45|12738.94|12738.94|0
1650965100000|2022-04-26 09:25:00|12741.8|12741.8|12759.56|12759.56|12759.56|12759.56|12739.67|12739.67|0
1650965400000|2022-04-26 09:30:00|12760.92|12760.92|12774.57|12774.57|12779.2|12779.2|12759.03|12759.03|0
1650965700000|2022-04-26 09:35:00|12776.55|12776.55|12769.94|12769.94|12780.5|12780.5|12769.94|12769.94|0
1650966000000|2022-04-26 09:40:00|12770.48|12770.48|12780.84|12780.84|12781.98|12781.98|12767.47|12767.47|0
1650966300000|2022-04-26 09:45:00|12782.89|12782.89|12748.88|12748.88|12782.89|12782.89|12748.88|12748.88|0
1650966600000|2022-04-26 09:50:00|12748.19|12748.19|12750.27|12750.27|12754.83|12754.83|12746.3|12746.3|0
1650966900000|2022-04-26 09:55:00|12751.64|12751.64|12785.9|12785.9|12789.44|12789.44|12751.64|12751.64|0
1650967200000|2022-04-26 10:00:00|12789.85|12789.85|12810.29|12810.29|12819.32|12819.32|12789.85|12789.85|0
1650967500000|2022-04-26 10:05:00|12806.34|12806.34|12805.33|12805.33|12809.19|12809.19|12798.73|12798.73|0
1650967800000|2022-04-26 10:10:00|12803.36|12803.36|12803.18|12803.18|12812.4|12812.4|12799.33|12799.33|0
1650968100000|2022-04-26 10:15:00|12799.23|12799.23|12794.67|12794.67|12805.23|12805.23|12790.72|12790.72|0
1650968400000|2022-04-26 10:20:00|12798.62|12798.62|12798.12|12798.12|12802.57|12802.57|12794.67|12794.67|0
1650968700000|2022-04-26 10:25:00|12799.32|12799.32|12812.7|12812.7|12814.31|12814.31|12799.32|12799.32|0
1650969000000|2022-04-26 10:30:00|12813.39|12813.39|12813.99|12813.99|12820.07|12820.07|12807.46|12807.46|0
1650969300000|2022-04-26 10:35:00|12810.05|12810.05|12813.46|12813.46|12817.41|12817.41|12808.07|12808.07|0
1650969600000|2022-04-26 10:40:00|12811.49|12811.49|12821.38|12821.38|12821.38|12821.38|12808.23|12808.23|0
1650969900000|2022-04-26 10:45:00|12822.06|12822.06|12822.91|12822.91|12827.38|12827.38|12820.93|12820.93|0
1650970200000|2022-04-26 10:50:00|12820.93|12820.93|12823.59|12823.59|12825.57|12825.57|12818.96|12818.96|0
1650970500000|2022-04-26 10:55:00|12822.91|12822.91|12819.16|12819.16|12828.22|12828.22|12818.14|12818.14|0
1650970800000|2022-04-26 11:00:00|12817.19|12817.19|12814.35|12814.35|12818.98|12818.98|12812.37|12812.37|0
1650971100000|2022-04-26 11:05:00|12812.98|12812.98|12804.45|12804.45|12812.98|12812.98|12798.79|12798.79|0
1650971400000|2022-04-26 11:10:00|12806.43|12806.43|12818.89|12818.89|12819.57|12819.57|12806.43|12806.43|0
1650971700000|2022-04-26 11:15:00|12818.2|12818.2|12828.38|12828.38|12828.38|12828.38|12818.2|12818.2|0
1650972000000|2022-04-26 11:20:00|12828.8|12828.8|12837.12|12837.12|12837.12|12837.12|12823.75|12823.75|0
1650972300000|2022-04-26 11:25:00|12837.8|12837.8|12841.58|12841.58|12847.5|12847.5|12837.8|12837.8|0
1650972600000|2022-04-26 11:30:00|12839.6|12839.6|12841.73|12841.73|12847.65|12847.65|12837.63|12837.63|0
1650972900000|2022-04-26 11:35:00|12849.63|12849.63|12838.41|12838.41|12849.63|12849.63|12838.41|12838.41|0
1650973200000|2022-04-26 11:40:00|12839.67|12839.67|12858.27|12858.27|12858.27|12858.27|12839.67|12839.67|0
1650973500000|2022-04-26 11:45:00|12862.22|12862.22|12871.26|12871.26|12877.19|12877.19|12862.22|12862.22|0
1650973800000|2022-04-26 11:50:00|12867.31|12867.31|12871.89|12871.89|12872.63|12872.63|12866.02|12866.02|0
1650974100000|2022-04-26 11:55:00|12871.07|12871.07|12909.87|12909.87|12909.87|12909.87|12870.38|12870.38|0
1650974400000|2022-04-26 12:00:00|12910.56|12910.56|12891.22|12891.22|12914.5|12914.5|12887.8|12887.8|0
1650974700000|2022-04-26 12:05:00|12889.24|12889.24|12891.95|12891.95|12891.95|12891.95|12885.29|12885.29|0
1650975000000|2022-04-26 12:10:00|12892.64|12892.64|12892.26|12892.26|12892.64|12892.64|12882.77|12882.77|0
1650975300000|2022-04-26 12:15:00|12892.95|12892.95|12902.86|12902.86|12909.62|12909.62|12891.85|12891.85|0
1650975600000|2022-04-26 12:20:00|12902.26|12902.26|12893.69|12893.69|12903.54|12903.54|12889.75|12889.75|0
1650975900000|2022-04-26 12:25:00|12889.75|12889.75|12881.3|12881.3|12890.96|12890.96|12879.33|12879.33|0
1650976200000|2022-04-26 12:30:00|12883.35|12883.35|12878.19|12878.19|12883.35|12883.35|12874.85|12874.85|0
1650976500000|2022-04-26 12:35:00|12877.36|12877.36|12840.91|12840.91|12877.36|12877.36|12840.91|12840.91|0
1650976800000|2022-04-26 12:40:00|12841.59|12841.59|12838.6|12838.6|12846.76|12846.76|12830.96|12830.96|0
1650977100000|2022-04-26 12:45:00|12839.14|12839.14|12840.11|12840.11|12844.16|12844.16|12832.21|12832.21|0
1650977400000|2022-04-26 12:50:00|12838.14|12838.14|12837.78|12837.78|12842.69|12842.69|12828.79|12828.79|0
1650977700000|2022-04-26 12:55:00|12839.76|12839.76|12852.91|12852.91|12852.91|12852.91|12834.67|12834.67|0
1650978000000|2022-04-26 13:00:00|12848.81|12848.81|12845.51|12845.51|12852.67|12852.67|12844.7|12844.7|0
1650978300000|2022-04-26 13:05:00|12841.56|12841.56|12827.58|12827.58|12843.29|12843.29|12826.74|12826.74|0
1650978600000|2022-04-26 13:10:00|12825.01|12825.01|12835.19|12835.19|12839.14|12839.14|12813.77|12813.77|0
1650978900000|2022-04-26 13:15:00|12834.51|12834.51|12838.07|12838.07|12842.83|12842.83|12832.53|12832.53|0
1650979200000|2022-04-26 13:20:00|12844|12844|12815.42|12815.42|12847.95|12847.95|12815.42|12815.42|0
1650979500000|2022-04-26 13:25:00|12817.39|12817.39|12812.78|12812.78|12817.39|12817.39|12809.41|12809.41|0
1650979800000|2022-04-26 13:30:00|12816.72|12816.72|12814.83|12814.83|12828.94|12828.94|12810.67|12810.67|0
1650980100000|2022-04-26 13:35:00|12814.14|12814.14|12827.05|12827.05|12829.93|12829.93|12814.14|12814.14|0
1650980400000|2022-04-26 13:40:00|12819.15|12819.15|12809.41|12809.41|12826.51|12826.51|12804.17|12804.17|0
1650980700000|2022-04-26 13:45:00|12811.38|12811.38|12809.32|12809.32|12813.96|12813.96|12798.7|12798.7|0
1650981000000|2022-04-26 13:50:00|12808.11|12808.11|12814.95|12814.95|12818.5|12818.5|12807.58|12807.58|0
1650981300000|2022-04-26 13:55:00|12812.98|12812.98|12815.3|12815.3|12822.59|12822.59|12808.85|12808.85|0
1650981600000|2022-04-26 14:00:00|12813.94|12813.94|12812.53|12812.53|12821.8|12821.8|12802.81|12802.81|0
1650981900000|2022-04-26 14:05:00|12814.5|12814.5|12843.56|12843.56|12843.56|12843.56|12814.5|12814.5|0
1650982200000|2022-04-26 14:10:00|12841.59|12841.59|12832.44|12832.44|12841.59|12841.59|12830.71|12830.71|0
1650982500000|2022-04-26 14:15:00|12831.61|12831.61|12810.49|12810.49|12833.59|12833.59|12810.49|12810.49|0
1650982800000|2022-04-26 14:20:00|12809.8|12809.8|12792.24|12792.24|12809.8|12809.8|12790.26|12790.26|0
1650983100000|2022-04-26 14:25:00|12790.26|12790.26|12793.82|12793.82|12798.16|12798.16|12774.91|12774.91|0
1650983400000|2022-04-26 14:30:00|12791.84|12791.84|12775.08|12775.08|12791.92|12791.92|12775.08|12775.08|0
1650983700000|2022-04-26 14:35:00|12782.98|12782.98|12742.76|12742.76|12784.49|12784.49|12742.76|12742.76|0
1650984000000|2022-04-26 14:40:00|12741.92|12741.92|12724.75|12724.75|12747.84|12747.84|12724.75|12724.75|0
1650984300000|2022-04-26 14:45:00|12723.38|12723.38|12719.32|12719.32|12723.73|12723.73|12712.67|12712.67|0
1650984600000|2022-04-26 14:50:00|12718.79|12718.79|12701.7|12701.7|12718.79|12718.79|12689.78|12689.78|0
1650984900000|2022-04-26 14:55:00|12699.73|12699.73|12702.1|12702.1|12712.47|12712.47|12699.73|12699.73|0
1650985200000|2022-04-26 15:00:00|12698.15|12698.15|12659.3|12659.3|12698.73|12698.73|12655.96|12655.96|0
1650985500000|2022-04-26 15:05:00|12657.93|12657.93|12660.48|12660.48|12663.76|12663.76|12652.61|12652.61|0
1650985800000|2022-04-26 15:10:00|12661.17|12661.17|12649.44|12649.44|12666.52|12666.52|12647.46|12647.46|0
1650986100000|2022-04-26 15:15:00|12647.46|12647.46|12635.69|12635.69|12647.46|12647.46|12630.45|12630.45|0
1650986400000|2022-04-26 15:20:00|12636.37|12636.37|12655.16|12655.16|12656.29|12656.29|12636.37|12636.37|0
1650986700000|2022-04-26 15:25:00|12653.8|12653.8|12649.48|12649.48|12664.51|12664.51|12644.09|12644.09|0
1651043700000|2022-04-27 07:15:00|12674.89|12674.89|12725.43|12725.43|12748.59|12748.59|12674.89|12674.89|0
1651044000000|2022-04-27 07:20:00|12733.33|12733.33|12690.74|12690.74|12737.74|12737.74|12687.31|12687.31|0
1651044300000|2022-04-27 07:25:00|12689.67|12689.67|12636.04|12636.04|12689.67|12689.67|12622.14|12622.14|0
1651044600000|2022-04-27 07:30:00|12633.99|12633.99|12651.39|12651.39|12651.39|12651.39|12610.47|12610.47|0
1651044900000|2022-04-27 07:35:00|12643.49|12643.49|12700.96|12700.96|12703.38|12703.38|12643.49|12643.49|0
1651045200000|2022-04-27 07:40:00|12702.33|12702.33|12730.03|12730.03|12738.06|12738.06|12702.33|12702.33|0
1651045500000|2022-04-27 07:45:00|12729.34|12729.34|12769.58|12769.58|12769.58|12769.58|12729.34|12729.34|0
1651045800000|2022-04-27 07:50:00|12767.53|12767.53|12780.7|12780.7|12783.52|12783.52|12761.72|12761.72|0
1651046100000|2022-04-27 07:55:00|12788.6|12788.6|12800.28|12800.28|12806.28|12806.28|12786.55|12786.55|0
1651046400000|2022-04-27 08:00:00|12800.88|12800.88|12789.01|12789.01|12807.37|12807.37|12787.56|12787.56|0
1651046700000|2022-04-27 08:05:00|12788.19|12788.19|12804.46|12804.46|12804.46|12804.46|12778.93|12778.93|0
1651047000000|2022-04-27 08:10:00|12798.53|12798.53|12807.62|12807.62|12809.81|12809.81|12791.77|12791.77|0
1651047300000|2022-04-27 08:15:00|12806.36|12806.36|12822.36|12822.36|12828.66|12828.66|12805|12805|0
1651047600000|2022-04-27 08:20:00|12824.33|12824.33|12814.72|12814.72|12828.5|12828.5|12814.72|12814.72|0
1651047900000|2022-04-27 08:25:00|12815.4|12815.4|12806.02|12806.02|12816.09|12816.09|12800.71|12800.71|0
1651048200000|2022-04-27 08:30:00|12808|12808|12791.5|12791.5|12811.94|12811.94|12791.5|12791.5|0
1651048500000|2022-04-27 08:35:00|12790.13|12790.13|12785.25|12785.25|12792.26|12792.26|12781.71|12781.71|0
1651048800000|2022-04-27 08:40:00|12789.2|12789.2|12793.91|12793.91|12793.91|12793.91|12787.99|12787.99|0
1651049100000|2022-04-27 08:45:00|12793.23|12793.23|12788.07|12788.07|12793.23|12793.23|12784.53|12784.53|0
1651049400000|2022-04-27 08:50:00|12787.38|12787.38|12785.31|12785.31|12790.63|12790.63|12785.31|12785.31|0
1651049700000|2022-04-27 08:55:00|12786.57|12786.57|12800.97|12800.97|12806.56|12806.56|12786.57|12786.57|0
1651050000000|2022-04-27 09:00:00|12802.94|12802.94|12800.64|12800.64|12807.25|12807.25|12796.69|12796.69|0
1651050300000|2022-04-27 09:05:00|12802.61|12802.61|12802.13|12802.13|12811.25|12811.25|12798.04|12798.04|0
1651050600000|2022-04-27 09:10:00|12801.45|12801.45|12820.36|12820.36|12822.41|12822.41|12799.48|12799.48|0
1651050900000|2022-04-27 09:15:00|12819.95|12819.95|12798.16|12798.16|12819.95|12819.95|12798.16|12798.16|0
1651051200000|2022-04-27 09:20:00|12802.11|12802.11|12796.44|12796.44|12807.43|12807.43|12794.39|12794.39|0
1651051500000|2022-04-27 09:25:00|12797.8|12797.8|12808.24|12808.24|12808.24|12808.24|12790.79|12790.79|0
1651051800000|2022-04-27 09:30:00|12810.21|12810.21|12816.58|12816.58|12818.03|12818.03|12807.56|12807.56|0
1651052100000|2022-04-27 09:35:00|12812.63|12812.63|12807.07|12807.07|12814.36|12814.36|12807.07|12807.07|0
1651052400000|2022-04-27 09:40:00|12801.15|12801.15|12807.84|12807.84|12809.04|12809.04|12801.15|12801.15|0
1651052700000|2022-04-27 09:45:00|12808.53|12808.53|12813.15|12813.15|12813.15|12813.15|12801.24|12801.24|0
1651053000000|2022-04-27 09:50:00|12815.13|12815.13|12819.69|12819.69|12821.73|12821.73|12813.75|12813.75|0
1651053300000|2022-04-27 09:55:00|12819.01|12819.01|12826.48|12826.48|12826.48|12826.48|12818.4|12818.4|0
1651053600000|2022-04-27 10:00:00|12827.85|12827.85|12830.84|12830.84|12830.84|12830.84|12822.94|12822.94|0
1651053900000|2022-04-27 10:05:00|12834.79|12834.79|12831.64|12831.64|12834.79|12834.79|12828.1|12828.1|0
1651054200000|2022-04-27 10:10:00|12830.96|12830.96|12854.82|12854.82|12855.23|12855.23|12829.59|12829.59|0
1651054500000|2022-04-27 10:15:00|12856.02|12856.02|12850.99|12850.99|12856.02|12856.02|12845.47|12845.47|0
1651054800000|2022-04-27 10:20:00|12852.35|12852.35|12865.95|12865.95|12869.9|12869.9|12851.75|12851.75|0
1651055100000|2022-04-27 10:25:00|12867.93|12867.93|12856.42|12856.42|12868.61|12868.61|12856.34|12856.34|0
1651055400000|2022-04-27 10:30:00|12858.39|12858.39|12876.94|12876.94|12876.94|12876.94|12855.82|12855.82|0
1651055700000|2022-04-27 10:35:00|12876.25|12876.25|12904.34|12904.34|12905.55|12905.55|12874.2|12874.2|0
1651056000000|2022-04-27 10:40:00|12908.28|12908.28|12901.39|12901.39|12917.09|12917.09|12900.02|12900.02|0
1651056300000|2022-04-27 10:45:00|12900.02|12900.02|12894.29|12894.29|12905.37|12905.37|12889.24|12889.24|0
1651056600000|2022-04-27 10:50:00|12893.09|12893.09|12915.24|12915.24|12915.24|12915.24|12892.49|12892.49|0
1651056900000|2022-04-27 10:55:00|12917.29|12917.29|12899.15|12899.15|12918.66|12918.66|12895.2|12895.2|0
1651057200000|2022-04-27 11:00:00|12900.35|12900.35|12899.78|12899.78|12900.35|12900.35|12884.75|12884.75|0
1651057500000|2022-04-27 11:05:00|12893.86|12893.86|12887.55|12887.55|12893.86|12893.86|12886.65|12886.65|0
1651057800000|2022-04-27 11:10:00|12885.5|12885.5|12879.39|12879.39|12887.47|12887.47|12879.39|12879.39|0
1651058100000|2022-04-27 11:15:00|12879.81|12879.81|12876.21|12876.21|12880.23|12880.23|12872.94|12872.94|0
1651058400000|2022-04-27 11:20:00|12875.52|12875.52|12861.97|12861.97|12875.52|12875.52|12857.35|12857.35|0
1651058700000|2022-04-27 11:25:00|12860.76|12860.76|12859|12859|12860.76|12860.76|12848.37|12848.37|0
1651059000000|2022-04-27 11:30:00|12858.31|12858.31|12861.74|12861.74|12862.28|12862.28|12850.42|12850.42|0
1651059300000|2022-04-27 11:35:00|12863.79|12863.79|12858.43|12858.43|12865.47|12865.47|12857.13|12857.13|0
1651059600000|2022-04-27 11:40:00|12857.83|12857.83|12869.28|12869.28|12869.96|12869.96|12857.22|12857.22|0
1651059900000|2022-04-27 11:45:00|12870.35|12870.35|12876.41|12876.41|12881.05|12881.05|12870.35|12870.35|0
1651060200000|2022-04-27 11:50:00|12877.62|12877.62|12876.02|12876.02|12877.62|12877.62|12871.7|12871.7|0
1651060500000|2022-04-27 11:55:00|12874.65|12874.65|12867.88|12867.88|12874.65|12874.65|12867.88|12867.88|0
1651060800000|2022-04-27 12:00:00|12869.86|12869.86|12864.54|12864.54|12873.72|12873.72|12863.93|12863.93|0
1651061100000|2022-04-27 12:05:00|12865.9|12865.9|12876.74|12876.74|12876.74|12876.74|12865.9|12865.9|0
1651061400000|2022-04-27 12:10:00|12879.47|12879.47|12870.27|12870.27|12883.42|12883.42|12870.27|12870.27|0
1651061700000|2022-04-27 12:15:00|12869.86|12869.86|12859.57|12859.57|12871.84|12871.84|12859.57|12859.57|0
1651062000000|2022-04-27 12:20:00|12861.54|12861.54|12858.89|12858.89|12862.15|12862.15|12857.52|12857.52|0
1651062300000|2022-04-27 12:25:00|12852.97|12852.97|12857.71|12857.71|12857.71|12857.71|12851.37|12851.37|0
1651062600000|2022-04-27 12:30:00|12855.74|12855.74|12846.15|12846.15|12861.66|12861.66|12843.76|12843.76|0
1651062900000|2022-04-27 12:35:00|12845.62|12845.62|12838.4|12838.4|12845.62|12845.62|12834.45|12834.45|0
1651063200000|2022-04-27 12:40:00|12839.77|12839.77|12840.57|12840.57|12844.75|12844.75|12832.67|12832.67|0
1651063500000|2022-04-27 12:45:00|12836.62|12836.62|12837.6|12837.6|12837.6|12837.6|12833.65|12833.65|0
1651063800000|2022-04-27 12:50:00|12836.53|12836.53|12834.91|12834.91|12838.5|12838.5|12831.35|12831.35|0
1651064100000|2022-04-27 12:55:00|12834.37|12834.37|12828.62|12828.62|12834.37|12834.37|12827.94|12827.94|0
1651064400000|2022-04-27 13:00:00|12827.94|12827.94|12822.89|12822.89|12832.13|12832.13|12822.89|12822.89|0
1651064700000|2022-04-27 13:05:00|12824.87|12824.87|12801.61|12801.61|12824.87|12824.87|12793.74|12793.74|0
1651065000000|2022-04-27 13:10:00|12809.5|12809.5|12805.11|12805.11|12816.13|12816.13|12805.11|12805.11|0
1651065300000|2022-04-27 13:15:00|12801.16|12801.16|12823.21|12823.21|12823.21|12823.21|12797.74|12797.74|0
1651065600000|2022-04-27 13:20:00|12825.02|12825.02|12821.07|12821.07|12828.96|12828.96|12815.83|12815.83|0
1651065900000|2022-04-27 13:25:00|12820.39|12820.39|12821.48|12821.48|12825.78|12825.78|12818.49|12818.49|0
1651066200000|2022-04-27 13:30:00|12822.08|12822.08|12857.28|12857.28|12860.45|12860.45|12808.64|12808.64|0
1651066500000|2022-04-27 13:35:00|12861.23|12861.23|12863.37|12863.37|12867.32|12867.32|12843.77|12843.77|0
1651066800000|2022-04-27 13:40:00|12865.35|12865.35|12882.98|12882.98|12884.79|12884.79|12858.13|12858.13|0
1651067100000|2022-04-27 13:45:00|12882.3|12882.3|12874.45|12874.45|12884.84|12884.84|12871.67|12871.67|0
1651067400000|2022-04-27 13:50:00|12878.4|12878.4|12853.85|12853.85|12884.32|12884.32|12847.25|12847.25|0
1651067700000|2022-04-27 13:55:00|12852.49|12852.49|12857.53|12857.53|12860.95|12860.95|12846.98|12846.98|0
1651068000000|2022-04-27 14:00:00|12858.9|12858.9|12815.72|12815.72|12861.39|12861.39|12815.72|12815.72|0
1651068300000|2022-04-27 14:05:00|12816.4|12816.4|12814.04|12814.04|12830.58|12830.58|12803.09|12803.09|0
1651068600000|2022-04-27 14:10:00|12813.36|12813.36|12805.61|12805.61|12815.33|12815.33|12800.15|12800.15|0
1651068900000|2022-04-27 14:15:00|12805.07|12805.07|12790.15|12790.15|12805.07|12805.07|12785.9|12785.9|0
1651069200000|2022-04-27 14:20:00|12789.61|12789.61|12796.09|12796.09|12802.43|12802.43|12784.98|12784.98|0
1651069500000|2022-04-27 14:25:00|12796.77|12796.77|12791.01|12791.01|12803.21|12803.21|12791.01|12791.01|0
1651069800000|2022-04-27 14:30:00|12789.04|12789.04|12771.51|12771.51|12789.04|12789.04|12766.99|12766.99|0
1651070100000|2022-04-27 14:35:00|12773.48|12773.48|12782.66|12782.66|12783.84|12783.84|12772.45|12772.45|0
1651070400000|2022-04-27 14:40:00|12784.63|12784.63|12792.47|12792.47|12793.07|12793.07|12779.32|12779.32|0
1651070700000|2022-04-27 14:45:00|12793.07|12793.07|12812.53|12812.53|12813.9|12813.9|12791.7|12791.7|0
1651071000000|2022-04-27 14:50:00|12813.13|12813.13|12809.39|12809.39|12817.67|12817.67|12807.41|12807.41|0
1651071300000|2022-04-27 14:55:00|12805.44|12805.44|12825.61|12825.61|12825.61|12825.61|12805.44|12805.44|0
1651071600000|2022-04-27 15:00:00|12826.87|12826.87|12848.31|12848.31|12852.47|12852.47|12826.87|12826.87|0
1651071900000|2022-04-27 15:05:00|12847.63|12847.63|12840.86|12840.86|12848.02|12848.02|12840.86|12840.86|0
1651072200000|2022-04-27 15:10:00|12839.6|12839.6|12855.58|12855.58|12860.74|12860.74|12835.66|12835.66|0
1651072500000|2022-04-27 15:15:00|12857.55|12857.55|12857.95|12857.95|12864.54|12864.54|12854.46|12854.46|0
1651072800000|2022-04-27 15:20:00|12855.97|12855.97|12861.42|12861.42|12861.42|12861.42|12850.75|12850.75|0
1651073100000|2022-04-27 15:25:00|12859.45|12859.45|12874.38|12874.38|12875.75|12875.75|12854.27|12854.27|0
1651130100000|2022-04-28 07:15:00|13011.07|13011.07|13005.62|13005.62|13015.57|13015.57|12989.41|12989.41|0
1651130400000|2022-04-28 07:20:00|13006.99|13006.99|12994.58|12994.58|13006.99|13006.99|12988.46|12988.46|0
1651130700000|2022-04-28 07:25:00|12992.61|12992.61|13022.69|13022.69|13024.66|13024.66|12992.61|12992.61|0
1651131000000|2022-04-28 07:30:00|13020.71|13020.71|13000.33|13000.33|13024.93|13024.93|12990.53|12990.53|0
1651131300000|2022-04-28 07:35:00|13006.25|13006.25|13029.72|13029.72|13036.24|13036.24|13004.28|13004.28|0
1651131600000|2022-04-28 07:40:00|13031.69|13031.69|13064.37|13064.37|13066.94|13066.94|13031.69|13031.69|0
1651131900000|2022-04-28 07:45:00|13062.39|13062.39|13070.83|13070.83|13073.64|13073.64|13052.53|13052.53|0
1651132200000|2022-04-28 07:50:00|13074.78|13074.78|13074.6|13074.6|13079.49|13079.49|13063.69|13063.69|0
1651132500000|2022-04-28 07:55:00|13073.23|13073.23|13062.6|13062.6|13074.6|13074.6|13059.33|13059.33|0
1651132800000|2022-04-28 08:00:00|13064.65|13064.65|13086.52|13086.52|13088.5|13088.5|13060.7|13060.7|0
1651133100000|2022-04-28 08:05:00|13087.6|13087.6|13121.12|13121.12|13123.1|13123.1|13082.43|13082.43|0
1651133400000|2022-04-28 08:10:00|13117.17|13117.17|13118.96|13118.96|13123.1|13123.1|13113.04|13113.04|0
1651133700000|2022-04-28 08:15:00|13120.94|13120.94|13108.44|13108.44|13123.05|13123.05|13101.36|13101.36|0
1651134000000|2022-04-28 08:20:00|13109.12|13109.12|13108.35|13108.35|13111.09|13111.09|13100.61|13100.61|0
1651134300000|2022-04-28 08:25:00|13109.42|13109.42|13104.84|13104.84|13110.49|13110.49|13095.79|13095.79|0
1651134600000|2022-04-28 08:30:00|13105.38|13105.38|13107.04|13107.04|13111.98|13111.98|13102.65|13102.65|0
1651134900000|2022-04-28 08:35:00|13103.09|13103.09|13099.17|13099.17|13108.04|13108.04|13095.76|13095.76|0
1651135200000|2022-04-28 08:40:00|13097.8|13097.8|13106.46|13106.46|13107.07|13107.07|13097.8|13097.8|0
1651135500000|2022-04-28 08:45:00|13107.14|13107.14|13111.86|13111.86|13118.85|13118.85|13102.37|13102.37|0
1651135800000|2022-04-28 08:50:00|13112.55|13112.55|13096.64|13096.64|13113.23|13113.23|13087.1|13087.1|0
1651136100000|2022-04-28 08:55:00|13098.61|13098.61|13093.36|13093.36|13100.43|13100.43|13091.99|13091.99|0
1651136400000|2022-04-28 09:00:00|13095.33|13095.33|13092.26|13092.26|13098.18|13098.18|13089.06|13089.06|0
1651136700000|2022-04-28 09:05:00|13094.23|13094.23|13094.19|13094.19|13102.09|13102.09|13094.19|13094.19|0
1651137000000|2022-04-28 09:10:00|13093.51|13093.51|13114.4|13114.4|13114.4|13114.4|13093.51|13093.51|0
1651137300000|2022-04-28 09:15:00|13108.48|13108.48|13101.73|13101.73|13112.28|13112.28|13101.05|13101.05|0
1651137600000|2022-04-28 09:20:00|13092.47|13092.47|13102.1|13102.1|13102.1|13102.1|13092.47|13092.47|0
1651137900000|2022-04-28 09:25:00|13100.13|13100.13|13094.82|13094.82|13112.89|13112.89|13094.2|13094.2|0
1651138200000|2022-04-28 09:30:00|13096.79|13096.79|13112.59|13112.59|13112.59|13112.59|13090.3|13090.3|0
1651138500000|2022-04-28 09:35:00|13112.17|13112.17|13098.59|13098.59|13112.17|13112.17|13094.93|13094.93|0
1651138800000|2022-04-28 09:40:00|13104.51|13104.51|13109.01|13109.01|13111.13|13111.13|13100.57|13100.57|0
1651139100000|2022-04-28 09:45:00|13108.59|13108.59|13114.27|13114.27|13114.27|13114.27|13105.01|13105.01|0
1651139400000|2022-04-28 09:50:00|13112.3|13112.3|13109.86|13109.86|13112.69|13112.69|13103.94|13103.94|0
1651139700000|2022-04-28 09:55:00|13105.91|13105.91|13106.44|13106.44|13112.37|13112.37|13100.7|13100.7|0
1651140000000|2022-04-28 10:00:00|13110.39|13110.39|13111.83|13111.83|13114.69|13114.69|13106.87|13106.87|0
1651140300000|2022-04-28 10:05:00|13119.73|13119.73|13141.09|13141.09|13141.09|13141.09|13119.73|13119.73|0
1651140600000|2022-04-28 10:10:00|13140.48|13140.48|13151.89|13151.89|13156.16|13156.16|13140.48|13140.48|0
1651140900000|2022-04-28 10:15:00|13151.21|13151.21|13120.87|13120.87|13157.74|13157.74|13120.87|13120.87|0
1651141200000|2022-04-28 10:20:00|13120.19|13120.19|13121.4|13121.4|13124.02|13124.02|13117.67|13117.67|0
1651141500000|2022-04-28 10:25:00|13120.72|13120.72|13124.45|13124.45|13124.45|13124.45|13109.57|13109.57|0
1651141800000|2022-04-28 10:30:00|13122.84|13122.84|13125.04|13125.04|13126.79|13126.79|13119.11|13119.11|0
1651142100000|2022-04-28 10:35:00|13125.72|13125.72|13135.66|13135.66|13139.33|13139.33|13125.04|13125.04|0
1651142400000|2022-04-28 10:40:00|13137.63|13137.63|13147.79|13147.79|13152.15|13152.15|13136.95|13136.95|0
1651142700000|2022-04-28 10:45:00|13143.84|13143.84|13129.32|13129.32|13143.84|13143.84|13127.52|13127.52|0
1651143000000|2022-04-28 10:50:00|13130.53|13130.53|13138.82|13138.82|13138.82|13138.82|13127.41|13127.41|0
1651143300000|2022-04-28 10:55:00|13138.14|13138.14|13151.87|13151.87|13151.87|13151.87|13135.26|13135.26|0
1651143600000|2022-04-28 11:00:00|13153.24|13153.24|13167.6|13167.6|13167.6|13167.6|13153.24|13153.24|0
1651143900000|2022-04-28 11:05:00|13169.57|13169.57|13179.86|13179.86|13187.15|13187.15|13169.57|13169.57|0
1651144200000|2022-04-28 11:10:00|13181.06|13181.06|13180.01|13180.01|13183.88|13183.88|13174.7|13174.7|0
1651144500000|2022-04-28 11:15:00|13180.7|13180.7|13174.25|13174.25|13185.93|13185.93|13172.96|13172.96|0
1651144800000|2022-04-28 11:20:00|13172.44|13172.44|13188.72|13188.72|13188.72|13188.72|13172.44|13172.44|0
1651145100000|2022-04-28 11:25:00|13186.75|13186.75|13176.36|13176.36|13188.11|13188.11|13176.36|13176.36|0
1651145400000|2022-04-28 11:30:00|13178.33|13178.33|13181.92|13181.92|13182.6|13182.6|13178.33|13178.33|0
1651145700000|2022-04-28 11:35:00|13182.6|13182.6|13184.3|13184.3|13184.3|13184.3|13178.02|13178.02|0
1651146000000|2022-04-28 11:40:00|13185.12|13185.12|13193.99|13193.99|13195.36|13195.36|13184.88|13184.88|0
1651146300000|2022-04-28 11:45:00|13196.04|13196.04|13185.85|13185.85|13201.15|13201.15|13183.58|13183.58|0
1651146600000|2022-04-28 11:50:00|13191.78|13191.78|13204.85|13204.85|13204.85|13204.85|13191.09|13191.09|0
1651146900000|2022-04-28 11:55:00|13200.9|13200.9|13192.69|13192.69|13201.59|13201.59|13192.69|13192.69|0
1651147200000|2022-04-28 12:00:00|13194.66|13194.66|13193.59|13193.59|13194.66|13194.66|13182.27|13182.27|0
1651147500000|2022-04-28 12:05:00|13193.18|13193.18|13222.27|13222.27|13224.24|13224.24|13193.18|13193.18|0
1651147800000|2022-04-28 12:10:00|13220.29|13220.29|13193.34|13193.34|13220.29|13220.29|13193.34|13193.34|0
1651148100000|2022-04-28 12:15:00|13191.36|13191.36|13184.89|13184.89|13195.31|13195.31|13184.13|13184.13|0
1651148400000|2022-04-28 12:20:00|13186.87|13186.87|13201.3|13201.3|13204.2|13204.2|13186.87|13186.87|0
1651148700000|2022-04-28 12:25:00|13197.35|13197.35|13180.09|13180.09|13199.33|13199.33|13180.09|13180.09|0
1651149000000|2022-04-28 12:30:00|13182.06|13182.06|13181.83|13181.83|13182.06|13182.06|13170.15|13170.15|0
1651149300000|2022-04-28 12:35:00|13183.81|13183.81|13193.23|13193.23|13195.97|13195.97|13179.86|13179.86|0
1651149600000|2022-04-28 12:40:00|13193.92|13193.92|13204.68|13204.68|13209.44|13209.44|13193.92|13193.92|0
1651149900000|2022-04-28 12:45:00|13202.7|13202.7|13197.56|13197.56|13202.7|13202.7|13193.05|13193.05|0
1651150200000|2022-04-28 12:50:00|13195.59|13195.59|13212.17|13212.17|13212.17|13212.17|13194.24|13194.24|0
1651150500000|2022-04-28 12:55:00|13211.49|13211.49|13203.08|13203.08|13211.49|13211.49|13201.86|13201.86|0
1651150800000|2022-04-28 13:00:00|13201.1|13201.1|13206.68|13206.68|13208.4|13208.4|13197.16|13197.16|0
1651151100000|2022-04-28 13:05:00|13205.31|13205.31|13223.61|13223.61|13223.61|13223.61|13204.02|13204.02|0
1651151400000|2022-04-28 13:10:00|13224.97|13224.97|13214.91|13214.91|13227.27|13227.27|13212.39|13212.39|0
1651151700000|2022-04-28 13:15:00|13210.96|13210.96|13250.37|13250.37|13252.34|13252.34|13210.96|13210.96|0
1651152000000|2022-04-28 13:20:00|13249.68|13249.68|13242|13242|13250.59|13250.59|13241.24|13241.24|0
1651152300000|2022-04-28 13:25:00|13240.03|13240.03|13246.13|13246.13|13256.08|13256.08|13237.98|13237.98|0
1651152600000|2022-04-28 13:30:00|13243.4|13243.4|13234.91|13234.91|13256.12|13256.12|13224.49|13224.49|0
1651152900000|2022-04-28 13:35:00|13233.65|13233.65|13240.26|13240.26|13253.96|13253.96|13231.38|13231.38|0
1651153200000|2022-04-28 13:40:00|13239.19|13239.19|13213.38|13213.38|13247.95|13247.95|13212.7|13212.7|0
1651153500000|2022-04-28 13:45:00|13211.41|13211.41|13247.17|13247.17|13259.31|13259.31|13211.41|13211.41|0
1651153800000|2022-04-28 13:50:00|13247.85|13247.85|13236|13236|13247.85|13247.85|13229.68|13229.68|0
1651154100000|2022-04-28 13:55:00|13237.97|13237.97|13202.21|13202.21|13241.92|13241.92|13202.21|13202.21|0
1651154400000|2022-04-28 14:00:00|13203.28|13203.28|13208.13|13208.13|13212.08|13212.08|13193.63|13193.63|0
1651154700000|2022-04-28 14:05:00|13206.16|13206.16|13199.65|13199.65|13208.9|13208.9|13197.75|13197.75|0
1651155000000|2022-04-28 14:10:00|13198.58|13198.58|13156.95|13156.95|13198.58|13198.58|13156.95|13156.95|0
1651155300000|2022-04-28 14:15:00|13156.27|13156.27|13180.07|13180.07|13184.17|13184.17|13148.7|13148.7|0
1651155600000|2022-04-28 14:20:00|13182.05|13182.05|13135.45|13135.45|13182.13|13182.13|13135.45|13135.45|0
1651155900000|2022-04-28 14:25:00|13134.77|13134.77|13103.69|13103.69|13134.77|13134.77|13101.72|13101.72|0
1651156200000|2022-04-28 14:30:00|13103.01|13103.01|13071.74|13071.74|13103.69|13103.69|13068.32|13068.32|0
1651156500000|2022-04-28 14:35:00|13071.05|13071.05|13073.22|13073.22|13077.17|13077.17|13069.88|13069.88|0
1651156800000|2022-04-28 14:40:00|13077.17|13077.17|13072.38|13072.38|13081.12|13081.12|13068.28|13068.28|0
1651157100000|2022-04-28 14:45:00|13073.75|13073.75|13084.65|13084.65|13092.04|13092.04|13073.75|13073.75|0
1651157400000|2022-04-28 14:50:00|13085.06|13085.06|13088.29|13088.29|13090.26|13090.26|13078.33|13078.33|0
1651157700000|2022-04-28 14:55:00|13090.34|13090.34|13109.69|13109.69|13112.35|13112.35|13090.34|13090.34|0
1651158000000|2022-04-28 15:00:00|13107.71|13107.71|13120.37|13120.37|13122.34|13122.34|13107.71|13107.71|0
1651158300000|2022-04-28 15:05:00|13118.32|13118.32|13120.7|13120.7|13126.84|13126.84|13116.03|13116.03|0
1651158600000|2022-04-28 15:10:00|13119.63|13119.63|13130.06|13130.06|13133.48|13133.48|13119.63|13119.63|0
1651158900000|2022-04-28 15:15:00|13132.03|13132.03|13121.53|13121.53|13136.06|13136.06|13121.45|13121.45|0
1651159200000|2022-04-28 15:20:00|13119.56|13119.56|13114.52|13114.52|13124.99|13124.99|13114.36|13114.36|0
1651159500000|2022-04-28 15:25:00|13112.54|13112.54|13121.19|13121.19|13121.19|13121.19|13107.69|13107.69|0
1651216500000|2022-04-29 07:15:00|13198.11|13198.11|13205.55|13205.55|13216.13|13216.13|13198.11|13198.11|0
1651216800000|2022-04-29 07:20:00|13211.48|13211.48|13219.64|13219.64|13226.21|13226.21|13211.48|13211.48|0
1651217100000|2022-04-29 07:25:00|13227.54|13227.54|13212.02|13212.02|13233.24|13233.24|13208.61|13208.61|0
1651217400000|2022-04-29 07:30:00|13211.34|13211.34|13207.33|13207.33|13225.85|13225.85|13201.23|13201.23|0
1651217700000|2022-04-29 07:35:00|13199.43|13199.43|13204.23|13204.23|13208.18|13208.18|13182.21|13182.21|0
1651218000000|2022-04-29 07:40:00|13208.18|13208.18|13253.15|13253.15|13257.86|13257.86|13208.18|13208.18|0
1651218300000|2022-04-29 07:45:00|13261.05|13261.05|13291.21|13291.21|13291.9|13291.9|13251.33|13251.33|0
1651218600000|2022-04-29 07:50:00|13292.58|13292.58|13311.42|13311.42|13325.93|13325.93|13276.02|13276.02|0
1651218900000|2022-04-29 07:55:00|13309.37|13309.37|13338.62|13338.62|13339.99|13339.99|13308|13308|0
1651219200000|2022-04-29 08:00:00|13332.7|13332.7|13414.85|13414.85|13420.43|13420.43|13332.7|13332.7|0
1651219500000|2022-04-29 08:05:00|13412.88|13412.88|13449.36|13449.36|13509.5|13509.5|13412.88|13412.88|0
1651219800000|2022-04-29 08:10:00|13445.41|13445.41|13476.59|13476.59|13482.85|13482.85|13440.7|13440.7|0
1651220100000|2022-04-29 08:15:00|13482.52|13482.52|13539.2|13539.2|13539.2|13539.2|13480.55|13480.55|0
1651220400000|2022-04-29 08:20:00|13562.44|13562.44|13602.6|13602.6|13604.42|13604.42|13551.5|13551.5|0
1651220700000|2022-04-29 08:25:00|13586.19|13586.19|13713.16|13713.16|13718.34|13718.34|13586.19|13586.19|0
1651221000000|2022-04-29 08:30:00|13709.06|13709.06|13710.36|13710.36|13723.42|13723.42|13694.77|13694.77|0
1651221300000|2022-04-29 08:35:00|13721.3|13721.3|13825.71|13825.71|13825.85|13825.85|13721.3|13721.3|0
1651221600000|2022-04-29 08:40:00|13823.74|13823.74|13853.9|13853.9|13862.1|13862.1|13820.69|13820.69|0
1651221900000|2022-04-29 08:45:00|13855.88|13855.88|14058.21|14058.21|14076.16|14076.16|13855.88|13855.88|0
1651222200000|2022-04-29 08:50:00|14056.84|14056.84|14109.35|14109.35|14146.1|14146.1|14056.84|14056.84|0
1651222500000|2022-04-29 08:55:00|14109.95|14109.95|14028.4|14028.4|14121.6|14121.6|13991.8|13991.8|0
1651222800000|2022-04-29 09:00:00|14032.35|14032.35|13999.8|13999.8|14047.16|14047.16|13994|13994|0
1651223100000|2022-04-29 09:05:00|14001.77|14001.77|13993.13|13993.13|14063.07|14063.07|13984.93|13984.93|0
1651223400000|2022-04-29 09:10:00|13995.87|13995.87|13865.15|13865.15|13995.87|13995.87|13865.15|13865.15|0
1651223700000|2022-04-29 09:15:00|13871.99|13871.99|13817.95|13817.95|13873.35|13873.35|13766.62|13766.62|0
1651224000000|2022-04-29 09:20:00|13819.31|13819.31|13743.73|13743.73|13830.71|13830.71|13743.73|13743.73|0
1651224300000|2022-04-29 09:25:00|13743.13|13743.13|13699.26|13699.26|13760.93|13760.93|13699.26|13699.26|0
1651224600000|2022-04-29 09:30:00|13693.79|13693.79|13639.47|13639.47|13714.14|13714.14|13639.47|13639.47|0
1651224900000|2022-04-29 09:35:00|13641.44|13641.44|13666.86|13666.86|13694.66|13694.66|13623.67|13623.67|0
1651225200000|2022-04-29 09:40:00|13658.97|13658.97|13633.81|13633.81|13673.25|13673.25|13632.6|13632.6|0
1651225500000|2022-04-29 09:45:00|13629.86|13629.86|13647.54|13647.54|13647.54|13647.54|13599.28|13599.28|0
1651225800000|2022-04-29 09:50:00|13648.91|13648.91|13717.81|13717.81|13717.81|13717.81|13643.44|13643.44|0
1651226100000|2022-04-29 09:55:00|13713.86|13713.86|13676.78|13676.78|13713.86|13713.86|13660.63|13660.63|0
1651226400000|2022-04-29 10:00:00|13672.83|13672.83|13711.25|13711.25|13711.25|13711.25|13667.52|13667.52|0
1651226700000|2022-04-29 10:05:00|13710.05|13710.05|13731.75|13731.75|13753.01|13753.01|13707.29|13707.29|0
1651227000000|2022-04-29 10:10:00|13726.28|13726.28|13727.65|13727.65|13727.65|13727.65|13715.35|13715.35|0
1651227300000|2022-04-29 10:15:00|13723.7|13723.7|13709.24|13709.24|13729.45|13729.45|13709.24|13709.24|0
1651227600000|2022-04-29 10:20:00|13709.78|13709.78|13702.23|13702.23|13710.23|13710.23|13696.91|13696.91|0
1651227900000|2022-04-29 10:25:00|13700.25|13700.25|13707.76|13707.76|13714.8|13714.8|13700.25|13700.25|0
1651228200000|2022-04-29 10:30:00|13708.83|13708.83|13707.97|13707.97|13721.59|13721.59|13707.81|13707.81|0
1651228500000|2022-04-29 10:35:00|13709.34|13709.34|13706.88|13706.88|13717.89|13717.89|13700.87|13700.87|0
1651228800000|2022-04-29 10:40:00|13701.41|13701.41|13680.17|13680.17|13708.5|13708.5|13680.17|13680.17|0
1651229100000|2022-04-29 10:45:00|13678.19|13678.19|13645.78|13645.78|13678.19|13678.19|13645.78|13645.78|0
1651229400000|2022-04-29 10:50:00|13644.96|13644.96|13629.58|13629.58|13647.41|13647.41|13624.11|13624.11|0
1651229700000|2022-04-29 10:55:00|13632.31|13632.31|13658.79|13658.79|13658.79|13658.79|13632.31|13632.31|0
1651230000000|2022-04-29 11:00:00|13659.4|13659.4|13667.38|13667.38|13672.09|13672.09|13656.97|13656.97|0
1651230300000|2022-04-29 11:05:00|13660.55|13660.55|13662.99|13662.99|13662.99|13662.99|13652.05|13652.05|0
1651230600000|2022-04-29 11:10:00|13667.09|13667.09|13672.41|13672.41|13684.71|13684.71|13665.73|13665.73|0
1651230900000|2022-04-29 11:15:00|13671.05|13671.05|13691.68|13691.68|13691.68|13691.68|13668.31|13668.31|0
1651231200000|2022-04-29 11:20:00|13693.05|13693.05|13690.35|13690.35|13708.69|13708.69|13685.3|13685.3|0
1651231500000|2022-04-29 11:25:00|13682.14|13682.14|13684.66|13684.66|13692.1|13692.1|13677.82|13677.82|0
1651231800000|2022-04-29 11:30:00|13682.68|13682.68|13689.9|13689.9|13689.9|13689.9|13678.58|13678.58|0
1651232100000|2022-04-29 11:35:00|13688.7|13688.7|13677.8|13677.8|13689.53|13689.53|13672.48|13672.48|0
1651232400000|2022-04-29 11:40:00|13676.43|13676.43|13679.88|13679.88|13679.88|13679.88|13668.38|13668.38|0
1651232700000|2022-04-29 11:45:00|13681.25|13681.25|13686.88|13686.88|13695.69|13695.69|13681.25|13681.25|0
1651233000000|2022-04-29 11:50:00|13690.98|13690.98|13695.75|13695.75|13695.75|13695.75|13679.05|13679.05|0
1651233300000|2022-04-29 11:55:00|13696.29|13696.29|13685.85|13685.85|13699.37|13699.37|13685.85|13685.85|0
1651233600000|2022-04-29 12:00:00|13687.83|13687.83|13694.7|13694.7|13698.61|13698.61|13687.83|13687.83|0
1651233900000|2022-04-29 12:05:00|13692.73|13692.73|13707.63|13707.63|13719.26|13719.26|13692.73|13692.73|0
1651234200000|2022-04-29 12:10:00|13703.68|13703.68|13722.54|13722.54|13726.65|13726.65|13702.61|13702.61|0
1651234500000|2022-04-29 12:15:00|13724.52|13724.52|13736.9|13736.9|13736.9|13736.9|13721.1|13721.1|0
1651234800000|2022-04-29 12:20:00|13734.93|13734.93|13756.18|13756.18|13757.61|13757.61|13733.56|13733.56|0
1651235100000|2022-04-29 12:25:00|13755.35|13755.35|13734.3|13734.3|13755.35|13755.35|13732.93|13732.93|0
1651235400000|2022-04-29 12:30:00|13737.03|13737.03|13728.75|13728.75|13742.43|13742.43|13723.89|13723.89|0
1651235700000|2022-04-29 12:35:00|13726.01|13726.01|13712.48|13712.48|13726.01|13726.01|13707.27|13707.27|0
1651236000000|2022-04-29 12:40:00|13708.38|13708.38|13705.8|13705.8|13715.67|13715.67|13704.28|13704.28|0
1651236300000|2022-04-29 12:45:00|13709.75|13709.75|13667.21|13667.21|13713.25|13713.25|13667.21|13667.21|0
1651236600000|2022-04-29 12:50:00|13665.84|13665.84|13671.18|13671.18|13672.62|13672.62|13657.78|13657.78|0
1651236900000|2022-04-29 12:55:00|13676.65|13676.65|13671.27|13671.27|13679.39|13679.39|13664.88|13664.88|0
1651237200000|2022-04-29 13:00:00|13665.35|13665.35|13676.13|13676.13|13684.34|13684.34|13665.35|13665.35|0
1651237500000|2022-04-29 13:05:00|13673.4|13673.4|13674.3|13674.3|13684.79|13684.79|13666.56|13666.56|0
1651237800000|2022-04-29 13:10:00|13672.32|13672.32|13684.2|13684.2|13700.46|13700.46|13670.83|13670.83|0
1651238100000|2022-04-29 13:15:00|13676|13676|13695.63|13695.63|13696.84|13696.84|13672.66|13672.66|0
1651238400000|2022-04-29 13:20:00|13694.26|13694.26|13678.16|13678.16|13694.26|13694.26|13673.9|13673.9|0
1651238700000|2022-04-29 13:25:00|13676.79|13676.79|13704.5|13704.5|13705.87|13705.87|13672.67|13672.67|0
1651239000000|2022-04-29 13:30:00|13703.97|13703.97|13697.03|13697.03|13707.53|13707.53|13678.63|13678.63|0
1651239300000|2022-04-29 13:35:00|13695.66|13695.66|13734.03|13734.03|13745.58|13745.58|13693.96|13693.96|0
1651239600000|2022-04-29 13:40:00|13731.3|13731.3|13713.43|13713.43|13741.16|13741.16|13711.46|13711.46|0
1651239900000|2022-04-29 13:45:00|13707.96|13707.96|13714.63|13714.63|13723.61|13723.61|13702.96|13702.96|0
1651240200000|2022-04-29 13:50:00|13716.61|13716.61|13726.21|13726.21|13742.78|13742.78|13716.61|13716.61|0
1651240500000|2022-04-29 13:55:00|13730.16|13730.16|13731.15|13731.15|13734.91|13734.91|13714.1|13714.1|0
1651240800000|2022-04-29 14:00:00|13733.88|13733.88|13746.12|13746.12|13746.12|13746.12|13727.96|13727.96|0
1651241100000|2022-04-29 14:05:00|13747.49|13747.49|13728.32|13728.32|13753.22|13753.22|13723.61|13723.61|0
1651241400000|2022-04-29 14:10:00|13730.29|13730.29|13736.66|13736.66|13736.66|13736.66|13718.9|13718.9|0
1651241700000|2022-04-29 14:15:00|13738.63|13738.63|13690.34|13690.34|13750.78|13750.78|13682.14|13682.14|0
1651242000000|2022-04-29 14:20:00|13691.71|13691.71|13699.96|13699.96|13704.73|13704.73|13689.33|13689.33|0
1651242300000|2022-04-29 14:25:00|13701.94|13701.94|13674.98|13674.98|13705.78|13705.78|13674.98|13674.98|0
1651242600000|2022-04-29 14:30:00|13673.01|13673.01|13680.43|13680.43|13684.55|13684.55|13655.5|13655.5|0
1651242900000|2022-04-29 14:35:00|13678.46|13678.46|13673.83|13673.83|13682.56|13682.56|13667.56|13667.56|0
1651243200000|2022-04-29 14:40:00|13671.1|13671.1|13670.26|13670.26|13673.49|13673.49|13656.94|13656.94|0
1651243500000|2022-04-29 14:45:00|13669.65|13669.65|13672.38|13672.38|13673.66|13673.66|13662.91|13662.91|0
1651243800000|2022-04-29 14:50:00|13674.35|13674.35|13674.14|13674.14|13686.35|13686.35|13664.17|13664.17|0
1651244100000|2022-04-29 14:55:00|13678.09|13678.09|13681.34|13681.34|13688.95|13688.95|13673.99|13673.99|0
1651244400000|2022-04-29 15:00:00|13685.44|13685.44|13669.67|13669.67|13687.41|13687.41|13669.67|13669.67|0
1651244700000|2022-04-29 15:05:00|13668.31|13668.31|13694.96|13694.96|13695.5|13695.5|13668.31|13668.31|0
1651245000000|2022-04-29 15:10:00|13692.99|13692.99|13678.78|13678.78|13692.99|13692.99|13674.18|13674.18|0
1651245300000|2022-04-29 15:15:00|13684.25|13684.25|13684.9|13684.9|13685.93|13685.93|13678.22|13678.22|0
1651245600000|2022-04-29 15:20:00|13690.82|13690.82|13699.43|13699.43|13709.14|13709.14|13682.39|13682.39|0
1651245900000|2022-04-29 15:25:00|13698.89|13698.89|13696.29|13696.29|13710.29|13710.29|13682.61|13682.61|0
1651562100000|2022-05-03 07:15:00|13684.53|13684.53|13700.48|13700.48|13706.4|13706.4|13660.44|13660.44|0
1651562400000|2022-05-03 07:20:00|13701.85|13701.85|13736.89|13736.89|13740.83|13740.83|13697.46|13697.46|0
1651562700000|2022-05-03 07:25:00|13734.92|13734.92|13732.74|13732.74|13744.88|13744.88|13728.33|13728.33|0
1651563000000|2022-05-03 07:30:00|13731.37|13731.37|13717.53|13717.53|13740.53|13740.53|13717.53|13717.53|0
1651563300000|2022-05-03 07:35:00|13716.93|13716.93|13654.02|13654.02|13716.93|13716.93|13654.02|13654.02|0
1651563600000|2022-05-03 07:40:00|13648.1|13648.1|13679.01|13679.01|13680.98|13680.98|13627.3|13627.3|0
1651563900000|2022-05-03 07:45:00|13675.06|13675.06|13623.88|13623.88|13675.06|13675.06|13622.35|13622.35|0
1651564200000|2022-05-03 07:50:00|13617.96|13617.96|13624.36|13624.36|13625.88|13625.88|13602.49|13602.49|0
1651564500000|2022-05-03 07:55:00|13622.99|13622.99|13601.41|13601.41|13626.48|13626.48|13598.68|13598.68|0
1651564800000|2022-05-03 08:00:00|13600.21|13600.21|13609.35|13609.35|13610.99|13610.99|13574.04|13574.04|0
1651565100000|2022-05-03 08:05:00|13607.98|13607.98|13603.83|13603.83|13618.24|13618.24|13601.08|13601.08|0
1651565400000|2022-05-03 08:10:00|13601.09|13601.09|13591.71|13591.71|13601.09|13601.09|13588.37|13588.37|0
1651565700000|2022-05-03 08:15:00|13591.3|13591.3|13584.36|13584.36|13598.63|13598.63|13582.45|13582.45|0
1651566000000|2022-05-03 08:20:00|13580.25|13580.25|13530.81|13530.81|13580.25|13580.25|13530.81|13530.81|0
1651566300000|2022-05-03 08:25:00|13529.44|13529.44|13531.22|13531.22|13542.29|13542.29|13529.44|13529.44|0
1651566600000|2022-05-03 08:30:00|13532.59|13532.59|13499.71|13499.71|13532.59|13532.59|13499.71|13499.71|0
1651566900000|2022-05-03 08:35:00|13501.69|13501.69|13484.18|13484.18|13501.69|13501.69|13479.4|13479.4|0
1651567200000|2022-05-03 08:40:00|13480.23|13480.23|13430.01|13430.01|13486.16|13486.16|13430.01|13430.01|0
1651567500000|2022-05-03 08:45:00|13431.99|13431.99|13416.81|13416.81|13442.16|13442.16|13416.05|13416.05|0
1651567800000|2022-05-03 08:50:00|13417.66|13417.66|13427.85|13427.85|13431.43|13431.43|13416.39|13416.39|0
1651568100000|2022-05-03 08:55:00|13421.92|13421.92|13396.97|13396.97|13422.91|13422.91|13396.97|13396.97|0
1651568400000|2022-05-03 09:00:00|13398.05|13398.05|13404.58|13404.58|13404.88|13404.88|13396.83|13396.83|0
1651568700000|2022-05-03 09:05:00|13403.22|13403.22|13410.19|13410.19|13415.49|13415.49|13398.79|13398.79|0
1651569000000|2022-05-03 09:10:00|13416.11|13416.11|13418.22|13418.22|13419.95|13419.95|13412.29|13412.29|0
1651569300000|2022-05-03 09:15:00|13419.29|13419.29|13443.66|13443.66|13447.76|13447.76|13419.29|13419.29|0
1651569600000|2022-05-03 09:20:00|13445.34|13445.34|13403.17|13403.17|13449.29|13449.29|13400.6|13400.6|0
1651569900000|2022-05-03 09:25:00|13401.8|13401.8|13397.39|13397.39|13406.99|13406.99|13387.52|13387.52|0
1651570200000|2022-05-03 09:30:00|13395.42|13395.42|13390.86|13390.86|13396.79|13396.79|13388.89|13388.89|0
1651570500000|2022-05-03 09:35:00|13388.89|13388.89|13384.57|13384.57|13388.89|13388.89|13376.14|13376.14|0
1651570800000|2022-05-03 09:40:00|13385.18|13385.18|13390.66|13390.66|13390.66|13390.66|13381.39|13381.39|0
1651571100000|2022-05-03 09:45:00|13386.71|13386.71|13396.95|13396.95|13396.95|13396.95|13386.71|13386.71|0
1651571400000|2022-05-03 09:50:00|13393|13393|13385.79|13385.79|13396.34|13396.34|13378.42|13378.42|0
1651571700000|2022-05-03 09:55:00|13383.82|13383.82|13374.7|13374.7|13388.97|13388.97|13369.99|13369.99|0
1651572000000|2022-05-03 10:00:00|13377.44|13377.44|13388.69|13388.69|13388.69|13388.69|13368.78|13368.78|0
1651572300000|2022-05-03 10:05:00|13384.74|13384.74|13381.15|13381.15|13390.66|13390.66|13381.15|13381.15|0
1651572600000|2022-05-03 10:10:00|13380.62|13380.62|13363.14|13363.14|13380.62|13380.62|13363.14|13363.14|0
1651572900000|2022-05-03 10:15:00|13365.11|13365.11|13358.3|13358.3|13365.11|13365.11|13357.22|13357.22|0
1651573200000|2022-05-03 10:20:00|13352.38|13352.38|13346.05|13346.05|13352.51|13352.51|13343.59|13343.59|0
1651573500000|2022-05-03 10:25:00|13347.42|13347.42|13333.52|13333.52|13352.73|13352.73|13332.92|13332.92|0
1651573800000|2022-05-03 10:30:00|13334.89|13334.89|13321.75|13321.75|13334.89|13334.89|13315.06|13315.06|0
1651574100000|2022-05-03 10:35:00|13324.48|13324.48|13324.74|13324.74|13324.74|13324.74|13316.79|13316.79|0
1651574400000|2022-05-03 10:40:00|13326.72|13326.72|13328.66|13328.66|13336.73|13336.73|13325.35|13325.35|0
1651574700000|2022-05-03 10:45:00|13328.24|13328.24|13306.53|13306.53|13328.24|13328.24|13306.53|13306.53|0
1651575000000|2022-05-03 10:50:00|13308.51|13308.51|13328.86|13328.86|13331.6|13331.6|13308.51|13308.51|0
1651575300000|2022-05-03 10:55:00|13331.6|13331.6|13309.43|13309.43|13331.6|13331.6|13308.51|13308.51|0
1651575600000|2022-05-03 11:00:00|13307.46|13307.46|13304.44|13304.44|13320.07|13320.07|13304.44|13304.44|0
1651575900000|2022-05-03 11:05:00|13303.9|13303.9|13310.55|13310.55|13310.55|13310.55|13299.95|13299.95|0
1651576200000|2022-05-03 11:10:00|13314.5|13314.5|13326.48|13326.48|13326.48|13326.48|13311.73|13311.73|0
1651576500000|2022-05-03 11:15:00|13330.43|13330.43|13334.36|13334.36|13340.3|13340.3|13330.43|13330.43|0
1651576800000|2022-05-03 11:20:00|13338.31|13338.31|13354.26|13354.26|13354.26|13354.26|13338.31|13338.31|0
1651577100000|2022-05-03 11:25:00|13355.5|13355.5|13333.91|13333.91|13355.91|13355.91|13330.57|13330.57|0
1651577400000|2022-05-03 11:30:00|13331.94|13331.94|13300.56|13300.56|13331.94|13331.94|13300.56|13300.56|0
1651577700000|2022-05-03 11:35:00|13300.03|13300.03|13288.11|13288.11|13304.8|13304.8|13288.11|13288.11|0
1651578000000|2022-05-03 11:40:00|13286.13|13286.13|13275.18|13275.18|13286.13|13286.13|13267.29|13267.29|0
1651578300000|2022-05-03 11:45:00|13276.55|13276.55|13295.26|13295.26|13295.26|13295.26|13276.24|13276.24|0
1651578600000|2022-05-03 11:50:00|13293.28|13293.28|13316.98|13316.98|13322.9|13322.9|13291.31|13291.31|0
1651578900000|2022-05-03 11:55:00|13315|13315|13306.92|13306.92|13318.96|13318.96|13306.53|13306.53|0
1651579200000|2022-05-03 12:00:00|13300.99|13300.99|13274.54|13274.54|13302.97|13302.97|13274.54|13274.54|0
1651579500000|2022-05-03 12:05:00|13277.28|13277.28|13223.65|13223.65|13281.23|13281.23|13202.54|13202.54|0
1651579800000|2022-05-03 12:10:00|13221.67|13221.67|13228.42|13228.42|13236.11|13236.11|13197.38|13197.38|0
1651580100000|2022-05-03 12:15:00|13230.4|13230.4|13213.23|13213.23|13236.32|13236.32|13200.78|13200.78|0
1651580400000|2022-05-03 12:20:00|13217.18|13217.18|13183.25|13183.25|13223.69|13223.69|13183.25|13183.25|0
1651580700000|2022-05-03 12:25:00|13185.23|13185.23|13173.39|13173.39|13185.23|13185.23|13155.61|13155.61|0
1651581000000|2022-05-03 12:30:00|13183.26|13183.26|13197.59|13197.59|13201.54|13201.54|13178.92|13178.92|0
1651581300000|2022-05-03 12:35:00|13195.62|13195.62|13198.75|13198.75|13205.96|13205.96|13188.12|13188.12|0
1651581600000|2022-05-03 12:40:00|13200.72|13200.72|13179.46|13179.46|13202.7|13202.7|13174.75|13174.75|0
1651581900000|2022-05-03 12:45:00|13181.44|13181.44|13209.21|13209.21|13209.21|13209.21|13181.44|13181.44|0
1651582200000|2022-05-03 12:50:00|13211.94|13211.94|13189.2|13189.2|13212.78|13212.78|13189.2|13189.2|0
1651582500000|2022-05-03 12:55:00|13193.15|13193.15|13220.33|13220.33|13220.33|13220.33|13193.15|13193.15|0
1651582800000|2022-05-03 13:00:00|13222.3|13222.3|13207.1|13207.1|13222.3|13222.3|13197.05|13197.05|0
1651583100000|2022-05-03 13:05:00|13205.12|13205.12|13205.21|13205.21|13205.21|13205.21|13189.94|13189.94|0
1651583400000|2022-05-03 13:10:00|13213.11|13213.11|13210.54|13210.54|13216.6|13216.6|13204.62|13204.62|0
1651583700000|2022-05-03 13:15:00|13208.57|13208.57|13199.71|13199.71|13215.03|13215.03|13199.71|13199.71|0
1651584000000|2022-05-03 13:20:00|13197.73|13197.73|13172.6|13172.6|13197.73|13197.73|13166.68|13166.68|0
1651584300000|2022-05-03 13:25:00|13174.57|13174.57|13159.66|13159.66|13176.55|13176.55|13158.84|13158.84|0
1651584600000|2022-05-03 13:30:00|13161.02|13161.02|13227.47|13227.47|13230.2|13230.2|13149.18|13149.18|0
1651584900000|2022-05-03 13:35:00|13223.52|13223.52|13173.98|13173.98|13223.52|13223.52|13168.06|13168.06|0
1651585200000|2022-05-03 13:40:00|13173.38|13173.38|13175.75|13175.75|13189.03|13189.03|13165.48|13165.48|0
1651585500000|2022-05-03 13:45:00|13171.8|13171.8|13167.03|13167.03|13174.29|13174.29|13159.21|13159.21|0
1651585800000|2022-05-03 13:50:00|13166.5|13166.5|13195.95|13195.95|13195.95|13195.95|13166.5|13166.5|0
1651586100000|2022-05-03 13:55:00|13198.52|13198.52|13215.92|13215.92|13221.69|13221.69|13198.52|13198.52|0
1651586400000|2022-05-03 14:00:00|13211.97|13211.97|13234.95|13234.95|13238.44|13238.44|13211.97|13211.97|0
1651586700000|2022-05-03 14:05:00|13233.58|13233.58|13206.95|13206.95|13242.4|13242.4|13206.22|13206.22|0
1651587000000|2022-05-03 14:10:00|13210.9|13210.9|13205.74|13205.74|13217.58|13217.58|13200.42|13200.42|0
1651587300000|2022-05-03 14:15:00|13207.11|13207.11|13172.02|13172.02|13209.33|13209.33|13168.48|13168.48|0
1651587600000|2022-05-03 14:20:00|13171.48|13171.48|13192.32|13192.32|13196.27|13196.27|13169.5|13169.5|0
1651587900000|2022-05-03 14:25:00|13194.3|13194.3|13185.28|13185.28|13200.05|13200.05|13182.84|13182.84|0
1651588200000|2022-05-03 14:30:00|13187.25|13187.25|13076.16|13076.16|13189.99|13189.99|13053.07|13053.07|0
1651588500000|2022-05-03 14:35:00|13068.27|13068.27|13124.37|13124.37|13125.32|13125.32|13068.27|13068.27|0
1651588800000|2022-05-03 14:40:00|13126.34|13126.34|13125.14|13125.14|13138.96|13138.96|13123.77|13123.77|0
1651589100000|2022-05-03 14:45:00|13124.73|13124.73|13142.68|13142.68|13144.66|13144.66|13115.12|13115.12|0
1651589400000|2022-05-03 14:50:00|13144.05|13144.05|13156.96|13156.96|13165.09|13165.09|13144.05|13144.05|0
1651589700000|2022-05-03 14:55:00|13160.91|13160.91|13184.56|13184.56|13192.01|13192.01|13160.91|13160.91|0
1651590000000|2022-05-03 15:00:00|13186.54|13186.54|13200.22|13200.22|13202.19|13202.19|13179.85|13179.85|0
1651590300000|2022-05-03 15:05:00|13200.75|13200.75|13221.64|13221.64|13238.81|13238.81|13200.75|13200.75|0
1651590600000|2022-05-03 15:10:00|13220.28|13220.28|13219.59|13219.59|13226.96|13226.96|13207.73|13207.73|0
1651590900000|2022-05-03 15:15:00|13223.54|13223.54|13248.01|13248.01|13249.57|13249.57|13223.54|13223.54|0
1651591200000|2022-05-03 15:20:00|13251.96|13251.96|13258.58|13258.58|13272.33|13272.33|13249.34|13249.34|0
1651591500000|2022-05-03 15:25:00|13258.05|13258.05|13234.36|13234.36|13268.15|13268.15|13232.56|13232.56|0
1651648500000|2022-05-04 07:15:00|13432.28|13432.28|13358.53|13358.53|13443.67|13443.67|13340.3|13340.3|0
1651648800000|2022-05-04 07:20:00|13356.56|13356.56|13322.37|13322.37|13360.04|13360.04|13322.37|13322.37|0
1651649100000|2022-05-04 07:25:00|13323.73|13323.73|13286.81|13286.81|13337.86|13337.86|13285.15|13285.15|0
1651649400000|2022-05-04 07:30:00|13282.86|13282.86|13267.47|13267.47|13282.86|13282.86|13264.74|13264.74|0
1651649700000|2022-05-04 07:35:00|13275.37|13275.37|13272.93|13272.93|13282.21|13282.21|13249.44|13249.44|0
1651650000000|2022-05-04 07:40:00|13274.3|13274.3|13288.84|13288.84|13299.15|13299.15|13265.87|13265.87|0
1651650300000|2022-05-04 07:45:00|13290.81|13290.81|13285.45|13285.45|13312.17|13312.17|13271.64|13271.64|0
1651650600000|2022-05-04 07:50:00|13283.48|13283.48|13294.7|13294.7|13306.86|13306.86|13283.48|13283.48|0
1651650900000|2022-05-04 07:55:00|13294.17|13294.17|13249.27|13249.27|13296.14|13296.14|13247.9|13247.9|0
1651651200000|2022-05-04 08:00:00|13250.64|13250.64|13239.18|13239.18|13263.85|13263.85|13235.23|13235.23|0
1651651500000|2022-05-04 08:05:00|13233.71|13233.71|13233.55|13233.55|13235.68|13235.68|13222.32|13222.32|0
1651651800000|2022-05-04 08:10:00|13231.58|13231.58|13256.48|13256.48|13266.21|13266.21|13231.58|13231.58|0
1651652100000|2022-05-04 08:15:00|13260.58|13260.58|13280.17|13280.17|13284.87|13284.87|13260.58|13260.58|0
1651652400000|2022-05-04 08:20:00|13284.27|13284.27|13295.28|13295.28|13300.44|13300.44|13283.73|13283.73|0
1651652700000|2022-05-04 08:25:00|13298.01|13298.01|13301.51|13301.51|13306.67|13306.67|13295.43|13295.43|0
1651653000000|2022-05-04 08:30:00|13300.15|13300.15|13285.19|13285.19|13302.72|13302.72|13285.19|13285.19|0
1651653300000|2022-05-04 08:35:00|13289.14|13289.14|13269.81|13269.81|13289.14|13289.14|13269.81|13269.81|0
1651653600000|2022-05-04 08:40:00|13272.54|13272.54|13264.12|13264.12|13273.08|13273.08|13262.83|13262.83|0
1651653900000|2022-05-04 08:45:00|13264.95|13264.95|13271.14|13271.14|13281.3|13281.3|13264.26|13264.26|0
1651654200000|2022-05-04 08:50:00|13273.12|13273.12|13249.73|13249.73|13273.12|13273.12|13249.73|13249.73|0
1651654500000|2022-05-04 08:55:00|13251.1|13251.1|13246.08|13246.08|13254.44|13254.44|13246.08|13246.08|0
1651654800000|2022-05-04 09:00:00|13246.9|13246.9|13250.25|13250.25|13256.17|13256.17|13245.08|13245.08|0
1651655100000|2022-05-04 09:05:00|13254.2|13254.2|13241.94|13241.94|13255.41|13255.41|13241.94|13241.94|0
1651655400000|2022-05-04 09:10:00|13240.73|13240.73|13247.65|13247.65|13252.56|13252.56|13239.8|13239.8|0
1651655700000|2022-05-04 09:15:00|13248.06|13248.06|13240.02|13240.02|13256.72|13256.72|13238.65|13238.65|0
1651656000000|2022-05-04 09:20:00|13242.76|13242.76|13245.89|13245.89|13247.87|13247.87|13239.59|13239.59|0
1651656300000|2022-05-04 09:25:00|13244.82|13244.82|13226.21|13226.21|13244.82|13244.82|13223.47|13223.47|0
1651656600000|2022-05-04 09:30:00|13228.02|13228.02|13241.12|13241.12|13246.16|13246.16|13228.02|13228.02|0
1651656900000|2022-05-04 09:35:00|13242.48|13242.48|13229.95|13229.95|13245.06|13245.06|13224.64|13224.64|0
1651657200000|2022-05-04 09:40:00|13231.93|13231.93|13228.74|13228.74|13232.53|13232.53|13226.77|13226.77|0
1651657500000|2022-05-04 09:45:00|13229.28|13229.28|13228.08|13228.08|13236.81|13236.81|13226.64|13226.64|0
1651657800000|2022-05-04 09:50:00|13232.18|13232.18|13237.12|13237.12|13241.4|13241.4|13224.8|13224.8|0
1651658100000|2022-05-04 09:55:00|13236.58|13236.58|13238.94|13238.94|13242.51|13242.51|13232.48|13232.48|0
1651658400000|2022-05-04 10:00:00|13240.31|13240.31|13252.01|13252.01|13252.01|13252.01|13234.39|13234.39|0
1651658700000|2022-05-04 10:05:00|13250.64|13250.64|13270.59|13270.59|13271.81|13271.81|13248.74|13248.74|0
1651659000000|2022-05-04 10:10:00|13272.57|13272.57|13274.49|13274.49|13278.59|13278.59|13269.54|13269.54|0
1651659300000|2022-05-04 10:15:00|13275.09|13275.09|13272.88|13272.88|13278.88|13278.88|13270.23|13270.23|0
1651659600000|2022-05-04 10:20:00|13268.93|13268.93|13275.76|13275.76|13280.78|13280.78|13266.96|13266.96|0
1651659900000|2022-05-04 10:25:00|13277.13|13277.13|13281.53|13281.53|13284.26|13284.26|13274.4|13274.4|0
1651660200000|2022-05-04 10:30:00|13283.33|13283.33|13298.35|13298.35|13301.86|13301.86|13283.33|13283.33|0
1651660500000|2022-05-04 10:35:00|13301.08|13301.08|13322.34|13322.34|13322.34|13322.34|13301.08|13301.08|0
1651660800000|2022-05-04 10:40:00|13321.74|13321.74|13312.47|13312.47|13321.74|13321.74|13312.47|13312.47|0
1651661100000|2022-05-04 10:45:00|13311.1|13311.1|13306.08|13306.08|13314.44|13314.44|13306.08|13306.08|0
1651661400000|2022-05-04 10:50:00|13310.03|13310.03|13307.1|13307.1|13311.1|13311.1|13305.73|13305.73|0
1651661700000|2022-05-04 10:55:00|13309.07|13309.07|13296.18|13296.18|13309.07|13309.07|13292.23|13292.23|0
1651662000000|2022-05-04 11:00:00|13298.92|13298.92|13297.87|13297.87|13298.92|13298.92|13291.31|13291.31|0
1651662300000|2022-05-04 11:05:00|13297.27|13297.27|13301.46|13301.46|13311.34|13311.34|13289.68|13289.68|0
1651662600000|2022-05-04 11:10:00|13303.88|13303.88|13310.06|13310.06|13312.64|13312.64|13299.77|13299.77|0
1651662900000|2022-05-04 11:15:00|13312.04|13312.04|13307.72|13307.72|13312.04|13312.04|13305.75|13305.75|0
1651663200000|2022-05-04 11:20:00|13308.32|13308.32|13319.14|13319.14|13321.11|13321.11|13308.32|13308.32|0
1651663500000|2022-05-04 11:25:00|13318.54|13318.54|13328|13328|13328|13328|13312.61|13312.61|0
1651663800000|2022-05-04 11:30:00|13324.05|13324.05|13324.12|13324.12|13324.72|13324.72|13314.93|13314.93|0
1651664100000|2022-05-04 11:35:00|13320.17|13320.17|13317.5|13317.5|13320.17|13320.17|13308.01|13308.01|0
1651664400000|2022-05-04 11:40:00|13319.48|13319.48|13320.3|13320.3|13322.27|13322.27|13316.95|13316.95|0
1651664700000|2022-05-04 11:45:00|13319.76|13319.76|13325.16|13325.16|13327.96|13327.96|13315.81|13315.81|0
1651665000000|2022-05-04 11:50:00|13326.23|13326.23|13321.54|13321.54|13330.59|13330.59|13321.54|13321.54|0
1651665300000|2022-05-04 11:55:00|13320.93|13320.93|13327.46|13327.46|13328.06|13328.06|13319.57|13319.57|0
1651665600000|2022-05-04 12:00:00|13328.83|13328.83|13326.63|13326.63|13339.23|13339.23|13326.63|13326.63|0
1651665900000|2022-05-04 12:05:00|13325.26|13325.26|13318.87|13318.87|13326.48|13326.48|13314.32|13314.32|0
1651666200000|2022-05-04 12:10:00|13314.92|13314.92|13398|13398|13400|13400|13309.62|13309.62|0
1651666500000|2022-05-04 12:15:00|13398.82|13398.82|13383.89|13383.89|13430.26|13430.26|13382.4|13382.4|0
1651666800000|2022-05-04 12:20:00|13387.84|13387.84|13377.26|13377.26|13391.94|13391.94|13366.33|13366.33|0
1651667100000|2022-05-04 12:25:00|13379.24|13379.24|13364.15|13364.15|13392.91|13392.91|13358.87|13358.87|0
1651667400000|2022-05-04 12:30:00|13363.3|13363.3|13400.82|13400.82|13400.82|13400.82|13363.3|13363.3|0
1651667700000|2022-05-04 12:35:00|13402.08|13402.08|13415.22|13415.22|13431.86|13431.86|13402.08|13402.08|0
1651668000000|2022-05-04 12:40:00|13414.15|13414.15|13381.46|13381.46|13416.28|13416.28|13381.46|13381.46|0
1651668300000|2022-05-04 12:45:00|13381.88|13381.88|13395.4|13395.4|13399.35|13399.35|13377.33|13377.33|0
1651668600000|2022-05-04 12:50:00|13399.35|13399.35|13405.01|13405.01|13422.33|13422.33|13397.38|13397.38|0
1651668900000|2022-05-04 12:55:00|13403.65|13403.65|13398.64|13398.64|13403.65|13403.65|13396.66|13396.66|0
1651669200000|2022-05-04 13:00:00|13398.1|13398.1|13413.2|13413.2|13419.44|13419.44|13396.73|13396.73|0
1651669500000|2022-05-04 13:05:00|13412.13|13412.13|13420.21|13420.21|13429.83|13429.83|13411.36|13411.36|0
1651669800000|2022-05-04 13:10:00|13421.58|13421.58|13412.91|13412.91|13430.7|13430.7|13410.69|13410.69|0
1651670100000|2022-05-04 13:15:00|13411.54|13411.54|13411.82|13411.82|13416.61|13416.61|13407.8|13407.8|0
1651670400000|2022-05-04 13:20:00|13414.56|13414.56|13428.16|13428.16|13435.31|13435.31|13412.16|13412.16|0
1651670700000|2022-05-04 13:25:00|13430.14|13430.14|13420.78|13420.78|13434.3|13434.3|13415.47|13415.47|0
1651671000000|2022-05-04 13:30:00|13420.36|13420.36|13429.76|13429.76|13431.81|13431.81|13420.07|13420.07|0
1651671300000|2022-05-04 13:35:00|13425.81|13425.81|13450.31|13450.31|13455.84|13455.84|13425.65|13425.65|0
1651671600000|2022-05-04 13:40:00|13448.94|13448.94|13437.09|13437.09|13449.55|13449.55|13434.35|13434.35|0
1651671900000|2022-05-04 13:45:00|13439.82|13439.82|13441.66|13441.66|13442.14|13442.14|13424.68|13424.68|0
1651672200000|2022-05-04 13:50:00|13445.6|13445.6|13456.09|13456.09|13469.18|13469.18|13442.26|13442.26|0
1651672500000|2022-05-04 13:55:00|13460.04|13460.04|13457.62|13457.62|13463.54|13463.54|13452.14|13452.14|0
1651672800000|2022-05-04 14:00:00|13458.99|13458.99|13463.39|13463.39|13463.39|13463.39|13447.21|13447.21|0
1651673100000|2022-05-04 14:05:00|13465.37|13465.37|13473.46|13473.46|13475.36|13475.36|13455.19|13455.19|0
1651673400000|2022-05-04 14:10:00|13474.83|13474.83|13477.16|13477.16|13485.08|13485.08|13468.6|13468.6|0
1651673700000|2022-05-04 14:15:00|13475.79|13475.79|13470.16|13470.16|13475.79|13475.79|13459.8|13459.8|0
1651674000000|2022-05-04 14:20:00|13466.21|13466.21|13477.75|13477.75|13477.75|13477.75|13464.24|13464.24|0
1651674300000|2022-05-04 14:25:00|13479.72|13479.72|13495.43|13495.43|13502.52|13502.52|13475.77|13475.77|0
1651674600000|2022-05-04 14:30:00|13493.46|13493.46|13493.86|13493.86|13493.86|13493.86|13478.26|13478.26|0
1651674900000|2022-05-04 14:35:00|13495.83|13495.83|13524.04|13524.04|13524.04|13524.04|13493.44|13493.44|0
1651675200000|2022-05-04 14:40:00|13522.67|13522.67|13513.18|13513.18|13529.89|13529.89|13513.18|13513.18|0
1651675500000|2022-05-04 14:45:00|13515.15|13515.15|13530.44|13530.44|13530.44|13530.44|13515.15|13515.15|0
1651675800000|2022-05-04 14:50:00|13531.04|13531.04|13517.29|13517.29|13531.81|13531.81|13517.29|13517.29|0
1651676100000|2022-05-04 14:55:00|13516.68|13516.68|13501.8|13501.8|13519.26|13519.26|13499.5|13499.5|0
1651676400000|2022-05-04 15:00:00|13503.78|13503.78|13503.38|13503.38|13512.65|13512.65|13502.01|13502.01|0
1651676700000|2022-05-04 15:05:00|13505.19|13505.19|13515.97|13515.97|13516.28|13516.28|13505.19|13505.19|0
1651677000000|2022-05-04 15:10:00|13517.94|13517.94|13491.88|13491.88|13518.55|13518.55|13491.88|13491.88|0
1651677300000|2022-05-04 15:15:00|13494.61|13494.61|13493.97|13493.97|13496.15|13496.15|13488.76|13488.76|0
1651677600000|2022-05-04 15:20:00|13494.39|13494.39|13511.15|13511.15|13511.15|13511.15|13494.39|13494.39|0
1651677900000|2022-05-04 15:25:00|13510.55|13510.55|13488.49|13488.49|13511.92|13511.92|13485.02|13485.02|0
1651734900000|2022-05-05 07:15:00|13646.6|13646.6|13645.67|13645.67|13677.58|13677.58|13645.52|13645.52|0
1651735200000|2022-05-05 07:20:00|13643.7|13643.7|13622.73|13622.73|13643.7|13643.7|13621.09|13621.09|0
1651735500000|2022-05-05 07:25:00|13620.76|13620.76|13628.07|13628.07|13642.94|13642.94|13620.76|13620.76|0
1651735800000|2022-05-05 07:30:00|13629.43|13629.43|13600.25|13600.25|13632.78|13632.78|13591.6|13591.6|0
1651736100000|2022-05-05 07:35:00|13594.33|13594.33|13574.6|13574.6|13595.3|13595.3|13574.6|13574.6|0
1651736400000|2022-05-05 07:40:00|13576.58|13576.58|13587.01|13587.01|13588.36|13588.36|13576.58|13576.58|0
1651736700000|2022-05-05 07:45:00|13596.88|13596.88|13603.27|13603.27|13606.45|13606.45|13590.2|13590.2|0
1651737000000|2022-05-05 07:50:00|13607.21|13607.21|13613.71|13613.71|13617.68|13617.68|13599.32|13599.32|0
1651737300000|2022-05-05 07:55:00|13609.76|13609.76|13613.65|13613.65|13615.02|13615.02|13597.31|13597.31|0
1651737600000|2022-05-05 08:00:00|13612.45|13612.45|13612.21|13612.21|13614.79|13614.79|13604.4|13604.4|0
1651737900000|2022-05-05 08:05:00|13608.26|13608.26|13618.29|13618.29|13620.26|13620.26|13608.26|13608.26|0
1651738200000|2022-05-05 08:10:00|13621.02|13621.02|13636.78|13636.78|13636.78|13636.78|13621.02|13621.02|0
1651738500000|2022-05-05 08:15:00|13634.81|13634.81|13634.21|13634.21|13645.34|13645.34|13632.83|13632.83|0
1651738800000|2022-05-05 08:20:00|13633.14|13633.14|13649.85|13649.85|13649.85|13649.85|13631.17|13631.17|0
1651739100000|2022-05-05 08:25:00|13651.22|13651.22|13627.69|13627.69|13651.22|13651.22|13627.16|13627.16|0
1651739400000|2022-05-05 08:30:00|13627.16|13627.16|13633.92|13633.92|13639.63|13639.63|13625.18|13625.18|0
1651739700000|2022-05-05 08:35:00|13629.82|13629.82|13648.2|13648.2|13657.17|13657.17|13629.82|13629.82|0
1651740000000|2022-05-05 08:40:00|13650.17|13650.17|13653.15|13653.15|13663.99|13663.99|13645.94|13645.94|0
1651740300000|2022-05-05 08:45:00|13649.2|13649.2|13657.86|13657.86|13657.86|13657.86|13649.2|13649.2|0
1651740600000|2022-05-05 08:50:00|13659.67|13659.67|13612.35|13612.35|13659.67|13659.67|13612.35|13612.35|0
1651740900000|2022-05-05 08:55:00|13612.95|13612.95|13648.95|13648.95|13648.95|13648.95|13610.98|13610.98|0
1651741200000|2022-05-05 09:00:00|13652.9|13652.9|13645|13645|13656.85|13656.85|13645|13645|0
1651741500000|2022-05-05 09:05:00|13643.8|13643.8|13646.91|13646.91|13654.19|13654.19|13642.19|13642.19|0
1651741800000|2022-05-05 09:10:00|13648.28|13648.28|13655.16|13655.16|13658.15|13658.15|13646.91|13646.91|0
1651742100000|2022-05-05 09:15:00|13653.8|13653.8|13657.58|13657.58|13657.73|13657.73|13647.87|13647.87|0
1651742400000|2022-05-05 09:20:00|13654.57|13654.57|13625.3|13625.3|13658.35|13658.35|13625.3|13625.3|0
1651742700000|2022-05-05 09:25:00|13631.22|13631.22|13640.88|13640.88|13640.88|13640.88|13627.27|13627.27|0
1651743000000|2022-05-05 09:30:00|13642.25|13642.25|13632.19|13632.19|13650.01|13650.01|13632.19|13632.19|0
1651743300000|2022-05-05 09:35:00|13629.78|13629.78|13634.27|13634.27|13634.27|13634.27|13628.41|13628.41|0
1651743600000|2022-05-05 09:40:00|13630.32|13630.32|13647.39|13647.39|13651.34|13651.34|13630.32|13630.32|0
1651743900000|2022-05-05 09:45:00|13648.76|13648.76|13655.58|13655.58|13655.58|13655.58|13647.69|13647.69|0
1651744200000|2022-05-05 09:50:00|13661.51|13661.51|13657.64|13657.64|13669.81|13669.81|13657.64|13657.64|0
1651744500000|2022-05-05 09:55:00|13659.01|13659.01|13665.9|13665.9|13668.63|13668.63|13659.01|13659.01|0
1651744800000|2022-05-05 10:00:00|13661.95|13661.95|13668.18|13668.18|13671.61|13671.61|13661.19|13661.19|0
1651745100000|2022-05-05 10:05:00|13670.16|13670.16|13699.57|13699.57|13699.57|13699.57|13669.55|13669.55|0
1651745400000|2022-05-05 10:10:00|13701.72|13701.72|13698.09|13698.09|13701.72|13701.72|13684.02|13684.02|0
1651745700000|2022-05-05 10:15:00|13696.12|13696.12|13677.78|13677.78|13708.62|13708.62|13677.78|13677.78|0
1651746000000|2022-05-05 10:20:00|13676.41|13676.41|13669.89|13669.89|13687.05|13687.05|13669.89|13669.89|0
1651746300000|2022-05-05 10:25:00|13671.25|13671.25|13669.06|13669.06|13675.6|13675.6|13665.72|13665.72|0
1651746600000|2022-05-05 10:30:00|13671.8|13671.8|13681.04|13681.04|13688.94|13688.94|13671.8|13671.8|0
1651746900000|2022-05-05 10:35:00|13684.99|13684.99|13690|13690|13691.98|13691.98|13684.99|13684.99|0
1651747200000|2022-05-05 10:40:00|13691.37|13691.37|13697.62|13697.62|13703.02|13703.02|13691.37|13691.37|0
1651747500000|2022-05-05 10:45:00|13700.08|13700.08|13699.34|13699.34|13705.88|13705.88|13699.34|13699.34|0
1651747800000|2022-05-05 10:50:00|13701.31|13701.31|13704.42|13704.42|13708.37|13708.37|13695.55|13695.55|0
1651748100000|2022-05-05 10:55:00|13698.95|13698.95|13692.13|13692.13|13700.92|13700.92|13682.57|13682.57|0
1651748400000|2022-05-05 11:00:00|13690.16|13690.16|13674.46|13674.46|13693.99|13693.99|13672.08|13672.08|0
1651748700000|2022-05-05 11:05:00|13675.06|13675.06|13683.45|13683.45|13683.45|13683.45|13665.64|13665.64|0
1651749000000|2022-05-05 11:10:00|13682.61|13682.61|13661.17|13661.17|13682.61|13682.61|13660.93|13660.93|0
1651749300000|2022-05-05 11:15:00|13660.57|13660.57|13669.46|13669.46|13670.6|13670.6|13660.57|13660.57|0
1651749600000|2022-05-05 11:20:00|13666.72|13666.72|13674.59|13674.59|13675.96|13675.96|13660.34|13660.34|0
1651749900000|2022-05-05 11:25:00|13673.39|13673.39|13673.68|13673.68|13684.7|13684.7|13673.15|13673.15|0
1651750200000|2022-05-05 11:30:00|13672.84|13672.84|13668.09|13668.09|13672.84|13672.84|13667.67|13667.67|0
1651750500000|2022-05-05 11:35:00|13674.02|13674.02|13683.48|13683.48|13685.63|13685.63|13672.04|13672.04|0
1651750800000|2022-05-05 11:40:00|13685.28|13685.28|13672.4|13672.4|13690.02|13690.02|13667.35|13667.35|0
1651751100000|2022-05-05 11:45:00|13671.33|13671.33|13695.09|13695.09|13700.48|13700.48|13665.4|13665.4|0
1651751400000|2022-05-05 11:50:00|13697.06|13697.06|13694.87|13694.87|13707.47|13707.47|13694.87|13694.87|0
1651751700000|2022-05-05 11:55:00|13700.79|13700.79|13692.45|13692.45|13707.47|13707.47|13692.45|13692.45|0
1651752000000|2022-05-05 12:00:00|13691.91|13691.91|13694.83|13694.83|13702.88|13702.88|13691.37|13691.37|0
1651752300000|2022-05-05 12:05:00|13698.78|13698.78|13704.34|13704.34|13704.34|13704.34|13691.42|13691.42|0
1651752600000|2022-05-05 12:10:00|13703.8|13703.8|13703.15|13703.15|13705.66|13705.66|13701.18|13701.18|0
1651752900000|2022-05-05 12:15:00|13697.68|13697.68|13708.85|13708.85|13708.85|13708.85|13690.77|13690.77|0
1651753200000|2022-05-05 12:20:00|13710.22|13710.22|13693.84|13693.84|13733.78|13733.78|13692.47|13692.47|0
1651753500000|2022-05-05 12:25:00|13693.3|13693.3|13704.17|13704.17|13709.93|13709.93|13693.3|13693.3|0
1651753800000|2022-05-05 12:30:00|13700.22|13700.22|13694.92|13694.92|13703.35|13703.35|13684.14|13684.14|0
1651754100000|2022-05-05 12:35:00|13692.95|13692.95|13685.42|13685.42|13692.95|13692.95|13682.32|13682.32|0
1651754400000|2022-05-05 12:40:00|13684.05|13684.05|13660.7|13660.7|13684.05|13684.05|13660.7|13660.7|0
1651754700000|2022-05-05 12:45:00|13666.63|13666.63|13671.94|13671.94|13671.94|13671.94|13660.7|13660.7|0
1651755000000|2022-05-05 12:50:00|13667.99|13667.99|13656.83|13656.83|13667.99|13667.99|13654.09|13654.09|0
1651755300000|2022-05-05 12:55:00|13654.85|13654.85|13643.45|13643.45|13654.85|13654.85|13637.08|13637.08|0
1651755600000|2022-05-05 13:00:00|13639.35|13639.35|13622.33|13622.33|13639.35|13639.35|13622.33|13622.33|0
1651755900000|2022-05-05 13:05:00|13620.73|13620.73|13618.07|13618.07|13626.58|13626.58|13616.1|13616.1|0
1651756200000|2022-05-05 13:10:00|13616.71|13616.71|13606.23|13606.23|13616.71|13616.71|13602.12|13602.12|0
1651756500000|2022-05-05 13:15:00|13607.6|13607.6|13633.71|13633.71|13636.51|13636.51|13607.6|13607.6|0
1651756800000|2022-05-05 13:20:00|13634.55|13634.55|13626.91|13626.91|13644.07|13644.07|13626.91|13626.91|0
1651757100000|2022-05-05 13:25:00|13626.3|13626.3|13619.37|13619.37|13630.83|13630.83|13614.04|13614.04|0
1651757400000|2022-05-05 13:30:00|13618.96|13618.96|13636.19|13636.19|13636.19|13636.19|13609.53|13609.53|0
1651757700000|2022-05-05 13:35:00|13636.73|13636.73|13641.95|13641.95|13653.66|13653.66|13634.81|13634.81|0
1651758000000|2022-05-05 13:40:00|13639.97|13639.97|13618.11|13618.11|13639.97|13639.97|13615.37|13615.37|0
1651758300000|2022-05-05 13:45:00|13620.08|13620.08|13575.9|13575.9|13623.42|13623.42|13575.9|13575.9|0
1651758600000|2022-05-05 13:50:00|13577.88|13577.88|13566.37|13566.37|13589.77|13589.77|13558.62|13558.62|0
1651758900000|2022-05-05 13:55:00|13564.4|13564.4|13554.54|13554.54|13568.35|13568.35|13542.98|13542.98|0
1651759200000|2022-05-05 14:00:00|13552.56|13552.56|13539.01|13539.01|13554.54|13554.54|13536.74|13536.74|0
1651759500000|2022-05-05 14:05:00|13537.03|13537.03|13549.46|13549.46|13551.5|13551.5|13529.72|13529.72|0
1651759800000|2022-05-05 14:10:00|13550|13550|13558.68|13558.68|13558.68|13558.68|13545.55|13545.55|0
1651760100000|2022-05-05 14:15:00|13558.15|13558.15|13540.27|13540.27|13558.15|13558.15|13533.01|13533.01|0
1651760400000|2022-05-05 14:20:00|13539.67|13539.67|13513.89|13513.89|13539.67|13539.67|13511.04|13511.04|0
1651760700000|2022-05-05 14:25:00|13512.52|13512.52|13521.31|13521.31|13528.06|13528.06|13512.52|13512.52|0
1651761000000|2022-05-05 14:30:00|13520.78|13520.78|13499.83|13499.83|13520.78|13520.78|13499.83|13499.83|0
1651761300000|2022-05-05 14:35:00|13495.88|13495.88|13500.49|13500.49|13507.72|13507.72|13491.82|13491.82|0
1651761600000|2022-05-05 14:40:00|13501.57|13501.57|13505.84|13505.84|13511.97|13511.97|13501.57|13501.57|0
1651761900000|2022-05-05 14:45:00|13507.82|13507.82|13444.31|13444.31|13507.82|13507.82|13442|13442|0
1651762200000|2022-05-05 14:50:00|13443.77|13443.77|13439.88|13439.88|13464.35|13464.35|13438.75|13438.75|0
1651762500000|2022-05-05 14:55:00|13441.86|13441.86|13457|13457|13459.74|13459.74|13441.86|13441.86|0
1651762800000|2022-05-05 15:00:00|13455.63|13455.63|13419.42|13419.42|13455.63|13455.63|13416.79|13416.79|0
1651763100000|2022-05-05 15:05:00|13418.6|13418.6|13390.09|13390.09|13420.57|13420.57|13387.52|13387.52|0
1651763400000|2022-05-05 15:10:00|13394.04|13394.04|13392.03|13392.03|13399.35|13399.35|13385.5|13385.5|0
1651763700000|2022-05-05 15:15:00|13388.08|13388.08|13382.4|13382.4|13389.69|13389.69|13380.81|13380.81|0
1651764000000|2022-05-05 15:20:00|13379.66|13379.66|13379.18|13379.18|13390.37|13390.37|13374.36|13374.36|0
1651764300000|2022-05-05 15:25:00|13377.21|13377.21|13376.43|13376.43|13387.66|13387.66|13373.5|13373.5|0
1651821300000|2022-05-06 07:15:00|13277.7|13277.7|13259.85|13259.85|13277.7|13277.7|13256.63|13256.63|0
1651821600000|2022-05-06 07:20:00|13257.87|13257.87|13244.66|13244.66|13279.72|13279.72|13244.66|13244.66|0
1651821900000|2022-05-06 07:25:00|13243.05|13243.05|13257.96|13257.96|13261.88|13261.88|13243.05|13243.05|0
1651822200000|2022-05-06 07:30:00|13256.35|13256.35|13191.5|13191.5|13256.35|13256.35|13191.5|13191.5|0
1651822500000|2022-05-06 07:35:00|13190.43|13190.43|13201.76|13201.76|13204.49|13204.49|13185.04|13185.04|0
1651822800000|2022-05-06 07:40:00|13207.68|13207.68|13230.81|13230.81|13234.22|13234.22|13207.68|13207.68|0
1651823100000|2022-05-06 07:45:00|13232.62|13232.62|13222.46|13222.46|13232.62|13232.62|13214.85|13214.85|0
1651823400000|2022-05-06 07:50:00|13219.72|13219.72|13239.62|13239.62|13247.83|13247.83|13211.84|13211.84|0
1651823700000|2022-05-06 07:55:00|13240.99|13240.99|13259.04|13259.04|13263|13263|13240.99|13240.99|0
1651824000000|2022-05-06 08:00:00|13260.65|13260.65|13253.26|13253.26|13260.65|13260.65|13244.94|13244.94|0
1651824300000|2022-05-06 08:05:00|13254.93|13254.93|13252|13252|13265.55|13265.55|13252|13252|0
1651824600000|2022-05-06 08:10:00|13251.47|13251.47|13224.84|13224.84|13251.47|13251.47|13222.11|13222.11|0
1651824900000|2022-05-06 08:15:00|13220.89|13220.89|13201.44|13201.44|13220.89|13220.89|13184.56|13184.56|0
1651825200000|2022-05-06 08:20:00|13195.51|13195.51|13173.35|13173.35|13195.51|13195.51|13173.35|13173.35|0
1651825500000|2022-05-06 08:25:00|13172.93|13172.93|13179.67|13179.67|13179.67|13179.67|13160.53|13160.53|0
1651825800000|2022-05-06 08:30:00|13181.04|13181.04|13178.49|13178.49|13195.04|13195.04|13176.51|13176.51|0
1651826100000|2022-05-06 08:35:00|13174.54|13174.54|13144.07|13144.07|13177.57|13177.57|13144.07|13144.07|0
1651826400000|2022-05-06 08:40:00|13142.7|13142.7|13125.92|13125.92|13143.55|13143.55|13119.09|13119.09|0
1651826700000|2022-05-06 08:45:00|13125.31|13125.31|13095.61|13095.61|13128.8|13128.8|13095.61|13095.61|0
1651827000000|2022-05-06 08:50:00|13093.64|13093.64|13056.42|13056.42|13093.64|13093.64|13056.42|13056.42|0
1651827300000|2022-05-06 08:55:00|13054.45|13054.45|13043.22|13043.22|13060.38|13060.38|13037.29|13037.29|0
1651827600000|2022-05-06 09:00:00|13043.75|13043.75|13056.85|13056.85|13073.04|13073.04|13039.8|13039.8|0
1651827900000|2022-05-06 09:05:00|13057.92|13057.92|13037.21|13037.21|13064.39|13064.39|13037.21|13037.21|0
1651828200000|2022-05-06 09:10:00|13033.26|13033.26|13025.97|13025.97|13035.24|13035.24|13025.36|13025.36|0
1651828500000|2022-05-06 09:15:00|13026.38|13026.38|13036.51|13036.51|13037.88|13037.88|13025.85|13025.85|0
1651828800000|2022-05-06 09:20:00|13035.15|13035.15|13020.66|13020.66|13042.65|13042.65|13017.76|13017.76|0
1651829100000|2022-05-06 09:25:00|13020.05|13020.05|13004.24|13004.24|13023.64|13023.64|13004.24|13004.24|0
1651829400000|2022-05-06 09:30:00|13006.65|13006.65|13022.17|13022.17|13026.12|13026.12|13006.65|13006.65|0
1651829700000|2022-05-06 09:35:00|13022.77|13022.77|13044.11|13044.11|13044.11|13044.11|13019.35|13019.35|0
1651830000000|2022-05-06 09:40:00|13042.74|13042.74|13068.66|13068.66|13068.66|13068.66|13042.74|13042.74|0
1651830300000|2022-05-06 09:45:00|13070.64|13070.64|13064.44|13064.44|13105.23|13105.23|13063.07|13063.07|0
1651830600000|2022-05-06 09:50:00|13065.8|13065.8|13077.44|13077.44|13082.22|13082.22|13065.8|13065.8|0
1651830900000|2022-05-06 09:55:00|13073.49|13073.49|13077.9|13077.9|13080.64|13080.64|13065.59|13065.59|0
1651831200000|2022-05-06 10:00:00|13078.73|13078.73|13082.48|13082.48|13083.69|13083.69|13077.76|13077.76|0
1651831500000|2022-05-06 10:05:00|13080.51|13080.51|13065.06|13065.06|13080.51|13080.51|13061.11|13061.11|0
1651831800000|2022-05-06 10:10:00|13061.11|13061.11|13057.4|13057.4|13064.8|13064.8|13047.66|13047.66|0
1651832100000|2022-05-06 10:15:00|13057.93|13057.93|13046.54|13046.54|13059.08|13059.08|13045.11|13045.11|0
1651832400000|2022-05-06 10:20:00|13045.94|13045.94|13047.78|13047.78|13047.78|13047.78|13029.39|13029.39|0
1651832700000|2022-05-06 10:25:00|13049.76|13049.76|13069.55|13069.55|13069.72|13069.72|13049.76|13049.76|0
1651833000000|2022-05-06 10:30:00|13070.63|13070.63|13058.93|13058.93|13079.88|13079.88|13054.83|13054.83|0
1651833300000|2022-05-06 10:35:00|13058.33|13058.33|13046.47|13046.47|13058.33|13058.33|13046.47|13046.47|0
1651833600000|2022-05-06 10:40:00|13048.45|13048.45|13040.69|13040.69|13052.77|13052.77|13040.69|13040.69|0
1651833900000|2022-05-06 10:45:00|13040.09|13040.09|13036.59|13036.59|13040.09|13040.09|13025.2|13025.2|0
1651834200000|2022-05-06 10:50:00|13037.96|13037.96|13029.41|13029.41|13040.88|13040.88|13029.4|13029.4|0
1651834500000|2022-05-06 10:55:00|13023.49|13023.49|13006.18|13006.18|13023.49|13023.49|12994.78|12994.78|0
1651834800000|2022-05-06 11:00:00|13000.26|13000.26|12981.36|12981.36|13000.26|13000.26|12969.97|12969.97|0
1651835100000|2022-05-06 11:05:00|12979.39|12979.39|12974.57|12974.57|12979.39|12979.39|12974.39|12974.39|0
1651835400000|2022-05-06 11:10:00|12973.37|12973.37|12952.34|12952.34|12973.37|12973.37|12947.63|12947.63|0
1651835700000|2022-05-06 11:15:00|12953.7|12953.7|12934.26|12934.26|12953.7|12953.7|12934.26|12934.26|0
1651836000000|2022-05-06 11:20:00|12932.9|12932.9|12933.72|12933.72|12951.43|12951.43|12919.07|12919.07|0
1651836300000|2022-05-06 11:25:00|12927.8|12927.8|12921.35|12921.35|12927.8|12927.8|12911.37|12911.37|0
1651836600000|2022-05-06 11:30:00|12915.43|12915.43|12921.05|12921.05|12921.05|12921.05|12914.07|12914.07|0
1651836900000|2022-05-06 11:35:00|12921.46|12921.46|12907.45|12907.45|12921.87|12921.87|12907.45|12907.45|0
1651837200000|2022-05-06 11:40:00|12909.42|12909.42|12911.68|12911.68|12915.32|12915.32|12909.42|12909.42|0
1651837500000|2022-05-06 11:45:00|12911.14|12911.14|12903.16|12903.16|12911.14|12911.14|12901.07|12901.07|0
1651837800000|2022-05-06 11:50:00|12907.1|12907.1|12902.35|12902.35|12912.86|12912.86|12898.29|12898.29|0
1651838100000|2022-05-06 11:55:00|12904.33|12904.33|12901.58|12901.58|12904.33|12904.33|12897.94|12897.94|0
1651838400000|2022-05-06 12:00:00|12900.76|12900.76|12928.62|12928.62|12928.62|12928.62|12900.76|12900.76|0
1651838700000|2022-05-06 12:05:00|12926.65|12926.65|12933.29|12933.29|12933.29|12933.29|12926.65|12926.65|0
1651839000000|2022-05-06 12:10:00|12937.24|12937.24|12957.95|12957.95|12957.95|12957.95|12937.24|12937.24|0
1651839300000|2022-05-06 12:15:00|12959.92|12959.92|12941.24|12941.24|12962.07|12962.07|12941.24|12941.24|0
1651839600000|2022-05-06 12:20:00|12942.61|12942.61|12918.85|12918.85|12950.54|12950.54|12918.02|12918.02|0
1651839900000|2022-05-06 12:25:00|12917.48|12917.48|12917.11|12917.11|12919.69|12919.69|12906.94|12906.94|0
1651840200000|2022-05-06 12:30:00|12917.65|12917.65|12938.98|12938.98|13003.38|13003.38|12917.11|12917.11|0
1651840500000|2022-05-06 12:35:00|12940.34|12940.34|12940.93|12940.93|12949.37|12949.37|12936.83|12936.83|0
1651840800000|2022-05-06 12:40:00|12940.51|12940.51|12931.62|12931.62|12942.7|12942.7|12931.62|12931.62|0
1651841100000|2022-05-06 12:45:00|12933.6|12933.6|12906.34|12906.34|12933.6|12933.6|12906.34|12906.34|0
1651841400000|2022-05-06 12:50:00|12908.32|12908.32|12880.92|12880.92|12909.68|12909.68|12880.39|12880.39|0
1651841700000|2022-05-06 12:55:00|12880.1|12880.1|12837.96|12837.96|12880.1|12880.1|12837.96|12837.96|0
1651842000000|2022-05-06 13:00:00|12839.93|12839.93|12861.21|12861.21|12864.55|12864.55|12834.01|12834.01|0
1651842300000|2022-05-06 13:05:00|12859.23|12859.23|12833.73|12833.73|12859.23|12859.23|12833.73|12833.73|0
1651842600000|2022-05-06 13:10:00|12832.5|12832.5|12852.7|12852.7|12852.7|12852.7|12825.14|12825.14|0
1651842900000|2022-05-06 13:15:00|12842.83|12842.83|12851.94|12851.94|12854.68|12854.68|12841.47|12841.47|0
1651843200000|2022-05-06 13:20:00|12852.54|12852.54|12822.25|12822.25|12861.35|12861.35|12816.32|12816.32|0
1651843500000|2022-05-06 13:25:00|12820.27|12820.27|12847.48|12847.48|12850.21|12850.21|12814.8|12814.8|0
1651843800000|2022-05-06 13:30:00|12848.84|12848.84|12825.32|12825.32|12854.18|12854.18|12817.43|12817.43|0
1651844100000|2022-05-06 13:35:00|12821.38|12821.38|12783.73|12783.73|12829.5|12829.5|12781.76|12781.76|0
1651844400000|2022-05-06 13:40:00|12783.13|12783.13|12779.03|12779.03|12802.47|12802.47|12772.1|12772.1|0
1651844700000|2022-05-06 13:45:00|12781|12781|12803.69|12803.69|12803.69|12803.69|12768.87|12768.87|0
1651845000000|2022-05-06 13:50:00|12807.64|12807.64|12814.97|12814.97|12832.73|12832.73|12793.02|12793.02|0
1651845300000|2022-05-06 13:55:00|12811.02|12811.02|12799.35|12799.35|12811.86|12811.86|12790.88|12790.88|0
1651845600000|2022-05-06 14:00:00|12798.75|12798.75|12781.92|12781.92|12817.77|12817.77|12766.91|12766.91|0
1651845900000|2022-05-06 14:05:00|12786.02|12786.02|12816.06|12816.06|12829.32|12829.32|12786.02|12786.02|0
1651846200000|2022-05-06 14:10:00|12813.91|12813.91|12799.82|12799.82|12813.91|12813.91|12777.97|12777.97|0
1651846500000|2022-05-06 14:15:00|12803.77|12803.77|12856.46|12856.46|12862.78|12862.78|12803.77|12803.77|0
1651846800000|2022-05-06 14:20:00|12862.38|12862.38|12854.96|12854.96|12862.38|12862.38|12842.95|12842.95|0
1651847100000|2022-05-06 14:25:00|12856.93|12856.93|12821.47|12821.47|12859.84|12859.84|12821.47|12821.47|0
1651847400000|2022-05-06 14:30:00|12825.42|12825.42|12804.42|12804.42|12828.77|12828.77|12802.44|12802.44|0
1651847700000|2022-05-06 14:35:00|12810.34|12810.34|12808.11|12808.11|12819.15|12819.15|12805.07|12805.07|0
1651848000000|2022-05-06 14:40:00|12804.16|12804.16|12824.11|12824.11|12832|12832|12804.16|12804.16|0
1651848300000|2022-05-06 14:45:00|12817.42|12817.42|12875.83|12875.83|12880.71|12880.71|12814.2|12814.2|0
1651848600000|2022-05-06 14:50:00|12877.81|12877.81|12896.44|12896.44|12896.44|12896.44|12877.81|12877.81|0
1651848900000|2022-05-06 14:55:00|12897.26|12897.26|12930.09|12930.09|12933.04|12933.04|12893.92|12893.92|0
1651849200000|2022-05-06 15:00:00|12928.11|12928.11|12899.9|12899.9|12929.57|12929.57|12899.9|12899.9|0
1651849500000|2022-05-06 15:05:00|12898.83|12898.83|12909.88|12909.88|12912.61|12912.61|12890.3|12890.3|0
1651849800000|2022-05-06 15:10:00|12908.51|12908.51|12889.01|12889.01|12908.51|12908.51|12867.97|12867.97|0
1651850100000|2022-05-06 15:15:00|12891.75|12891.75|12896.32|12896.32|12903.9|12903.9|12891.67|12891.67|0
1651850400000|2022-05-06 15:20:00|12895.25|12895.25|12929.5|12929.5|12931.48|12931.48|12889.93|12889.93|0
1651850700000|2022-05-06 15:25:00|12927.53|12927.53|12906.5|12906.5|12927.53|12927.53|12904.53|12904.53|0
1652080500000|2022-05-09 07:15:00|12880|12880|12823.04|12823.04|12880|12880|12807|12807|0
1652080800000|2022-05-09 07:20:00|12826.4|12826.4|12812.59|12812.59|12826.4|12826.4|12811.22|12811.22|0
1652081100000|2022-05-09 07:25:00|12813.79|12813.79|12772.67|12772.67|12816.53|12816.53|12772.67|12772.67|0
1652081400000|2022-05-09 07:30:00|12773.88|12773.88|12808.34|12808.34|12808.34|12808.34|12773.88|12773.88|0
1652081700000|2022-05-09 07:35:00|12812.28|12812.28|12788.28|12788.28|12818.36|12818.36|12788.28|12788.28|0
1652082000000|2022-05-09 07:40:00|12786.91|12786.91|12766.57|12766.57|12786.91|12786.91|12764.59|12764.59|0
1652082300000|2022-05-09 07:45:00|12763.83|12763.83|12765.9|12765.9|12772.76|12772.76|12761.8|12761.8|0
1652082600000|2022-05-09 07:50:00|12764.53|12764.53|12711.05|12711.05|12766.51|12766.51|12711.05|12711.05|0
1652082900000|2022-05-09 07:55:00|12713.03|12713.03|12666.78|12666.78|12716.97|12716.97|12666.78|12666.78|0
1652083200000|2022-05-09 08:00:00|12664.8|12664.8|12632.3|12632.3|12664.8|12664.8|12622.73|12622.73|0
1652083500000|2022-05-09 08:05:00|12629.43|12629.43|12650.75|12650.75|12652.03|12652.03|12629.43|12629.43|0
1652083800000|2022-05-09 08:10:00|12649.38|12649.38|12632.41|12632.41|12659.58|12659.58|12626.64|12626.64|0
1652084100000|2022-05-09 08:15:00|12628.46|12628.46|12619.63|12619.63|12639.55|12639.55|12619.63|12619.63|0
1652084400000|2022-05-09 08:20:00|12615.68|12615.68|12593.51|12593.51|12615.68|12615.68|12591.16|12591.16|0
1652084700000|2022-05-09 08:25:00|12592.98|12592.98|12572.08|12572.08|12592.98|12592.98|12570.71|12570.71|0
1652085000000|2022-05-09 08:30:00|12573.89|12573.89|12552.67|12552.67|12593.03|12593.03|12550.69|12550.69|0
1652085300000|2022-05-09 08:35:00|12548.72|12548.72|12539.54|12539.54|12548.72|12548.72|12532.5|12532.5|0
1652085600000|2022-05-09 08:40:00|12540.9|12540.9|12574.85|12574.85|12574.85|12574.85|12540.9|12540.9|0
1652085900000|2022-05-09 08:45:00|12580.32|12580.32|12585.47|12585.47|12591.56|12591.56|12580.32|12580.32|0
1652086200000|2022-05-09 08:50:00|12587.44|12587.44|12587.73|12587.73|12591.39|12591.39|12583.79|12583.79|0
1652086500000|2022-05-09 08:55:00|12589.71|12589.71|12593.65|12593.65|12594.86|12594.86|12584.61|12584.61|0
1652086800000|2022-05-09 09:00:00|12590.92|12590.92|12595.58|12595.58|12595.91|12595.91|12589.55|12589.55|0
1652087100000|2022-05-09 09:05:00|12596.42|12596.42|12563.96|12563.96|12611.37|12611.37|12563.96|12563.96|0
1652087400000|2022-05-09 09:10:00|12562.89|12562.89|12558.32|12558.32|12574.46|12574.46|12558.32|12558.32|0
1652087700000|2022-05-09 09:15:00|12558.85|12558.85|12524.51|12524.51|12559.08|12559.08|12520.56|12520.56|0
1652088000000|2022-05-09 09:20:00|12521.5|12521.5|12503.68|12503.68|12529.25|12529.25|12503.68|12503.68|0
1652088300000|2022-05-09 09:25:00|12504.29|12504.29|12493.74|12493.74|12506.02|12506.02|12492.37|12492.37|0
1652088600000|2022-05-09 09:30:00|12495.11|12495.11|12475.05|12475.05|12503.01|12503.01|12475.05|12475.05|0
1652088900000|2022-05-09 09:35:00|12473.07|12473.07|12472.44|12472.44|12477.91|12477.91|12461.08|12461.08|0
1652089200000|2022-05-09 09:40:00|12466.52|12466.52|12454.25|12454.25|12466.52|12466.52|12441.17|12441.17|0
1652089500000|2022-05-09 09:45:00|12455.62|12455.62|12422.74|12422.74|12455.62|12455.62|12412.03|12412.03|0
1652089800000|2022-05-09 09:50:00|12424.35|12424.35|12437.98|12437.98|12439.95|12439.95|12424.35|12424.35|0
1652090100000|2022-05-09 09:55:00|12437.38|12437.38|12453.22|12453.22|12455.63|12455.63|12429.59|12429.59|0
1652090400000|2022-05-09 10:00:00|12452.01|12452.01|12461.15|12461.15|12463.29|12463.29|12452.01|12452.01|0
1652090700000|2022-05-09 10:05:00|12463.88|12463.88|12450.43|12450.43|12464.35|12464.35|12444.07|12444.07|0
1652091000000|2022-05-09 10:10:00|12444.5|12444.5|12435.86|12435.86|12448.45|12448.45|12424.22|12424.22|0
1652091300000|2022-05-09 10:15:00|12431.91|12431.91|12414.54|12414.54|12442.91|12442.91|12412.57|12412.57|0
1652091600000|2022-05-09 10:20:00|12415.91|12415.91|12385.34|12385.34|12420.01|12420.01|12385.34|12385.34|0
1652091900000|2022-05-09 10:25:00|12383.37|12383.37|12382.65|12382.65|12387.53|12387.53|12368.69|12368.69|0
1652092200000|2022-05-09 10:30:00|12384.62|12384.62|12350.41|12350.41|12384.62|12384.62|12347.9|12347.9|0
1652092500000|2022-05-09 10:35:00|12351.48|12351.48|12362.32|12362.32|12365.05|12365.05|12351.48|12351.48|0
1652092800000|2022-05-09 10:40:00|12363.68|12363.68|12351.24|12351.24|12366.42|12366.42|12351.24|12351.24|0
1652093100000|2022-05-09 10:45:00|12347.29|12347.29|12379.57|12379.57|12379.57|12379.57|12343.95|12343.95|0
1652093400000|2022-05-09 10:50:00|12376.56|12376.56|12383.92|12383.92|12384.52|12384.52|12372.77|12372.77|0
1652093700000|2022-05-09 10:55:00|12385.89|12385.89|12374.12|12374.12|12385.89|12385.89|12370.01|12370.01|0
1652094000000|2022-05-09 11:00:00|12373.52|12373.52|12381.69|12381.69|12387.17|12387.17|12372.91|12372.91|0
1652094300000|2022-05-09 11:05:00|12382.89|12382.89|12404.46|12404.46|12404.46|12404.46|12382.89|12382.89|0
1652094600000|2022-05-09 11:10:00|12406.44|12406.44|12420.66|12420.66|12424.28|12424.28|12399.75|12399.75|0
1652094900000|2022-05-09 11:15:00|12418.86|12418.86|12420.33|12420.33|12420.33|12420.33|12404.45|12404.45|0
1652095200000|2022-05-09 11:20:00|12414.41|12414.41|12429.09|12429.09|12429.09|12429.09|12408.49|12408.49|0
1652095500000|2022-05-09 11:25:00|12427.88|12427.88|12452.57|12452.57|12454.55|12454.55|12427.88|12427.88|0
1652095800000|2022-05-09 11:30:00|12450.77|12450.77|12453.84|12453.84|12453.84|12453.84|12441.57|12441.57|0
1652096100000|2022-05-09 11:35:00|12455.53|12455.53|12455.4|12455.4|12467.08|12467.08|12455.4|12455.4|0
1652096400000|2022-05-09 11:40:00|12452.67|12452.67|12445.84|12445.84|12458.59|12458.59|12445.84|12445.84|0
1652096700000|2022-05-09 11:45:00|12444.47|12444.47|12439.48|12439.48|12452.83|12452.83|12439.48|12439.48|0
1652097000000|2022-05-09 11:50:00|12433.56|12433.56|12421.23|12421.23|12433.56|12433.56|12409.75|12409.75|0
1652097300000|2022-05-09 11:55:00|12419.25|12419.25|12433.42|12433.42|12434.79|12434.79|12417.28|12417.28|0
1652097600000|2022-05-09 12:00:00|12432.06|12432.06|12424.99|12424.99|12432.06|12432.06|12420.61|12420.61|0
1652097900000|2022-05-09 12:05:00|12426.96|12426.96|12456.43|12456.43|12461.15|12461.15|12426.96|12426.96|0
1652098200000|2022-05-09 12:10:00|12462.36|12462.36|12450.51|12450.51|12462.36|12462.36|12450.51|12450.51|0
1652098500000|2022-05-09 12:15:00|12448.7|12448.7|12441.14|12441.14|12453.43|12453.43|12441.14|12441.14|0
1652098800000|2022-05-09 12:20:00|12442.51|12442.51|12422.14|12422.14|12445.69|12445.69|12422.14|12422.14|0
1652099100000|2022-05-09 12:25:00|12420.16|12420.16|12430.51|12430.51|12432.47|12432.47|12416.21|12416.21|0
1652099400000|2022-05-09 12:30:00|12432.48|12432.48|12417.47|12417.47|12432.48|12432.48|12410.79|12410.79|0
1652099700000|2022-05-09 12:35:00|12419.44|12419.44|12455.9|12455.9|12455.9|12455.9|12419.44|12419.44|0
1652100000000|2022-05-09 12:40:00|12457.1|12457.1|12479.77|12479.77|12480.53|12480.53|12457.1|12457.1|0
1652100300000|2022-05-09 12:45:00|12481.14|12481.14|12474.18|12474.18|12481.14|12481.14|12462.18|12462.18|0
1652100600000|2022-05-09 12:50:00|12475.38|12475.38|12503.95|12503.95|12505.16|12505.16|12473.83|12473.83|0
1652100900000|2022-05-09 12:55:00|12505.32|12505.32|12529.39|12529.39|12530.16|12530.16|12504.55|12504.55|0
1652101200000|2022-05-09 13:00:00|12535.31|12535.31|12529.52|12529.52|12559.51|12559.51|12527.55|12527.55|0
1652101500000|2022-05-09 13:05:00|12529.94|12529.94|12509.46|12509.46|12533.89|12533.89|12509.46|12509.46|0
1652101800000|2022-05-09 13:10:00|12507.49|12507.49|12507.11|12507.11|12514.17|12514.17|12501.57|12501.57|0
1652102100000|2022-05-09 13:15:00|12505.74|12505.74|12493.87|12493.87|12509.69|12509.69|12493.87|12493.87|0
1652102400000|2022-05-09 13:20:00|12489.92|12489.92|12518.73|12518.73|12526.78|12526.78|12467.49|12467.49|0
1652102700000|2022-05-09 13:25:00|12526.63|12526.63|12546.38|12546.38|12554.71|12554.71|12526.63|12526.63|0
1652103000000|2022-05-09 13:30:00|12547.75|12547.75|12575.84|12575.84|12577.2|12577.2|12544.44|12544.44|0
1652103300000|2022-05-09 13:35:00|12576.66|12576.66|12657.42|12657.42|12661.98|12661.98|12576.66|12576.66|0
1652103600000|2022-05-09 13:40:00|12653.47|12653.47|12645.03|12645.03|12653.47|12653.47|12632.71|12632.71|0
1652103900000|2022-05-09 13:45:00|12643.06|12643.06|12612.37|12612.37|12647|12647|12612.37|12612.37|0
1652104200000|2022-05-09 13:50:00|12608.42|12608.42|12623.75|12623.75|12625.12|12625.12|12593.96|12593.96|0
1652104500000|2022-05-09 13:55:00|12624.35|12624.35|12624.11|12624.11|12624.96|12624.96|12612.52|12612.52|0
1652104800000|2022-05-09 14:00:00|12628.06|12628.06|12590.98|12590.98|12628.06|12628.06|12590.98|12590.98|0
1652105100000|2022-05-09 14:05:00|12592.95|12592.95|12538.69|12538.69|12594.56|12594.56|12538.69|12538.69|0
1652105400000|2022-05-09 14:10:00|12540.66|12540.66|12542.68|12542.68|12552.96|12552.96|12533.69|12533.69|0
1652105700000|2022-05-09 14:15:00|12543.28|12543.28|12576.67|12576.67|12576.67|12576.67|12543.28|12543.28|0
1652106000000|2022-05-09 14:20:00|12575.46|12575.46|12578.09|12578.09|12592.38|12592.38|12567.05|12567.05|0
1652106300000|2022-05-09 14:25:00|12580.07|12580.07|12545.3|12545.3|12585.22|12585.22|12537.1|12537.1|0
1652106600000|2022-05-09 14:30:00|12541.36|12541.36|12542.5|12542.5|12542.8|12542.8|12516.51|12516.51|0
1652106900000|2022-05-09 14:35:00|12541.9|12541.9|12539.66|12539.66|12555.56|12555.56|12539.06|12539.06|0
1652107200000|2022-05-09 14:40:00|12543.61|12543.61|12583.16|12583.16|12583.16|12583.16|12543.01|12543.01|0
1652107500000|2022-05-09 14:45:00|12586.97|12586.97|12591.78|12591.78|12599.45|12599.45|12581.76|12581.76|0
1652107800000|2022-05-09 14:50:00|12590.42|12590.42|12577.42|12577.42|12598.31|12598.31|12577.42|12577.42|0
1652108100000|2022-05-09 14:55:00|12575.44|12575.44|12572.26|12572.26|12582.12|12582.12|12571.5|12571.5|0
1652108400000|2022-05-09 15:00:00|12569.52|12569.52|12557.79|12557.79|12569.52|12569.52|12545.9|12545.9|0
1652108700000|2022-05-09 15:05:00|12555.81|12555.81|12518.01|12518.01|12555.81|12555.81|12514.06|12514.06|0
1652109000000|2022-05-09 15:10:00|12518.61|12518.61|12520.42|12520.42|12526.43|12526.43|12514.66|12514.66|0
1652109300000|2022-05-09 15:15:00|12521.79|12521.79|12521.32|12521.32|12527.01|12527.01|12521.32|12521.32|0
1652109600000|2022-05-09 15:20:00|12520.47|12520.47|12514.04|12514.04|12524.27|12524.27|12501.48|12501.48|0
1652109900000|2022-05-09 15:25:00|12509.82|12509.82|12460.08|12460.08|12509.82|12509.82|12458.11|12458.11|0
1652166900000|2022-05-10 07:15:00|12603.97|12603.97|12626.85|12626.85|12640.67|12640.67|12590.6|12590.6|0
1652167200000|2022-05-10 07:20:00|12632.78|12632.78|12677.99|12677.99|12677.99|12677.99|12632.78|12632.78|0
1652167500000|2022-05-10 07:25:00|12683.92|12683.92|12664.49|12664.49|12683.92|12683.92|12664.49|12664.49|0
1652167800000|2022-05-10 07:30:00|12665.7|12665.7|12637.7|12637.7|12665.7|12665.7|12620.53|12620.53|0
1652168100000|2022-05-10 07:35:00|12639.84|12639.84|12668.23|12668.23|12668.23|12668.23|12635.72|12635.72|0
1652168400000|2022-05-10 07:40:00|12670.97|12670.97|12688.52|12688.52|12688.52|12688.52|12669.6|12669.6|0
1652168700000|2022-05-10 07:45:00|12685.16|12685.16|12685.63|12685.63|12700.5|12700.5|12682.58|12682.58|0
1652169000000|2022-05-10 07:50:00|12681.68|12681.68|12667.03|12667.03|12691.1|12691.1|12667.03|12667.03|0
1652169300000|2022-05-10 07:55:00|12669.01|12669.01|12691.8|12691.8|12697.12|12697.12|12665.06|12665.06|0
1652169600000|2022-05-10 08:00:00|12695.75|12695.75|12700.53|12700.53|12703.88|12703.88|12693.59|12693.59|0
1652169900000|2022-05-10 08:05:00|12698.56|12698.56|12740.5|12740.5|12740.5|12740.5|12695.15|12695.15|0
1652170200000|2022-05-10 08:10:00|12744.45|12744.45|12733.57|12733.57|12756.45|12756.45|12732.67|12732.67|0
1652170500000|2022-05-10 08:15:00|12732.21|12732.21|12746|12746|12746|12746|12732.21|12732.21|0
1652170800000|2022-05-10 08:20:00|12749.95|12749.95|12763.02|12763.02|12766.96|12766.96|12744.65|12744.65|0
1652171100000|2022-05-10 08:25:00|12761.04|12761.04|12733.91|12733.91|12761.04|12761.04|12733.49|12733.49|0
1652171400000|2022-05-10 08:30:00|12735.27|12735.27|12764.5|12764.5|12764.5|12764.5|12735.27|12735.27|0
1652171700000|2022-05-10 08:35:00|12762.69|12762.69|12770.26|12770.26|12777.8|12777.8|12760.11|12760.11|0
1652172000000|2022-05-10 08:40:00|12768.9|12768.9|12740.99|12740.99|12768.9|12768.9|12740.99|12740.99|0
1652172300000|2022-05-10 08:45:00|12740.45|12740.45|12743.41|12743.41|12747.6|12747.6|12734.76|12734.76|0
1652172600000|2022-05-10 08:50:00|12741.44|12741.44|12731.51|12731.51|12745.68|12745.68|12731.51|12731.51|0
1652172900000|2022-05-10 08:55:00|12734.24|12734.24|12736.26|12736.26|12736.26|12736.26|12719.51|12719.51|0
1652173200000|2022-05-10 09:00:00|12730.34|12730.34|12721.57|12721.57|12732.97|12732.97|12719.6|12719.6|0
1652173500000|2022-05-10 09:05:00|12722.78|12722.78|12729.99|12729.99|12736.14|12736.14|12715.94|12715.94|0
1652173800000|2022-05-10 09:10:00|12731.97|12731.97|12746.92|12746.92|12746.92|12746.92|12731.34|12731.34|0
1652174100000|2022-05-10 09:15:00|12750.87|12750.87|12746.24|12746.24|12754.82|12754.82|12744.26|12744.26|0
1652174400000|2022-05-10 09:20:00|12750.18|12750.18|12763.53|12763.53|12766.26|12766.26|12743.35|12743.35|0
1652174700000|2022-05-10 09:25:00|12764.6|12764.6|12773.7|12773.7|12780.99|12780.99|12764.6|12764.6|0
1652175000000|2022-05-10 09:30:00|12775.67|12775.67|12766.55|12766.55|12782.03|12782.03|12766.55|12766.55|0
1652175300000|2022-05-10 09:35:00|12765.95|12765.95|12785.1|12785.1|12787.08|12787.08|12764.58|12764.58|0
1652175600000|2022-05-10 09:40:00|12786.75|12786.75|12779.14|12779.14|12790.46|12790.46|12774.82|12774.82|0
1652175900000|2022-05-10 09:45:00|12777.77|12777.77|12775.46|12775.46|12777.87|12777.87|12768.61|12768.61|0
1652176200000|2022-05-10 09:50:00|12776.83|12776.83|12758.33|12758.33|12781.25|12781.25|12758.33|12758.33|0
1652176500000|2022-05-10 09:55:00|12756.36|12756.36|12735.93|12735.93|12756.36|12756.36|12734.85|12734.85|0
1652176800000|2022-05-10 10:00:00|12736.47|12736.47|12743.19|12743.19|12747.14|12747.14|12732.89|12732.89|0
1652177100000|2022-05-10 10:05:00|12742.77|12742.77|12767.82|12767.82|12771.77|12771.77|12742.77|12742.77|0
1652177400000|2022-05-10 10:10:00|12766.45|12766.45|12765.92|12765.92|12776.79|12776.79|12763.72|12763.72|0
1652177700000|2022-05-10 10:15:00|12767.89|12767.89|12765.45|12765.45|12771.84|12771.84|12756.32|12756.32|0
1652178000000|2022-05-10 10:20:00|12767.42|12767.42|12769.83|12769.83|12775.15|12775.15|12767.42|12767.42|0
1652178300000|2022-05-10 10:25:00|12769.23|12769.23|12762.6|12762.6|12773.54|12773.54|12761.23|12761.23|0
1652178600000|2022-05-10 10:30:00|12761.23|12761.23|12772.55|12772.55|12772.55|12772.55|12759.87|12759.87|0
1652178900000|2022-05-10 10:35:00|12768.6|12768.6|12764.08|12764.08|12774.94|12774.94|12756.26|12756.26|0
1652179200000|2022-05-10 10:40:00|12762.48|12762.48|12757.31|12757.31|12766.58|12766.58|12753.36|12753.36|0
1652179500000|2022-05-10 10:45:00|12753.36|12753.36|12747.17|12747.17|12763.22|12763.22|12744.43|12744.43|0
1652179800000|2022-05-10 10:50:00|12746.75|12746.75|12720.46|12720.46|12746.75|12746.75|12720.46|12720.46|0
1652180100000|2022-05-10 10:55:00|12723.2|12723.2|12731.24|12731.24|12731.24|12731.24|12718.65|12718.65|0
1652180400000|2022-05-10 11:00:00|12733.21|12733.21|12734.67|12734.67|12752.58|12752.58|12733.21|12733.21|0
1652180700000|2022-05-10 11:05:00|12734.06|12734.06|12732.09|12732.09|12734.06|12734.06|12717.18|12717.18|0
1652181000000|2022-05-10 11:10:00|12730.12|12730.12|12735.13|12735.13|12736.64|12736.64|12728.74|12728.74|0
1652181300000|2022-05-10 11:15:00|12733.16|12733.16|12718.27|12718.27|12733.16|12733.16|12716.29|12716.29|0
1652181600000|2022-05-10 11:20:00|12716.29|12716.29|12714.71|12714.71|12720.84|12720.84|12710.76|12710.76|0
1652181900000|2022-05-10 11:25:00|12716.39|12716.39|12703.35|12703.35|12716.39|12716.39|12695.06|12695.06|0
1652182200000|2022-05-10 11:30:00|12705.33|12705.33|12705.73|12705.73|12705.73|12705.73|12696.06|12696.06|0
1652182500000|2022-05-10 11:35:00|12701.78|12701.78|12705.54|12705.54|12707.7|12707.7|12701.78|12701.78|0
1652182800000|2022-05-10 11:40:00|12704.17|12704.17|12699.91|12699.91|12707.22|12707.22|12699.91|12699.91|0
1652183100000|2022-05-10 11:45:00|12701.88|12701.88|12705.39|12705.39|12707.81|12707.81|12699.15|12699.15|0
1652183400000|2022-05-10 11:50:00|12707.37|12707.37|12710.97|12710.97|12717.43|12717.43|12707.37|12707.37|0
1652183700000|2022-05-10 11:55:00|12712.95|12712.95|12714.92|12714.92|12714.92|12714.92|12705.66|12705.66|0
1652184000000|2022-05-10 12:00:00|12716.9|12716.9|12712.62|12712.62|12725.93|12725.93|12712.46|12712.46|0
1652184300000|2022-05-10 12:05:00|12714.6|12714.6|12710.69|12710.69|12714.6|12714.6|12707.11|12707.11|0
1652184600000|2022-05-10 12:10:00|12709.32|12709.32|12706.41|12706.41|12709.32|12709.32|12695.77|12695.77|0
1652184900000|2022-05-10 12:15:00|12708.38|12708.38|12711.73|12711.73|12713.7|12713.7|12707.78|12707.78|0
1652185200000|2022-05-10 12:20:00|12709.75|12709.75|12715.51|12715.51|12720.04|12720.04|12709.75|12709.75|0
1652185500000|2022-05-10 12:25:00|12711.4|12711.4|12703.58|12703.58|12711.94|12711.94|12703.58|12703.58|0
1652185800000|2022-05-10 12:30:00|12702.21|12702.21|12709.95|12709.95|12723.41|12723.41|12699.64|12699.64|0
1652186100000|2022-05-10 12:35:00|12711.32|12711.32|12712.17|12712.17|12719.89|12719.89|12711.32|12711.32|0
1652186400000|2022-05-10 12:40:00|12714.15|12714.15|12711.1|12711.1|12714.15|12714.15|12710.2|12710.2|0
1652186700000|2022-05-10 12:45:00|12712.17|12712.17|12724.11|12724.11|12728.06|12728.06|12712.17|12712.17|0
1652187000000|2022-05-10 12:50:00|12722.74|12722.74|12728.65|12728.65|12728.65|12728.65|12718.79|12718.79|0
1652187300000|2022-05-10 12:55:00|12726.68|12726.68|12726.94|12726.94|12733.01|12733.01|12724.51|12724.51|0
1652187600000|2022-05-10 13:00:00|12725.57|12725.57|12737.9|12737.9|12742|12742|12725.57|12725.57|0
1652187900000|2022-05-10 13:05:00|12737.06|12737.06|12754.68|12754.68|12758.78|12758.78|12737.06|12737.06|0
1652188200000|2022-05-10 13:10:00|12756.65|12756.65|12735.22|12735.22|12756.65|12756.65|12733.24|12733.24|0
1652188500000|2022-05-10 13:15:00|12736.29|12736.29|12745.21|12745.21|12750.24|12750.24|12735.75|12735.75|0
1652188800000|2022-05-10 13:20:00|12743.85|12743.85|12752.22|12752.22|12754.2|12754.2|12743.24|12743.24|0
1652189100000|2022-05-10 13:25:00|12754.2|12754.2|12765.34|12765.34|12768.62|12768.62|12754.2|12754.2|0
1652189400000|2022-05-10 13:30:00|12766.57|12766.57|12732.75|12732.75|12766.57|12766.57|12731.39|12731.39|0
1652189700000|2022-05-10 13:35:00|12731.39|12731.39|12697.88|12697.88|12731.39|12731.39|12697.88|12697.88|0
1652190000000|2022-05-10 13:40:00|12695.91|12695.91|12686.16|12686.16|12705.41|12705.41|12683.54|12683.54|0
1652190300000|2022-05-10 13:45:00|12684.9|12684.9|12686.15|12686.15|12697.92|12697.92|12670.14|12670.14|0
1652190600000|2022-05-10 13:50:00|12683.41|12683.41|12691.18|12691.18|12697.71|12697.71|12683.41|12683.41|0
1652190900000|2022-05-10 13:55:00|12693.16|12693.16|12706.67|12706.67|12707.49|12707.49|12693.16|12693.16|0
1652191200000|2022-05-10 14:00:00|12704.69|12704.69|12687.15|12687.15|12704.69|12704.69|12682.57|12682.57|0
1652191500000|2022-05-10 14:05:00|12689.89|12689.89|12656.54|12656.54|12695.21|12695.21|12655.34|12655.34|0
1652191800000|2022-05-10 14:10:00|12658.52|12658.52|12669.32|12669.32|12672.44|12672.44|12658.52|12658.52|0
1652192100000|2022-05-10 14:15:00|12671.3|12671.3|12672.81|12672.81|12679.09|12679.09|12665.37|12665.37|0
1652192400000|2022-05-10 14:20:00|12670.07|12670.07|12672.21|12672.21|12684.43|12684.43|12668.71|12668.71|0
1652192700000|2022-05-10 14:25:00|12673.58|12673.58|12618.34|12618.34|12680.72|12680.72|12618.34|12618.34|0
1652193000000|2022-05-10 14:30:00|12622.29|12622.29|12620.87|12620.87|12633.61|12633.61|12616.92|12616.92|0
1652193300000|2022-05-10 14:35:00|12622.08|12622.08|12567.61|12567.61|12622.08|12622.08|12567.01|12567.01|0
1652193600000|2022-05-10 14:40:00|12569.59|12569.59|12575.38|12575.38|12575.38|12575.38|12550.88|12550.88|0
1652193900000|2022-05-10 14:45:00|12573.4|12573.4|12576.76|12576.76|12576.76|12576.76|12558.88|12558.88|0
1652194200000|2022-05-10 14:50:00|12577.61|12577.61|12589.61|12589.61|12590.98|12590.98|12577.61|12577.61|0
1652194500000|2022-05-10 14:55:00|12587.64|12587.64|12567.43|12567.43|12587.64|12587.64|12563.48|12563.48|0
1652194800000|2022-05-10 15:00:00|12565.45|12565.45|12546.84|12546.84|12565.45|12565.45|12546.84|12546.84|0
1652195100000|2022-05-10 15:05:00|12548.81|12548.81|12509.95|12509.95|12548.81|12548.81|12509.18|12509.18|0
1652195400000|2022-05-10 15:10:00|12507.97|12507.97|12507.79|12507.79|12519.48|12519.48|12497.4|12497.4|0
1652195700000|2022-05-10 15:15:00|12507.25|12507.25|12536.04|12536.04|12536.04|12536.04|12501.34|12501.34|0
1652196000000|2022-05-10 15:20:00|12536.45|12536.45|12523.04|12523.04|12536.45|12536.45|12521.14|12521.14|0
1652196300000|2022-05-10 15:25:00|12521.67|12521.67|12526.42|12526.42|12534.24|12534.24|12512.3|12512.3|0
1652253300000|2022-05-11 07:15:00|12600.73|12600.73|12592.01|12592.01|12607.56|12607.56|12581.98|12581.98|0
1652253600000|2022-05-11 07:20:00|12594.74|12594.74|12571.94|12571.94|12600.05|12600.05|12571.06|12571.06|0
1652253900000|2022-05-11 07:25:00|12570.26|12570.26|12521.94|12521.94|12575.73|12575.73|12521.94|12521.94|0
1652254200000|2022-05-11 07:30:00|12517.99|12517.99|12499.78|12499.78|12521.33|12521.33|12489.35|12489.35|0
1652254500000|2022-05-11 07:35:00|12493.86|12493.86|12498.38|12498.38|12505.7|12505.7|12491.29|12491.29|0
1652254800000|2022-05-11 07:40:00|12492.46|12492.46|12486.87|12486.87|12500.35|12500.35|12486.87|12486.87|0
1652255100000|2022-05-11 07:45:00|12484.89|12484.89|12490.68|12490.68|12498.58|12498.58|12484.89|12484.89|0
1652255400000|2022-05-11 07:50:00|12486.73|12486.73|12476.07|12476.07|12494.65|12494.65|12476.07|12476.07|0
1652255700000|2022-05-11 07:55:00|12475.47|12475.47|12462.44|12462.44|12480.02|12480.02|12462.44|12462.44|0
1652256000000|2022-05-11 08:00:00|12461.07|12461.07|12482.34|12482.34|12492.82|12492.82|12461.07|12461.07|0
1652256300000|2022-05-11 08:05:00|12480.97|12480.97|12464.4|12464.4|12496.17|12496.17|12464.4|12464.4|0
1652256600000|2022-05-11 08:10:00|12466.38|12466.38|12478.68|12478.68|12478.68|12478.68|12465.01|12465.01|0
1652256900000|2022-05-11 08:15:00|12472.75|12472.75|12471.99|12471.99|12473.59|12473.59|12466.83|12466.83|0
1652257200000|2022-05-11 08:20:00|12473.97|12473.97|12448.18|12448.18|12473.97|12473.97|12448.18|12448.18|0
1652257500000|2022-05-11 08:25:00|12450.16|12450.16|12448.75|12448.75|12456.38|12456.38|12440.85|12440.85|0
1652257800000|2022-05-11 08:30:00|12449.35|12449.35|12448.77|12448.77|12455.61|12455.61|12440.62|12440.62|0
1652258100000|2022-05-11 08:35:00|12450.74|12450.74|12470.49|12470.49|12470.49|12470.49|12439.45|12439.45|0
1652258400000|2022-05-11 08:40:00|12474.59|12474.59|12502.12|12502.12|12502.12|12502.12|12474.59|12474.59|0
1652258700000|2022-05-11 08:45:00|12504.09|12504.09|12523.5|12523.5|12523.5|12523.5|12497.34|12497.34|0
1652259000000|2022-05-11 08:50:00|12531.4|12531.4|12524.67|12524.67|12541.68|12541.68|12524.67|12524.67|0
1652259300000|2022-05-11 08:55:00|12526.48|12526.48|12513.41|12513.41|12528.45|12528.45|12513.41|12513.41|0
1652259600000|2022-05-11 09:00:00|12515.39|12515.39|12552.17|12552.17|12552.17|12552.17|12515.39|12515.39|0
1652259900000|2022-05-11 09:05:00|12548.22|12548.22|12571.65|12571.65|12573.62|12573.62|12541.76|12541.76|0
1652260200000|2022-05-11 09:10:00|12569.68|12569.68|12574.36|12574.36|12587.79|12587.79|12569.68|12569.68|0
1652260500000|2022-05-11 09:15:00|12576|12576|12558.84|12558.84|12581.92|12581.92|12558.84|12558.84|0
1652260800000|2022-05-11 09:20:00|12548.96|12548.96|12547.37|12547.37|12558.62|12558.62|12545.02|12545.02|0
1652261100000|2022-05-11 09:25:00|12546.53|12546.53|12545.77|12545.77|12550.29|12550.29|12543.45|12543.45|0
1652261400000|2022-05-11 09:30:00|12547.75|12547.75|12540.33|12540.33|12549.72|12549.72|12535.01|12535.01|0
1652261700000|2022-05-11 09:35:00|12544.28|12544.28|12533.28|12533.28|12544.28|12544.28|12519.46|12519.46|0
1652262000000|2022-05-11 09:40:00|12534.35|12534.35|12539.91|12539.91|12541.48|12541.48|12533.84|12533.84|0
1652262300000|2022-05-11 09:45:00|12541.89|12541.89|12552.05|12552.05|12552.05|12552.05|12536.42|12536.42|0
1652262600000|2022-05-11 09:50:00|12554.02|12554.02|12578.73|12578.73|12585.26|12585.26|12554.02|12554.02|0
1652262900000|2022-05-11 09:55:00|12576.76|12576.76|12566.88|12566.88|12576.76|12576.76|12566.88|12566.88|0
1652263200000|2022-05-11 10:00:00|12564.91|12564.91|12562.21|12562.21|12566.16|12566.16|12556.74|12556.74|0
1652263500000|2022-05-11 10:05:00|12558.26|12558.26|12540.09|12540.09|12558.26|12558.26|12538.12|12538.12|0
1652263800000|2022-05-11 10:10:00|12542.06|12542.06|12539.83|12539.83|12551.94|12551.94|12539.83|12539.83|0
1652264100000|2022-05-11 10:15:00|12541.8|12541.8|12555.61|12555.61|12556.81|12556.81|12541.8|12541.8|0
1652264400000|2022-05-11 10:20:00|12556.15|12556.15|12547.67|12547.67|12556.15|12556.15|12540.74|12540.74|0
1652264700000|2022-05-11 10:25:00|12553.59|12553.59|12579.47|12579.47|12579.47|12579.47|12553.59|12553.59|0
1652265000000|2022-05-11 10:30:00|12580.01|12580.01|12622.96|12622.96|12622.96|12622.96|12579.4|12579.4|0
1652265300000|2022-05-11 10:35:00|12626.91|12626.91|12640.49|12640.49|12651.97|12651.97|12626.91|12626.91|0
1652265600000|2022-05-11 10:40:00|12639.88|12639.88|12638.73|12638.73|12648.54|12648.54|12636.16|12636.16|0
1652265900000|2022-05-11 10:45:00|12640.71|12640.71|12627.83|12627.83|12640.71|12640.71|12623.44|12623.44|0
1652266200000|2022-05-11 10:50:00|12626.46|12626.46|12637.48|12637.48|12637.48|12637.48|12626.46|12626.46|0
1652266500000|2022-05-11 10:55:00|12643.4|12643.4|12648.62|12648.62|12648.62|12648.62|12636.85|12636.85|0
1652266800000|2022-05-11 11:00:00|12648.02|12648.02|12625.5|12625.5|12649.26|12649.26|12623.52|12623.52|0
1652267100000|2022-05-11 11:05:00|12627.47|12627.47|12624.43|12624.43|12629.75|12629.75|12618.98|12618.98|0
1652267400000|2022-05-11 11:10:00|12626.41|12626.41|12643.4|12643.4|12643.4|12643.4|12626.41|12626.41|0
1652267700000|2022-05-11 11:15:00|12642.8|12642.8|12653.71|12653.71|12658.87|12658.87|12639.46|12639.46|0
1652268000000|2022-05-11 11:20:00|12651.74|12651.74|12658.42|12658.42|12658.42|12658.42|12651.74|12651.74|0
1652268300000|2022-05-11 11:25:00|12656.45|12656.45|12648.86|12648.86|12656.45|12656.45|12640.17|12640.17|0
1652268600000|2022-05-11 11:30:00|12646.88|12646.88|12647.48|12647.48|12650.83|12650.83|12642.93|12642.93|0
1652268900000|2022-05-11 11:35:00|12653.41|12653.41|12669.26|12669.26|12671.06|12671.06|12652.34|12652.34|0
1652269200000|2022-05-11 11:40:00|12675.18|12675.18|12666.08|12666.08|12675.18|12675.18|12666.08|12666.08|0
1652269500000|2022-05-11 11:45:00|12666.68|12666.68|12665.74|12665.74|12669.69|12669.69|12660.6|12660.6|0
1652269800000|2022-05-11 11:50:00|12667.71|12667.71|12679.99|12679.99|12681.8|12681.8|12667.71|12667.71|0
1652270100000|2022-05-11 11:55:00|12679.39|12679.39|12692.26|12692.26|12695.76|12695.76|12679.39|12679.39|0
1652270400000|2022-05-11 12:00:00|12690.28|12690.28|12696.36|12696.36|12696.36|12696.36|12684.36|12684.36|0
1652270700000|2022-05-11 12:05:00|12694.38|12694.38|12682.06|12682.06|12694.38|12694.38|12680.99|12680.99|0
1652271000000|2022-05-11 12:10:00|12681.65|12681.65|12670.05|12670.05|12689.63|12689.63|12670.05|12670.05|0
1652271300000|2022-05-11 12:15:00|12668.98|12668.98|12665.63|12665.63|12674.29|12674.29|12662.9|12662.9|0
1652271600000|2022-05-11 12:20:00|12671.1|12671.1|12660.84|12660.84|12671.1|12671.1|12660.84|12660.84|0
1652271900000|2022-05-11 12:25:00|12664.79|12664.79|12663.47|12663.47|12669.09|12669.09|12663.47|12663.47|0
1652272200000|2022-05-11 12:30:00|12659.37|12659.37|12610.63|12610.63|12659.37|12659.37|12552.02|12552.02|0
1652272500000|2022-05-11 12:35:00|12622.47|12622.47|12573.84|12573.84|12637.19|12637.19|12573.84|12573.84|0
1652272800000|2022-05-11 12:40:00|12571.86|12571.86|12574.6|12574.6|12580.52|12580.52|12561.54|12561.54|0
1652273100000|2022-05-11 12:45:00|12575.96|12575.96|12544.62|12544.62|12575.96|12575.96|12542.04|12542.04|0
1652273400000|2022-05-11 12:50:00|12548.57|12548.57|12501.96|12501.96|12548.57|12548.57|12501.96|12501.96|0
1652273700000|2022-05-11 12:55:00|12498.01|12498.01|12492.03|12492.03|12504.84|12504.84|12491.93|12491.93|0
1652274000000|2022-05-11 13:00:00|12495.98|12495.98|12499.09|12499.09|12499.09|12499.09|12490.12|12490.12|0
1652274300000|2022-05-11 13:05:00|12508.96|12508.96|12505.83|12505.83|12522.63|12522.63|12504.56|12504.56|0
1652274600000|2022-05-11 13:10:00|12508.56|12508.56|12497.33|12497.33|12508.56|12508.56|12482.14|12482.14|0
1652274900000|2022-05-11 13:15:00|12500.06|12500.06|12522.35|12522.35|12522.35|12522.35|12490.96|12490.96|0
1652275200000|2022-05-11 13:20:00|12528.27|12528.27|12546.62|12546.62|12550.57|12550.57|12528.27|12528.27|0
1652275500000|2022-05-11 13:25:00|12544.64|12544.64|12546.21|12546.21|12551.42|12551.42|12539.12|12539.12|0
1652275800000|2022-05-11 13:30:00|12546.63|12546.63|12545.79|12545.79|12573.02|12573.02|12545.79|12545.79|0
1652276100000|2022-05-11 13:35:00|12544.97|12544.97|12538.53|12538.53|12544.97|12544.97|12534.28|12534.28|0
1652276400000|2022-05-11 13:40:00|12540.51|12540.51|12601.95|12601.95|12601.95|12601.95|12537.17|12537.17|0
1652276700000|2022-05-11 13:45:00|12603.32|12603.32|12674.36|12674.36|12680.42|12680.42|12603.32|12603.32|0
1652277000000|2022-05-11 13:50:00|12672.38|12672.38|12675.64|12675.64|12682.86|12682.86|12670.46|12670.46|0
1652277300000|2022-05-11 13:55:00|12675.23|12675.23|12669.26|12669.26|12678.58|12678.58|12656.23|12656.23|0
1652277600000|2022-05-11 14:00:00|12667.28|12667.28|12669.7|12669.7|12674.97|12674.97|12657.4|12657.4|0
1652277900000|2022-05-11 14:05:00|12668.33|12668.33|12630.51|12630.51|12668.33|12668.33|12629.91|12629.91|0
1652278200000|2022-05-11 14:10:00|12618.67|12618.67|12629.5|12629.5|12638.28|12638.28|12615.68|12615.68|0
1652278500000|2022-05-11 14:15:00|12627.53|12627.53|12666.73|12666.73|12671.28|12671.28|12626.58|12626.58|0
1652278800000|2022-05-11 14:20:00|12668.09|12668.09|12706.48|12706.48|12706.48|12706.48|12664.74|12664.74|0
1652279100000|2022-05-11 14:25:00|12709.83|12709.83|12668.74|12668.74|12709.83|12709.83|12668.74|12668.74|0
1652279400000|2022-05-11 14:30:00|12670.72|12670.72|12651.02|12651.02|12682.33|12682.33|12649.04|12649.04|0
1652279700000|2022-05-11 14:35:00|12649.04|12649.04|12660.75|12660.75|12660.75|12660.75|12615.91|12615.91|0
1652280000000|2022-05-11 14:40:00|12664.86|12664.86|12675.32|12675.32|12683.98|12683.98|12664.86|12664.86|0
1652280300000|2022-05-11 14:45:00|12673.35|12673.35|12679.93|12679.93|12692.17|12692.17|12673.35|12673.35|0
1652280600000|2022-05-11 14:50:00|12677.96|12677.96|12638.09|12638.09|12677.96|12677.96|12634.14|12634.14|0
1652280900000|2022-05-11 14:55:00|12636.72|12636.72|12641.51|12641.51|12642.41|12642.41|12635.26|12635.26|0
1652281200000|2022-05-11 15:00:00|12642.59|12642.59|12636.75|12636.75|12647.07|12647.07|12630.82|12630.82|0
1652281500000|2022-05-11 15:05:00|12634.77|12634.77|12630.7|12630.7|12639.19|12639.19|12628.43|12628.43|0
1652281800000|2022-05-11 15:10:00|12632.06|12632.06|12663.66|12663.66|12663.97|12663.97|12632.06|12632.06|0
1652282100000|2022-05-11 15:15:00|12665.64|12665.64|12645.77|12645.77|12665.64|12665.64|12645.77|12645.77|0
1652282400000|2022-05-11 15:20:00|12647.74|12647.74|12659.28|12659.28|12661.47|12661.47|12646.54|12646.54|0
1652282700000|2022-05-11 15:25:00|12658.46|12658.46|12649.93|12649.93|12664.54|12664.54|12644.99|12644.99|0
1652339700000|2022-05-12 07:15:00|12323.43|12323.43|12324.95|12324.95|12338.08|12338.08|12315.07|12315.07|0
1652340000000|2022-05-12 07:20:00|12323.69|12323.69|12282.77|12282.77|12329.15|12329.15|12263.23|12263.23|0
1652340300000|2022-05-12 07:25:00|12284.14|12284.14|12272|12272|12290.22|12290.22|12267.68|12267.68|0
1652340600000|2022-05-12 07:30:00|12276.1|12276.1|12247.4|12247.4|12283.47|12283.47|12230.84|12230.84|0
1652340900000|2022-05-12 07:35:00|12253.32|12253.32|12218.82|12218.82|12256.37|12256.37|12218.82|12218.82|0
1652341200000|2022-05-12 07:40:00|12213.83|12213.83|12250.87|12250.87|12256.79|12256.79|12213.13|12213.13|0
1652341500000|2022-05-12 07:45:00|12254.82|12254.82|12306.68|12306.68|12306.68|12306.68|12248.9|12248.9|0
1652341800000|2022-05-12 07:50:00|12309.9|12309.9|12300.75|12300.75|12318|12318|12293.46|12293.46|0
1652342100000|2022-05-12 07:55:00|12306.67|12306.67|12320.39|12320.39|12324.28|12324.28|12298.77|12298.77|0
1652342400000|2022-05-12 08:00:00|12320.81|12320.81|12302.57|12302.57|12341.55|12341.55|12302.57|12302.57|0
1652342700000|2022-05-12 08:05:00|12301.21|12301.21|12337.39|12337.39|12337.39|12337.39|12301.21|12301.21|0
1652343000000|2022-05-12 08:10:00|12338.21|12338.21|12332.24|12332.24|12338.62|12338.62|12327.05|12327.05|0
1652343300000|2022-05-12 08:15:00|12329.51|12329.51|12312.81|12312.81|12336.8|12336.8|12311.05|12311.05|0
1652343600000|2022-05-12 08:20:00|12313.42|12313.42|12321.71|12321.71|12325.85|12325.85|12311.74|12311.74|0
1652343900000|2022-05-12 08:25:00|12322.24|12322.24|12303.19|12303.19|12324.98|12324.98|12293.57|12293.57|0
1652344200000|2022-05-12 08:30:00|12302.59|12302.59|12305.36|12305.36|12318.46|12318.46|12298.64|12298.64|0
1652344500000|2022-05-12 08:35:00|12303.99|12303.99|12306.05|12306.05|12311.45|12311.45|12300.82|12300.82|0
1652344800000|2022-05-12 08:40:00|12304.08|12304.08|12284.47|12284.47|12306.05|12306.05|12280.82|12280.82|0
1652345100000|2022-05-12 08:45:00|12282.5|12282.5|12259.23|12259.23|12282.5|12282.5|12252.77|12252.77|0
1652345400000|2022-05-12 08:50:00|12258.02|12258.02|12252.42|12252.42|12258.02|12258.02|12246.35|12246.35|0
1652345700000|2022-05-12 08:55:00|12253.79|12253.79|12248.76|12248.76|12256.52|12256.52|12238.44|12238.44|0
1652346000000|2022-05-12 09:00:00|12250.74|12250.74|12239.06|12239.06|12254.69|12254.69|12239.06|12239.06|0
1652346300000|2022-05-12 09:05:00|12237.01|12237.01|12249.28|12249.28|12249.28|12249.28|12229|12229|0
1652346600000|2022-05-12 09:10:00|12247.31|12247.31|12241.23|12241.23|12247.31|12247.31|12235.31|12235.31|0
1652346900000|2022-05-12 09:15:00|12243.21|12243.21|12233.94|12233.94|12243.21|12243.21|12228.02|12228.02|0
1652347200000|2022-05-12 09:20:00|12229.83|12229.83|12268.94|12268.94|12279.2|12279.2|12225.73|12225.73|0
1652347500000|2022-05-12 09:25:00|12272.88|12272.88|12275.53|12275.53|12279.04|12279.04|12268.18|12268.18|0
1652347800000|2022-05-12 09:30:00|12272.19|12272.19|12266.81|12266.81|12272.73|12272.73|12255.14|12255.14|0
1652348100000|2022-05-12 09:35:00|12268.18|12268.18|12270.27|12270.27|12274.87|12274.87|12263.47|12263.47|0
1652348400000|2022-05-12 09:40:00|12272.24|12272.24|12281.35|12281.35|12284.09|12284.09|12270.88|12270.88|0
1652348700000|2022-05-12 09:45:00|12280.81|12280.81|12296.3|12296.3|12296.3|12296.3|12280.81|12280.81|0
1652349000000|2022-05-12 09:50:00|12296.83|12296.83|12298.19|12298.19|12307.3|12307.3|12296.83|12296.83|0
1652349300000|2022-05-12 09:55:00|12296.22|12296.22|12272.98|12272.98|12296.98|12296.98|12272.98|12272.98|0
1652349600000|2022-05-12 10:00:00|12274.35|12274.35|12283.73|12283.73|12283.73|12283.73|12273.53|12273.53|0
1652349900000|2022-05-12 10:05:00|12285.7|12285.7|12295.43|12295.43|12299.38|12299.38|12279.02|12279.02|0
1652350200000|2022-05-12 10:10:00|12293.45|12293.45|12279.79|12279.79|12293.45|12293.45|12279.79|12279.79|0
1652350500000|2022-05-12 10:15:00|12277.82|12277.82|12266.66|12266.66|12277.82|12277.82|12263.92|12263.92|0
1652350800000|2022-05-12 10:20:00|12263.92|12263.92|12266.53|12266.53|12270.48|12270.48|12257.19|12257.19|0
1652351100000|2022-05-12 10:25:00|12270.48|12270.48|12276.77|12276.77|12276.77|12276.77|12260.24|12260.24|0
1652351400000|2022-05-12 10:30:00|12279.29|12279.29|12273.14|12273.14|12282.4|12282.4|12270.56|12270.56|0
1652351700000|2022-05-12 10:35:00|12275.11|12275.11|12291.18|12291.18|12291.18|12291.18|12272.25|12272.25|0
1652352000000|2022-05-12 10:40:00|12293.16|12293.16|12298.32|12298.32|12300.6|12300.6|12292.39|12292.39|0
1652352300000|2022-05-12 10:45:00|12301.05|12301.05|12295.9|12295.9|12305|12305|12295.9|12295.9|0
1652352600000|2022-05-12 10:50:00|12294.53|12294.53|12292.25|12292.25|12294.53|12294.53|12282.29|12282.29|0
1652352900000|2022-05-12 10:55:00|12290.27|12290.27|12310.02|12310.02|12315.33|12315.33|12290.27|12290.27|0
1652353200000|2022-05-12 11:00:00|12310.55|12310.55|12318.47|12318.47|12323.78|12323.78|12310.55|12310.55|0
1652353500000|2022-05-12 11:05:00|12314.52|12314.52|12314.07|12314.07|12319.54|12319.54|12314.07|12314.07|0
1652353800000|2022-05-12 11:10:00|12315.44|12315.44|12325.24|12325.24|12326|12326|12310.73|12310.73|0
1652354100000|2022-05-12 11:15:00|12323.26|12323.26|12306.2|12306.2|12328.38|12328.38|12306.2|12306.2|0
1652354400000|2022-05-12 11:20:00|12308.17|12308.17|12312.73|12312.73|12315.47|12315.47|12301.03|12301.03|0
1652354700000|2022-05-12 11:25:00|12311.36|12311.36|12306.66|12306.66|12325.61|12325.61|12306.66|12306.66|0
1652355000000|2022-05-12 11:30:00|12308.64|12308.64|12298.69|12298.69|12313.95|12313.95|12298.69|12298.69|0
1652355300000|2022-05-12 11:35:00|12296.72|12296.72|12297.37|12297.37|12299.3|12299.3|12295.22|12295.22|0
1652355600000|2022-05-12 11:40:00|12298.19|12298.19|12293.64|12293.64|12299.68|12299.68|12292.39|12292.39|0
1652355900000|2022-05-12 11:45:00|12295.01|12295.01|12273.85|12273.85|12298.96|12298.96|12273.44|12273.44|0
1652356200000|2022-05-12 11:50:00|12275.82|12275.82|12255.08|12255.08|12281.75|12281.75|12255.08|12255.08|0
1652356500000|2022-05-12 11:55:00|12254.01|12254.01|12262.43|12262.43|12266.26|12266.26|12253.59|12253.59|0
1652356800000|2022-05-12 12:00:00|12260.45|12260.45|12260.54|12260.54|12268.03|12268.03|12257.34|12257.34|0
1652357100000|2022-05-12 12:05:00|12266.46|12266.46|12286.37|12286.37|12286.37|12286.37|12266.46|12266.46|0
1652357400000|2022-05-12 12:10:00|12283.63|12283.63|12276.58|12276.58|12288.34|12288.34|12273.45|12273.45|0
1652357700000|2022-05-12 12:15:00|12275.21|12275.21|12297.38|12297.38|12297.79|12297.79|12274.01|12274.01|0
1652358000000|2022-05-12 12:20:00|12289.48|12289.48|12266.88|12266.88|12294.2|12294.2|12264.9|12264.9|0
1652358300000|2022-05-12 12:25:00|12268.24|12268.24|12265.67|12265.67|12268.24|12268.24|12259.01|12259.01|0
1652358600000|2022-05-12 12:30:00|12264.6|12264.6|12275.51|12275.51|12288.67|12288.67|12264.6|12264.6|0
1652358900000|2022-05-12 12:35:00|12271.56|12271.56|12279.74|12279.74|12282.48|12282.48|12269.33|12269.33|0
1652359200000|2022-05-12 12:40:00|12281.72|12281.72|12295.15|12295.15|12300.23|12300.23|12281.72|12281.72|0
1652359500000|2022-05-12 12:45:00|12297.13|12297.13|12298.8|12298.8|12302.2|12302.2|12292.33|12292.33|0
1652359800000|2022-05-12 12:50:00|12300.77|12300.77|12299.57|12299.57|12304.88|12304.88|12296.83|12296.83|0
1652360100000|2022-05-12 12:55:00|12300.94|12300.94|12318.81|12318.81|12327.9|12327.9|12300.94|12300.94|0
1652360400000|2022-05-12 13:00:00|12318.27|12318.27|12326.97|12326.97|12330.31|12330.31|12318.27|12318.27|0
1652360700000|2022-05-12 13:05:00|12321.05|12321.05|12307.24|12307.24|12321.05|12321.05|12301.76|12301.76|0
1652361000000|2022-05-12 13:10:00|12305.87|12305.87|12286.48|12286.48|12311.79|12311.79|12286.48|12286.48|0
1652361300000|2022-05-12 13:15:00|12283.75|12283.75|12270.59|12270.59|12290.27|12290.27|12270.59|12270.59|0
1652361600000|2022-05-12 13:20:00|12273.32|12273.32|12278.51|12278.51|12279.81|12279.81|12263.94|12263.94|0
1652361900000|2022-05-12 13:25:00|12282.46|12282.46|12283.5|12283.5|12285.7|12285.7|12272.59|12272.59|0
1652362200000|2022-05-12 13:30:00|12288.82|12288.82|12277.56|12277.56|12312.65|12312.65|12275.29|12275.29|0
1652362500000|2022-05-12 13:35:00|12281.51|12281.51|12292.62|12292.62|12317.05|12317.05|12281.51|12281.51|0
1652362800000|2022-05-12 13:40:00|12292.08|12292.08|12321.08|12321.08|12321.08|12321.08|12289.48|12289.48|0
1652363100000|2022-05-12 13:45:00|12317.13|12317.13|12370.91|12370.91|12370.91|12370.91|12312.3|12312.3|0
1652363400000|2022-05-12 13:50:00|12372.88|12372.88|12400.41|12400.41|12400.41|12400.41|12362.89|12362.89|0
1652363700000|2022-05-12 13:55:00|12396.46|12396.46|12391.94|12391.94|12407.08|12407.08|12390.08|12390.08|0
1652364000000|2022-05-12 14:00:00|12387.99|12387.99|12384.13|12384.13|12387.99|12387.99|12361.94|12361.94|0
1652364300000|2022-05-12 14:05:00|12385.5|12385.5|12428.38|12428.38|12428.38|12428.38|12385.5|12385.5|0
1652364600000|2022-05-12 14:10:00|12426.41|12426.41|12447.31|12447.31|12454.15|12454.15|12423.9|12423.9|0
1652364900000|2022-05-12 14:15:00|12449.28|12449.28|12466.06|12466.06|12466.06|12466.06|12439.67|12439.67|0
1652365200000|2022-05-12 14:20:00|12467.43|12467.43|12470.37|12470.37|12480.07|12480.07|12467.43|12467.43|0
1652365500000|2022-05-12 14:25:00|12466.43|12466.43|12454.84|12454.84|12476.3|12476.3|12454.84|12454.84|0
1652365800000|2022-05-12 14:30:00|12458.79|12458.79|12463.15|12463.15|12474.54|12474.54|12457.22|12457.22|0
1652366100000|2022-05-12 14:35:00|12461.17|12461.17|12466.16|12466.16|12470.85|12470.85|12458.24|12458.24|0
1652366400000|2022-05-12 14:40:00|12464.19|12464.19|12463.06|12463.06|12471.83|12471.83|12457.45|12457.45|0
1652366700000|2022-05-12 14:45:00|12465.03|12465.03|12485.54|12485.54|12486.91|12486.91|12460.12|12460.12|0
1652367000000|2022-05-12 14:50:00|12487.51|12487.51|12495.76|12495.76|12497.73|12497.73|12486.3|12486.3|0
1652367300000|2022-05-12 14:55:00|12497.73|12497.73|12512.21|12512.21|12515.68|12515.68|12497.73|12497.73|0
1652367600000|2022-05-12 15:00:00|12516.16|12516.16|12525.79|12525.79|12525.9|12525.9|12511.63|12511.63|0
1652367900000|2022-05-12 15:05:00|12527.76|12527.76|12542.42|12542.42|12543.78|12543.78|12526.61|12526.61|0
1652368200000|2022-05-12 15:10:00|12541.81|12541.81|12515.01|12515.01|12544.22|12544.22|12513.64|12513.64|0
1652368500000|2022-05-12 15:15:00|12513.64|12513.64|12535.14|12535.14|12537.12|12537.12|12512.8|12512.8|0
1652368800000|2022-05-12 15:20:00|12534.54|12534.54|12518.53|12518.53|12539.86|12539.86|12517.16|12517.16|0
1652369100000|2022-05-12 15:25:00|12515.79|12515.79|12525.47|12525.47|12531.25|12531.25|12515.26|12515.26|0
1652426100000|2022-05-13 07:15:00|12605.2|12605.2|12594.38|12594.38|12634.2|12634.2|12589.67|12589.67|0
1652426400000|2022-05-13 07:20:00|12595.75|12595.75|12596.94|12596.94|12605|12605|12587.45|12587.45|0
1652426700000|2022-05-13 07:25:00|12598.91|12598.91|12601.57|12601.57|12602.1|12602.1|12578.61|12578.61|0
1652427000000|2022-05-13 07:30:00|12607.03|12607.03|12667.44|12667.44|12673.52|12673.52|12607.03|12607.03|0
1652427300000|2022-05-13 07:35:00|12664.71|12664.71|12664.52|12664.52|12674.28|12674.28|12660.15|12660.15|0
1652427600000|2022-05-13 07:40:00|12658.59|12658.59|12667.86|12667.86|12671.81|12671.81|12658.59|12658.59|0
1652427900000|2022-05-13 07:45:00|12665.88|12665.88|12647.18|12647.18|12665.88|12665.88|12647.18|12647.18|0
1652428200000|2022-05-13 07:50:00|12644.45|12644.45|12627.91|12627.91|12648.4|12648.4|12627.91|12627.91|0
1652428500000|2022-05-13 07:55:00|12626.54|12626.54|12603.66|12603.66|12627.2|12627.2|12603.66|12603.66|0
1652428800000|2022-05-13 08:00:00|12603.05|12603.05|12635.4|12635.4|12639.35|12639.35|12603.05|12603.05|0
1652429100000|2022-05-13 08:05:00|12636.22|12636.22|12653.07|12653.07|12653.07|12653.07|12636.22|12636.22|0
1652429400000|2022-05-13 08:10:00|12645.17|12645.17|12640.69|12640.69|12648.59|12648.59|12640.69|12640.69|0
1652429700000|2022-05-13 08:15:00|12642.05|12642.05|12644.02|12644.02|12647.37|12647.37|12642.05|12642.05|0
1652430000000|2022-05-13 08:20:00|12643.42|12643.42|12665.13|12665.13|12665.13|12665.13|12643.42|12643.42|0
1652430300000|2022-05-13 08:25:00|12666.5|12666.5|12674.87|12674.87|12682.06|12682.06|12666.5|12666.5|0
1652430600000|2022-05-13 08:30:00|12668.95|12668.95|12673.72|12673.72|12673.72|12673.72|12663.7|12663.7|0
1652430900000|2022-05-13 08:35:00|12672.36|12672.36|12673.83|12673.83|12678.28|12678.28|12672.36|12672.36|0
1652431200000|2022-05-13 08:40:00|12674.24|12674.24|12663.16|12663.16|12674.24|12674.24|12659.21|12659.21|0
1652431500000|2022-05-13 08:45:00|12657.23|12657.23|12646.66|12646.66|12657.23|12657.23|12646.66|12646.66|0
1652431800000|2022-05-13 08:50:00|12648.63|12648.63|12655.54|12655.54|12655.54|12655.54|12646.66|12646.66|0
1652432100000|2022-05-13 08:55:00|12661.46|12661.46|12654.78|12654.78|12664.2|12664.2|12654.78|12654.78|0
1652432400000|2022-05-13 09:00:00|12658.73|12658.73|12663.42|12663.42|12669.36|12669.36|12658.73|12658.73|0
1652432700000|2022-05-13 09:05:00|12663.96|12663.96|12663.96|12663.96|12663.96|12663.96|12658.03|12658.03|0
1652433000000|2022-05-13 09:10:00|12664.37|12664.37|12686.86|12686.86|12686.86|12686.86|12664.37|12664.37|0
1652433300000|2022-05-13 09:15:00|12682.92|12682.92|12675.49|12675.49|12687.69|12687.69|12673.52|12673.52|0
1652433600000|2022-05-13 09:20:00|12674.12|12674.12|12689.55|12689.55|12689.55|12689.55|12672.15|12672.15|0
1652433900000|2022-05-13 09:25:00|12690.92|12690.92|12695.84|12695.84|12699.26|12699.26|12690.79|12690.79|0
1652434200000|2022-05-13 09:30:00|12696.25|12696.25|12677.43|12677.43|12696.25|12696.25|12677.43|12677.43|0
1652434500000|2022-05-13 09:35:00|12678.8|12678.8|12676.16|12676.16|12685.32|12685.32|12674.19|12674.19|0
1652434800000|2022-05-13 09:40:00|12674.19|12674.19|12664.65|12664.65|12674.19|12674.19|12662.68|12662.68|0
1652435100000|2022-05-13 09:45:00|12662.68|12662.68|12656.09|12656.09|12662.68|12662.68|12656.09|12656.09|0
1652435400000|2022-05-13 09:50:00|12658.83|12658.83|12637.84|12637.84|12660.2|12660.2|12637.84|12637.84|0
1652435700000|2022-05-13 09:55:00|12636.64|12636.64|12638.9|12638.9|12643.74|12643.74|12635.94|12635.94|0
1652436000000|2022-05-13 10:00:00|12638.36|12638.36|12639.66|12639.66|12640.56|12640.56|12633.58|12633.58|0
1652436300000|2022-05-13 10:05:00|12639.06|12639.06|12672.88|12672.88|12672.88|12672.88|12637.08|12637.08|0
1652436600000|2022-05-13 10:10:00|12670.91|12670.91|12672.4|12672.4|12676.17|12676.17|12669.48|12669.48|0
1652436900000|2022-05-13 10:15:00|12673|12673|12680.61|12680.61|12686|12686|12673|12673|0
1652437200000|2022-05-13 10:20:00|12681.02|12681.02|12681.84|12681.84|12683.81|12683.81|12678.97|12678.97|0
1652437500000|2022-05-13 10:25:00|12680.2|12680.2|12663.2|12663.2|12681.43|12681.43|12662.79|12662.79|0
1652437800000|2022-05-13 10:30:00|12660.47|12660.47|12655.99|12655.99|12660.47|12660.47|12651.42|12651.42|0
1652438100000|2022-05-13 10:35:00|12655.39|12655.39|12657.58|12657.58|12661.31|12661.31|12653.63|12653.63|0
1652438400000|2022-05-13 10:40:00|12661.53|12661.53|12660.33|12660.33|12662.74|12662.74|12655.68|12655.68|0
1652438700000|2022-05-13 10:45:00|12663.07|12663.07|12658.16|12658.16|12663.07|12663.07|12658.16|12658.16|0
1652439000000|2022-05-13 10:50:00|12662.11|12662.11|12658.77|12658.77|12662.11|12662.11|12658.01|12658.01|0
1652439300000|2022-05-13 10:55:00|12660.74|12660.74|12658.83|12658.83|12665.51|12665.51|12658.83|12658.83|0
1652439600000|2022-05-13 11:00:00|12654.88|12654.88|12659.61|12659.61|12664.14|12664.14|12654.88|12654.88|0
1652439900000|2022-05-13 11:05:00|12657.64|12657.64|12660.15|12660.15|12660.15|12660.15|12655.66|12655.66|0
1652440200000|2022-05-13 11:10:00|12660.75|12660.75|12675.93|12675.93|12675.93|12675.93|12660.75|12660.75|0
1652440500000|2022-05-13 11:15:00|12677.3|12677.3|12673|12673|12677.3|12677.3|12673|12673|0
1652440800000|2022-05-13 11:20:00|12674.97|12674.97|12681.02|12681.02|12681.02|12681.02|12670.1|12670.1|0
1652441100000|2022-05-13 11:25:00|12682.22|12682.22|12674.94|12674.94|12682.22|12682.22|12674.94|12674.94|0
1652441400000|2022-05-13 11:30:00|12672.21|12672.21|12675.91|12675.91|12676.75|12676.75|12672.21|12672.21|0
1652441700000|2022-05-13 11:35:00|12676.75|12676.75|12681.24|12681.24|12682.07|12682.07|12675.55|12675.55|0
1652442000000|2022-05-13 11:40:00|12682.61|12682.61|12676.48|12676.48|12682.61|12682.61|12675.41|12675.41|0
1652442300000|2022-05-13 11:45:00|12678.29|12678.29|12683.15|12683.15|12686.66|12686.66|12678.29|12678.29|0
1652442600000|2022-05-13 11:50:00|12683.56|12683.56|12679.75|12679.75|12687.67|12687.67|12674.14|12674.14|0
1652442900000|2022-05-13 11:55:00|12678.38|12678.38|12693.89|12693.89|12697.32|12697.32|12678.38|12678.38|0
1652443200000|2022-05-13 12:00:00|12689.94|12689.94|12679.77|12679.77|12689.94|12689.94|12678.41|12678.41|0
1652443500000|2022-05-13 12:05:00|12679.36|12679.36|12678.35|12678.35|12683.46|12683.46|12675.41|12675.41|0
1652443800000|2022-05-13 12:10:00|12677.27|12677.27|12694.68|12694.68|12694.68|12694.68|12676.55|12676.55|0
1652444100000|2022-05-13 12:15:00|12695.5|12695.5|12706.38|12706.38|12706.38|12706.38|12694.13|12694.13|0
1652444400000|2022-05-13 12:20:00|12709.12|12709.12|12708.38|12708.38|12712.39|12712.39|12703.96|12703.96|0
1652444700000|2022-05-13 12:25:00|12706.7|12706.7|12723.87|12723.87|12723.87|12723.87|12706.7|12706.7|0
1652445000000|2022-05-13 12:30:00|12723.46|12723.46|12726.04|12726.04|12726.04|12726.04|12720.67|12720.67|0
1652445300000|2022-05-13 12:35:00|12728.77|12728.77|12738.6|12738.6|12739.54|12739.54|12728.77|12728.77|0
1652445600000|2022-05-13 12:40:00|12736.26|12736.26|12744.27|12744.27|12744.27|12744.27|12732.4|12732.4|0
1652445900000|2022-05-13 12:45:00|12742.3|12742.3|12743.38|12743.38|12743.92|12743.92|12737.59|12737.59|0
1652446200000|2022-05-13 12:50:00|12742.15|12742.15|12735.86|12735.86|12742.15|12742.15|12734.92|12734.92|0
1652446500000|2022-05-13 12:55:00|12731.91|12731.91|12725.99|12725.99|12741.4|12741.4|12725.17|12725.17|0
1652446800000|2022-05-13 13:00:00|12724.01|12724.01|12705.84|12705.84|12724.01|12724.01|12705.84|12705.84|0
1652447100000|2022-05-13 13:05:00|12707.82|12707.82|12707.3|12707.3|12713.76|12713.76|12705.71|12705.71|0
1652447400000|2022-05-13 13:10:00|12707.84|12707.84|12697.61|12697.61|12707.84|12707.84|12697.61|12697.61|0
1652447700000|2022-05-13 13:15:00|12698.02|12698.02|12698.27|12698.27|12700.65|12700.65|12698.02|12698.02|0
1652448000000|2022-05-13 13:20:00|12698.8|12698.8|12696.08|12696.08|12699.57|12699.57|12693.34|12693.34|0
1652448300000|2022-05-13 13:25:00|12698.81|12698.81|12712.84|12712.84|12717.01|12717.01|12697.57|12697.57|0
1652448600000|2022-05-13 13:30:00|12714.21|12714.21|12714.27|12714.27|12735.39|12735.39|12712.24|12712.24|0
1652448900000|2022-05-13 13:35:00|12713.67|12713.67|12732.08|12732.08|12732.08|12732.08|12702.66|12702.66|0
1652449200000|2022-05-13 13:40:00|12730.1|12730.1|12756.29|12756.29|12756.29|12756.29|12721.59|12721.59|0
1652449500000|2022-05-13 13:45:00|12752.34|12752.34|12755.84|12755.84|12776.53|12776.53|12752.34|12752.34|0
1652449800000|2022-05-13 13:50:00|12757.2|12757.2|12761.55|12761.55|12774.46|12774.46|12753.86|12753.86|0
1652450100000|2022-05-13 13:55:00|12760.18|12760.18|12722.98|12722.98|12760.18|12760.18|12722.98|12722.98|0
1652450400000|2022-05-13 14:00:00|12728.91|12728.91|12756.47|12756.47|12756.47|12756.47|12725.41|12725.41|0
1652450700000|2022-05-13 14:05:00|12755.1|12755.1|12757.14|12757.14|12763.06|12763.06|12751.82|12751.82|0
1652451000000|2022-05-13 14:10:00|12758.5|12758.5|12767.04|12767.04|12789.12|12789.12|12758.5|12758.5|0
1652451300000|2022-05-13 14:15:00|12762.94|12762.94|12784.57|12784.57|12787.91|12787.91|12757.47|12757.47|0
1652451600000|2022-05-13 14:20:00|12786.54|12786.54|12791.31|12791.31|12797.77|12797.77|12784.02|12784.02|0
1652451900000|2022-05-13 14:25:00|12790.7|12790.7|12794.4|12794.4|12798.96|12798.96|12786.75|12786.75|0
1652452200000|2022-05-13 14:30:00|12790.45|12790.45|12776.39|12776.39|12791.89|12791.89|12769.1|12769.1|0
1652452500000|2022-05-13 14:35:00|12777|12777|12779.17|12779.17|12781.9|12781.9|12772.07|12772.07|0
1652452800000|2022-05-13 14:40:00|12779.77|12779.77|12782.34|12782.34|12784.18|12784.18|12779.77|12779.77|0
1652453100000|2022-05-13 14:45:00|12780.98|12780.98|12786.33|12786.33|12793.61|12793.61|12778.58|12778.58|0
1652453400000|2022-05-13 14:50:00|12787.53|12787.53|12782.12|12782.12|12792.15|12792.15|12782.12|12782.12|0
1652453700000|2022-05-13 14:55:00|12784.09|12784.09|12777.82|12777.82|12793.16|12793.16|12775.08|12775.08|0
1652454000000|2022-05-13 15:00:00|12776.45|12776.45|12775.74|12775.74|12793.8|12793.8|12773.77|12773.77|0
1652454300000|2022-05-13 15:05:00|12773.6|12773.6|12776.88|12776.88|12776.88|12776.88|12768.2|12768.2|0
1652454600000|2022-05-13 15:10:00|12776.28|12776.28|12786.34|12786.34|12786.34|12786.34|12771.14|12771.14|0
1652454900000|2022-05-13 15:15:00|12788.32|12788.32|12770.65|12770.65|12789.69|12789.69|12768.68|12768.68|0
1652455200000|2022-05-13 15:20:00|12772.63|12772.63|12773.97|12773.97|12782.02|12782.02|12772.22|12772.22|0
1652455500000|2022-05-13 15:25:00|12772.61|12772.61|12777.53|12777.53|12778.3|12778.3|12764.32|12764.32|0
1652685300000|2022-05-16 07:15:00|12732.32|12732.32|12718.03|12718.03|12745.46|12745.46|12716.06|12716.06|0
1652685600000|2022-05-16 07:20:00|12716.06|12716.06|12702.64|12702.64|12718.03|12718.03|12702.64|12702.64|0
1652685900000|2022-05-16 07:25:00|12704.01|12704.01|12729.09|12729.09|12730.46|12730.46|12704.01|12704.01|0
1652686200000|2022-05-16 07:30:00|12727.12|12727.12|12719.86|12719.86|12729.09|12729.09|12709.65|12709.65|0
1652686500000|2022-05-16 07:35:00|12723.96|12723.96|12700.12|12700.12|12724.24|12724.24|12700.12|12700.12|0
1652686800000|2022-05-16 07:40:00|12704.07|12704.07|12724.16|12724.16|12724.32|12724.32|12704.07|12704.07|0
1652687100000|2022-05-16 07:45:00|12724.58|12724.58|12727.77|12727.77|12728.91|12728.91|12714.27|12714.27|0
1652687400000|2022-05-16 07:50:00|12728.38|12728.38|12742.81|12742.81|12742.81|12742.81|12725.64|12725.64|0
1652687700000|2022-05-16 07:55:00|12743.41|12743.41|12756.35|12756.35|12756.35|12756.35|12725.03|12725.03|0
1652688000000|2022-05-16 08:00:00|12755.27|12755.27|12762.14|12762.14|12765.6|12765.6|12752.44|12752.44|0
1652688300000|2022-05-16 08:05:00|12762.74|12762.74|12753.92|12753.92|12762.74|12762.74|12750.9|12750.9|0
1652688600000|2022-05-16 08:10:00|12761.81|12761.81|12742.67|12742.67|12761.81|12761.81|12730.82|12730.82|0
1652688900000|2022-05-16 08:15:00|12738.57|12738.57|12740.25|12740.25|12756.05|12756.05|12735.83|12735.83|0
1652689200000|2022-05-16 08:20:00|12738.28|12738.28|12731.35|12731.35|12748.15|12748.15|12729.38|12729.38|0
1652689500000|2022-05-16 08:25:00|12729.38|12729.38|12729.09|12729.09|12729.38|12729.38|12715.4|12715.4|0
1652689800000|2022-05-16 08:30:00|12727.11|12727.11|12759.15|12759.15|12759.15|12759.15|12727.11|12727.11|0
1652690100000|2022-05-16 08:35:00|12758.55|12758.55|12765.77|12765.77|12769.18|12769.18|12758.55|12758.55|0
1652690400000|2022-05-16 08:40:00|12763.79|12763.79|12724.44|12724.44|12763.79|12763.79|12724.44|12724.44|0
1652690700000|2022-05-16 08:45:00|12732.33|12732.33|12762.42|12762.42|12762.42|12762.42|12732.33|12732.33|0
1652691000000|2022-05-16 08:50:00|12758.47|12758.47|12754.8|12754.8|12769.25|12769.25|12753.9|12753.9|0
1652691300000|2022-05-16 08:55:00|12752.82|12752.82|12757.53|12757.53|12757.53|12757.53|12750.85|12750.85|0
1652691600000|2022-05-16 09:00:00|12756.17|12756.17|12758.31|12758.31|12760.28|12760.28|12749.48|12749.48|0
1652691900000|2022-05-16 09:05:00|12756.33|12756.33|12758.77|12758.77|12758.77|12758.77|12749.87|12749.87|0
1652692200000|2022-05-16 09:10:00|12760.14|12760.14|12775.88|12775.88|12781.41|12781.41|12760.14|12760.14|0
1652692500000|2022-05-16 09:15:00|12775.47|12775.47|12762.89|12762.89|12775.47|12775.47|12762.36|12762.36|0
1652692800000|2022-05-16 09:20:00|12760.92|12760.92|12749.68|12749.68|12760.92|12760.92|12749.68|12749.68|0
1652693100000|2022-05-16 09:25:00|12749.08|12749.08|12742.2|12742.2|12755|12755|12740.22|12740.22|0
1652693400000|2022-05-16 09:30:00|12739.46|12739.46|12738.86|12738.86|12740.07|12740.07|12736.12|12736.12|0
1652693700000|2022-05-16 09:35:00|12736.88|12736.88|12726.08|12726.08|12738.86|12738.86|12722.91|12722.91|0
1652694000000|2022-05-16 09:40:00|12724.11|12724.11|12737.78|12737.78|12739.76|12739.76|12724.11|12724.11|0
1652694300000|2022-05-16 09:45:00|12738.85|12738.85|12736.87|12736.87|12738.85|12738.85|12731.56|12731.56|0
1652694600000|2022-05-16 09:50:00|12744.77|12744.77|12746.82|12746.82|12746.82|12746.82|12743.03|12743.03|0
1652694900000|2022-05-16 09:55:00|12744.84|12744.84|12720.6|12720.6|12744.84|12744.84|12713.49|12713.49|0
1652695200000|2022-05-16 10:00:00|12722.57|12722.57|12727.73|12727.73|12734.42|12734.42|12722.57|12722.57|0
1652695500000|2022-05-16 10:05:00|12725.76|12725.76|12728.14|12728.14|12728.14|12728.14|12721.81|12721.81|0
1652695800000|2022-05-16 10:10:00|12726.78|12726.78|12722.11|12722.11|12728.26|12728.26|12719.14|12719.14|0
1652696100000|2022-05-16 10:15:00|12730.01|12730.01|12728.88|12728.88|12732.59|12732.59|12723.54|12723.54|0
1652696400000|2022-05-16 10:20:00|12722.95|12722.95|12715.96|12715.96|12724.93|12724.93|12715.96|12715.96|0
1652696700000|2022-05-16 10:25:00|12719.91|12719.91|12720.21|12720.21|12721.43|12721.43|12717.48|12717.48|0
1652697000000|2022-05-16 10:30:00|12718.84|12718.84|12709.58|12709.58|12718.84|12718.84|12708.97|12708.97|0
1652697300000|2022-05-16 10:35:00|12715.5|12715.5|12720.66|12720.66|12720.66|12720.66|12714.89|12714.89|0
1652697600000|2022-05-16 10:40:00|12719.29|12719.29|12723|12723|12724.97|12724.97|12715.28|12715.28|0
1652697900000|2022-05-16 10:45:00|12725.73|12725.73|12726.49|12726.49|12728.47|12728.47|12724.36|12724.36|0
1652698200000|2022-05-16 10:50:00|12725.12|12725.12|12720.49|12720.49|12727.17|12727.17|12719.99|12719.99|0
1652698500000|2022-05-16 10:55:00|12726.41|12726.41|12715.79|12715.79|12726.41|12726.41|12712.52|12712.52|0
1652698800000|2022-05-16 11:00:00|12717.76|12717.76|12718.49|12718.49|12718.91|12718.91|12712.99|12712.99|0
1652699100000|2022-05-16 11:05:00|12718.07|12718.07|12722.37|12722.37|12725.8|12725.8|12717.49|12717.49|0
1652699400000|2022-05-16 11:10:00|12724.34|12724.34|12728.71|12728.71|12732.24|12732.24|12724.34|12724.34|0
1652699700000|2022-05-16 11:15:00|12727.35|12727.35|12713.34|12713.34|12728.42|12728.42|12713.34|12713.34|0
1652700000000|2022-05-16 11:20:00|12711.36|12711.36|12697.99|12697.99|12711.36|12711.36|12697.99|12697.99|0
1652700300000|2022-05-16 11:25:00|12696.63|12696.63|12679|12679|12696.63|12696.63|12679|12679|0
1652700600000|2022-05-16 11:30:00|12678.18|12678.18|12675.87|12675.87|12680.18|12680.18|12675.39|12675.39|0
1652700900000|2022-05-16 11:35:00|12673.13|12673.13|12678.74|12678.74|12678.74|12678.74|12671.16|12671.16|0
1652701200000|2022-05-16 11:40:00|12680.72|12680.72|12677.38|12677.38|12683.45|12683.45|12677.38|12677.38|0
1652701500000|2022-05-16 11:45:00|12676.96|12676.96|12681.94|12681.94|12681.94|12681.94|12676.96|12676.96|0
1652701800000|2022-05-16 11:50:00|12679.97|12679.97|12691.21|12691.21|12691.21|12691.21|12679.97|12679.97|0
1652702100000|2022-05-16 11:55:00|12690.61|12690.61|12666.12|12666.12|12692.58|12692.58|12666.12|12666.12|0
1652702400000|2022-05-16 12:00:00|12668.09|12668.09|12663.58|12663.58|12668.75|12668.75|12656.9|12656.9|0
1652702700000|2022-05-16 12:05:00|12666.32|12666.32|12685|12685|12688.95|12688.95|12666.32|12666.32|0
1652703000000|2022-05-16 12:10:00|12686.81|12686.81|12689.41|12689.41|12689.41|12689.41|12685.46|12685.46|0
1652703300000|2022-05-16 12:15:00|12689.83|12689.83|12699.71|12699.71|12701.68|12701.68|12689.83|12689.83|0
1652703600000|2022-05-16 12:20:00|12701.81|12701.81|12709.86|12709.86|12709.86|12709.86|12701.81|12701.81|0
1652703900000|2022-05-16 12:25:00|12707.88|12707.88|12709.86|12709.86|12711.84|12711.84|12701.81|12701.81|0
1652704200000|2022-05-16 12:30:00|12713.97|12713.97|12739.45|12739.45|12739.45|12739.45|12711.99|12711.99|0
1652704500000|2022-05-16 12:35:00|12744.92|12744.92|12744.76|12744.76|12751.44|12751.44|12743.39|12743.39|0
1652704800000|2022-05-16 12:40:00|12742.79|12742.79|12745.77|12745.77|12752.45|12752.45|12742.79|12742.79|0
1652705100000|2022-05-16 12:45:00|12749.72|12749.72|12733.98|12733.98|12749.72|12749.72|12733.98|12733.98|0
1652705400000|2022-05-16 12:50:00|12732.17|12732.17|12727.84|12727.84|12736.71|12736.71|12727.84|12727.84|0
1652705700000|2022-05-16 12:55:00|12729.2|12729.2|12725.26|12725.26|12730.57|12730.57|12725.26|12725.26|0
1652706000000|2022-05-16 13:00:00|12731.18|12731.18|12732.35|12732.35|12736.3|12736.3|12731.18|12731.18|0
1652706300000|2022-05-16 13:05:00|12730.38|12730.38|12721.87|12721.87|12733.06|12733.06|12721.87|12721.87|0
1652706600000|2022-05-16 13:10:00|12717.92|12717.92|12724.91|12724.91|12724.91|12724.91|12713.97|12713.97|0
1652706900000|2022-05-16 13:15:00|12723.55|12723.55|12722.96|12722.96|12733.36|12733.36|12716.26|12716.26|0
1652707200000|2022-05-16 13:20:00|12720.98|12720.98|12715.44|12715.44|12722.19|12722.19|12711.08|12711.08|0
1652707500000|2022-05-16 13:25:00|12712.71|12712.71|12722.68|12722.68|12726.63|12726.63|12712.71|12712.71|0
1652707800000|2022-05-16 13:30:00|12723.52|12723.52|12715.14|12715.14|12733.28|12733.28|12705.94|12705.94|0
1652708100000|2022-05-16 13:35:00|12713.17|12713.17|12727.87|12727.87|12729.85|12729.85|12687.94|12687.94|0
1652708400000|2022-05-16 13:40:00|12728.29|12728.29|12722.73|12722.73|12743.11|12743.11|12722.73|12722.73|0
1652708700000|2022-05-16 13:45:00|12721.36|12721.36|12697.4|12697.4|12721.36|12721.36|12695.2|12695.2|0
1652709000000|2022-05-16 13:50:00|12696.03|12696.03|12713.87|12713.87|12724.81|12724.81|12693.3|12693.3|0
1652709300000|2022-05-16 13:55:00|12715.84|12715.84|12697.24|12697.24|12719.62|12719.62|12695.26|12695.26|0
1652709600000|2022-05-16 14:00:00|12695.26|12695.26|12673.45|12673.45|12697.31|12697.31|12660.78|12660.78|0
1652709900000|2022-05-16 14:05:00|12674.82|12674.82|12720.3|12720.3|12720.3|12720.3|12672.13|12672.13|0
1652710200000|2022-05-16 14:10:00|12721.67|12721.67|12725.8|12725.8|12742.35|12742.35|12721.67|12721.67|0
1652710500000|2022-05-16 14:15:00|12723.82|12723.82|12737.7|12737.7|12749.68|12749.68|12723.82|12723.82|0
1652710800000|2022-05-16 14:20:00|12739.68|12739.68|12750.07|12750.07|12751.44|12751.44|12735.64|12735.64|0
1652711100000|2022-05-16 14:25:00|12752.81|12752.81|12747.75|12747.75|12752.81|12752.81|12739.48|12739.48|0
1652711400000|2022-05-16 14:30:00|12746.38|12746.38|12727.9|12727.9|12748.89|12748.89|12719.85|12719.85|0
1652711700000|2022-05-16 14:35:00|12727.49|12727.49|12702.44|12702.44|12729.47|12729.47|12702.44|12702.44|0
1652712000000|2022-05-16 14:40:00|12700.47|12700.47|12702.8|12702.8|12702.8|12702.8|12687.15|12687.15|0
1652712300000|2022-05-16 14:45:00|12703.21|12703.21|12699.73|12699.73|12703.21|12703.21|12688.63|12688.63|0
1652712600000|2022-05-16 14:50:00|12697.76|12697.76|12689.55|12689.55|12707.47|12707.47|12683.94|12683.94|0
1652712900000|2022-05-16 14:55:00|12689.01|12689.01|12691.98|12691.98|12695.32|12695.32|12681.95|12681.95|0
1652713200000|2022-05-16 15:00:00|12693.95|12693.95|12694.18|12694.18|12698.28|12698.28|12688.64|12688.64|0
1652713500000|2022-05-16 15:05:00|12692.82|12692.82|12699.68|12699.68|12699.68|12699.68|12683.56|12683.56|0
1652713800000|2022-05-16 15:10:00|12697.7|12697.7|12706.34|12706.34|12709.34|12709.34|12697.1|12697.1|0
1652714100000|2022-05-16 15:15:00|12710.29|12710.29|12720.26|12720.26|12720.26|12720.26|12707.18|12707.18|0
1652714400000|2022-05-16 15:20:00|12719.66|12719.66|12724.41|12724.41|12724.47|12724.47|12710.39|12710.39|0
1652714700000|2022-05-16 15:25:00|12722.44|12722.44|12713.92|12713.92|12722.44|12722.44|12703.09|12703.09|0
1652771700000|2022-05-17 07:15:00|12723.11|12723.11|12761.41|12761.41|12761.41|12761.41|12723.11|12723.11|0
1652772000000|2022-05-17 07:20:00|12760.05|12760.05|12797.34|12797.34|12798.22|12798.22|12758.68|12758.68|0
1652772300000|2022-05-17 07:25:00|12787.47|12787.47|12794.53|12794.53|12794.53|12794.53|12780.55|12780.55|0
1652772600000|2022-05-17 07:30:00|12798.48|12798.48|12791|12791|12808.52|12808.52|12791|12791|0
1652772900000|2022-05-17 07:35:00|12788.27|12788.27|12790.21|12790.21|12797.53|12797.53|12782|12782|0
1652773200000|2022-05-17 07:40:00|12799.04|12799.04|12823.5|12823.5|12823.5|12823.5|12797.07|12797.07|0
1652773500000|2022-05-17 07:45:00|12824.71|12824.71|12849.38|12849.38|12858.04|12858.04|12824.71|12824.71|0
1652773800000|2022-05-17 07:50:00|12847.4|12847.4|12844.91|12844.91|12849.19|12849.19|12837.34|12837.34|0
1652774100000|2022-05-17 07:55:00|12844.5|12844.5|12827.43|12827.43|12844.5|12844.5|12827.43|12827.43|0
1652774400000|2022-05-17 08:00:00|12827.84|12827.84|12817.8|12817.8|12829.82|12829.82|12817.8|12817.8|0
1652774700000|2022-05-17 08:05:00|12815.83|12815.83|12824.15|12824.15|12826.12|12826.12|12815.83|12815.83|0
1652775000000|2022-05-17 08:10:00|12826.12|12826.12|12824.68|12824.68|12830.07|12830.07|12824.68|12824.68|0
1652775300000|2022-05-17 08:15:00|12820.57|12820.57|12844.61|12844.61|12854.48|12854.48|12820.57|12820.57|0
1652775600000|2022-05-17 08:20:00|12845.98|12845.98|12870.69|12870.69|12877.05|12877.05|12845.98|12845.98|0
1652775900000|2022-05-17 08:25:00|12871.23|12871.23|12878.08|12878.08|12882.03|12882.03|12871.23|12871.23|0
1652776200000|2022-05-17 08:30:00|12876.11|12876.11|12867.82|12867.82|12876.11|12876.11|12866.46|12866.46|0
1652776500000|2022-05-17 08:35:00|12866.46|12866.46|12883.21|12883.21|12884.56|12884.56|12864.65|12864.65|0
1652776800000|2022-05-17 08:40:00|12879.26|12879.26|12881.69|12881.69|12883.21|12883.21|12875.76|12875.76|0
1652777100000|2022-05-17 08:45:00|12878.95|12878.95|12879.48|12879.48|12881.46|12881.46|12875.17|12875.17|0
1652777400000|2022-05-17 08:50:00|12881.46|12881.46|12886.98|12886.98|12886.98|12886.98|12877.34|12877.34|0
1652777700000|2022-05-17 08:55:00|12887.59|12887.59|12881.6|12881.6|12895.43|12895.43|12881.6|12881.6|0
1652778000000|2022-05-17 09:00:00|12880.37|12880.37|12873.25|12873.25|12880.37|12880.37|12867.16|12867.16|0
1652778300000|2022-05-17 09:05:00|12871.64|12871.64|12895.49|12895.49|12895.49|12895.49|12871.04|12871.04|0
1652778600000|2022-05-17 09:10:00|12893.52|12893.52|12899.3|12899.3|12900.52|12900.52|12893.52|12893.52|0
1652778900000|2022-05-17 09:15:00|12898.07|12898.07|12885.31|12885.31|12898.07|12898.07|12883.34|12883.34|0
1652779200000|2022-05-17 09:20:00|12883.94|12883.94|12883.94|12883.94|12883.94|12883.94|12881.97|12881.97|0
1652779500000|2022-05-17 09:25:00|12878.02|12878.02|12882.14|12882.14|12882.14|12882.14|12870.04|12870.04|0
1652779800000|2022-05-17 09:30:00|12883.79|12883.79|12884.98|12884.98|12891.47|12891.47|12874.7|12874.7|0
1652780100000|2022-05-17 09:35:00|12883.01|12883.01|12877.68|12877.68|12884.98|12884.98|12871.76|12871.76|0
1652780400000|2022-05-17 09:40:00|12881.63|12881.63|12896.67|12896.67|12898.46|12898.46|12880.02|12880.02|0
1652780700000|2022-05-17 09:45:00|12897.9|12897.9|12905.79|12905.79|12908|12908|12897.9|12897.9|0
1652781000000|2022-05-17 09:50:00|12899.87|12899.87|12896.07|12896.07|12902|12902|12894.1|12894.1|0
1652781300000|2022-05-17 09:55:00|12898.81|12898.81|12912.41|12912.41|12912.41|12912.41|12896.83|12896.83|0
1652781600000|2022-05-17 10:00:00|12920.31|12920.31|12919.76|12919.76|12921.13|12921.13|12917.03|12917.03|0
1652781900000|2022-05-17 10:05:00|12923.71|12923.71|12913.95|12913.95|12923.71|12923.71|12913.95|12913.95|0
1652782200000|2022-05-17 10:10:00|12915.93|12915.93|12934.84|12934.84|12934.84|12934.84|12915.93|12915.93|0
1652782500000|2022-05-17 10:15:00|12935.38|12935.38|12913.15|12913.15|12935.38|12935.38|12913.15|12913.15|0
1652782800000|2022-05-17 10:20:00|12912.62|12912.62|12905.25|12905.25|12912.62|12912.62|12893.48|12893.48|0
1652783100000|2022-05-17 10:25:00|12909.2|12909.2|12906.62|12906.62|12915.89|12915.89|12906.62|12906.62|0
1652783400000|2022-05-17 10:30:00|12904.65|12904.65|12906.19|12906.19|12906.19|12906.19|12899.94|12899.94|0
1652783700000|2022-05-17 10:35:00|12904.82|12904.82|12923.49|12923.49|12924.25|12924.25|12903.46|12903.46|0
1652784000000|2022-05-17 10:40:00|12925.9|12925.9|12923.33|12923.33|12928.64|12928.64|12918.62|12918.62|0
1652784300000|2022-05-17 10:45:00|12925.3|12925.3|12917.39|12917.39|12935.16|12935.16|12917.39|12917.39|0
1652784600000|2022-05-17 10:50:00|12909.5|12909.5|12919.2|12919.2|12921.41|12921.41|12908.61|12908.61|0
1652784900000|2022-05-17 10:55:00|12921.18|12921.18|12912.44|12912.44|12923.15|12923.15|12912.44|12912.44|0
1652785200000|2022-05-17 11:00:00|12913.04|12913.04|12903.19|12903.19|12915.62|12915.62|12901.21|12901.21|0
1652785500000|2022-05-17 11:05:00|12901.21|12901.21|12913.22|12913.22|12915.19|12915.19|12901.21|12901.21|0
1652785800000|2022-05-17 11:10:00|12914.9|12914.9|12916.5|12916.5|12922.42|12922.42|12914.9|12914.9|0
1652786100000|2022-05-17 11:15:00|12917.87|12917.87|12933.96|12933.96|12937.3|12937.3|12917.87|12917.87|0
1652786400000|2022-05-17 11:20:00|12935.32|12935.32|12948.54|12948.54|12948.54|12948.54|12932.59|12932.59|0
1652786700000|2022-05-17 11:25:00|12950.51|12950.51|12946.87|12946.87|12953.85|12953.85|12946.87|12946.87|0
1652787000000|2022-05-17 11:30:00|12948.55|12948.55|12958.8|12958.8|12958.8|12958.8|12948.55|12948.55|0
1652787300000|2022-05-17 11:35:00|12959.4|12959.4|12952.46|12952.46|12959.4|12959.4|12945.78|12945.78|0
1652787600000|2022-05-17 11:40:00|12960.36|12960.36|12954.03|12954.03|12960.36|12960.36|12952.05|12952.05|0
1652787900000|2022-05-17 11:45:00|12952.66|12952.66|12945.8|12945.8|12952.66|12952.66|12944.49|12944.49|0
1652788200000|2022-05-17 11:50:00|12947.78|12947.78|12937.75|12937.75|12949.75|12949.75|12935.78|12935.78|0
1652788500000|2022-05-17 11:55:00|12939.73|12939.73|12938.48|12938.48|12945.61|12945.61|12938.48|12938.48|0
1652788800000|2022-05-17 12:00:00|12936.51|12936.51|12934.83|12934.83|12940.89|12940.89|12934.04|12934.04|0
1652789100000|2022-05-17 12:05:00|12930.88|12930.88|12923.7|12923.7|12930.88|12930.88|12923.7|12923.7|0
1652789400000|2022-05-17 12:10:00|12924.77|12924.77|12919.02|12919.02|12927.35|12927.35|12917.05|12917.05|0
1652789700000|2022-05-17 12:15:00|12919.43|12919.43|12912.5|12912.5|12919.86|12919.86|12908.55|12908.55|0
1652790000000|2022-05-17 12:20:00|12913.86|12913.86|12906.65|12906.65|12913.86|12913.86|12903.57|12903.57|0
1652790300000|2022-05-17 12:25:00|12908.62|12908.62|12877.39|12877.39|12908.62|12908.62|12877.39|12877.39|0
1652790600000|2022-05-17 12:30:00|12878.75|12878.75|12877.75|12877.75|12888.63|12888.63|12864.11|12864.11|0
1652790900000|2022-05-17 12:35:00|12875.78|12875.78|12868.49|12868.49|12875.78|12875.78|12868.49|12868.49|0
1652791200000|2022-05-17 12:40:00|12869.09|12869.09|12869.89|12869.89|12875.92|12875.92|12861.75|12861.75|0
1652791500000|2022-05-17 12:45:00|12877.78|12877.78|12889.83|12889.83|12895.01|12895.01|12876.64|12876.64|0
1652791800000|2022-05-17 12:50:00|12891.2|12891.2|12863.51|12863.51|12892.97|12892.97|12862.31|12862.31|0
1652792100000|2022-05-17 12:55:00|12859.56|12859.56|12870.03|12870.03|12870.03|12870.03|12859.56|12859.56|0
1652792400000|2022-05-17 13:00:00|12873.98|12873.98|12874.07|12874.07|12880.77|12880.77|12870.9|12870.9|0
1652792700000|2022-05-17 13:05:00|12873.65|12873.65|12871.44|12871.44|12874.07|12874.07|12866.59|12866.59|0
1652793000000|2022-05-17 13:10:00|12869.47|12869.47|12873.6|12873.6|12880.7|12880.7|12869.47|12869.47|0
1652793300000|2022-05-17 13:15:00|12871.99|12871.99|12864.37|12864.37|12872.4|12872.4|12854.53|12854.53|0
1652793600000|2022-05-17 13:20:00|12864.97|12864.97|12859.59|12859.59|12872.87|12872.87|12857.08|12857.08|0
1652793900000|2022-05-17 13:25:00|12861.56|12861.56|12857.59|12857.59|12864.9|12864.9|12857.17|12857.17|0
1652794200000|2022-05-17 13:30:00|12859.56|12859.56|12860.43|12860.43|12868.33|12868.33|12843.12|12843.12|0
1652794500000|2022-05-17 13:35:00|12866.35|12866.35|12845.42|12845.42|12873.49|12873.49|12845.42|12845.42|0
1652794800000|2022-05-17 13:40:00|12849.36|12849.36|12853.25|12853.25|12853.25|12853.25|12843.1|12843.1|0
1652795100000|2022-05-17 13:45:00|12854.62|12854.62|12833.27|12833.27|12854.62|12854.62|12833.27|12833.27|0
1652795400000|2022-05-17 13:50:00|12831.66|12831.66|12814.69|12814.69|12832|12832|12813.62|12813.62|0
1652795700000|2022-05-17 13:55:00|12815.23|12815.23|12798.45|12798.45|12819.18|12819.18|12798.45|12798.45|0
1652796000000|2022-05-17 14:00:00|12798.03|12798.03|12831.21|12831.21|12838.5|12838.5|12798.03|12798.03|0
1652796300000|2022-05-17 14:05:00|12829.24|12829.24|12812.74|12812.74|12829.24|12829.24|12812.74|12812.74|0
1652796600000|2022-05-17 14:10:00|12811.13|12811.13|12794.26|12794.26|12813.71|12813.71|12794.26|12794.26|0
1652796900000|2022-05-17 14:15:00|12792.29|12792.29|12779.86|12779.86|12798.92|12798.92|12779.86|12779.86|0
1652797200000|2022-05-17 14:20:00|12781.84|12781.84|12795.02|12795.02|12797.63|12797.63|12781.84|12781.84|0
1652797500000|2022-05-17 14:25:00|12795.62|12795.62|12785.02|12785.02|12801.68|12801.68|12785.02|12785.02|0
1652797800000|2022-05-17 14:30:00|12786.38|12786.38|12783.51|12783.51|12794.68|12794.68|12780.54|12780.54|0
1652798100000|2022-05-17 14:35:00|12783.1|12783.1|12766.2|12766.2|12783.1|12783.1|12760.73|12760.73|0
1652798400000|2022-05-17 14:40:00|12767.57|12767.57|12776.39|12776.39|12778.36|12778.36|12757.08|12757.08|0
1652798700000|2022-05-17 14:45:00|12775.85|12775.85|12769.99|12769.99|12775.85|12775.85|12767.26|12767.26|0
1652799000000|2022-05-17 14:50:00|12771.96|12771.96|12781|12781|12781|12781|12769.99|12769.99|0
1652799300000|2022-05-17 14:55:00|12781.61|12781.61|12788.35|12788.35|12789.11|12789.11|12779.45|12779.45|0
1652799600000|2022-05-17 15:00:00|12789.56|12789.56|12808.42|12808.42|12810.4|12810.4|12789.56|12789.56|0
1652799900000|2022-05-17 15:05:00|12808.96|12808.96|12813.1|12813.1|12816.91|12816.91|12805.72|12805.72|0
1652800200000|2022-05-17 15:10:00|12814.47|12814.47|12809.03|12809.03|12816.44|12816.44|12802.95|12802.95|0
1652800500000|2022-05-17 15:15:00|12810.4|12810.4|12799.21|12799.21|12810.99|12810.99|12798.61|12798.61|0
1652800800000|2022-05-17 15:20:00|12800.58|12800.58|12830.01|12830.01|12835.16|12835.16|12800.58|12800.58|0
1652801100000|2022-05-17 15:25:00|12827.27|12827.27|12844.35|12844.35|12844.35|12844.35|12818.39|12818.39|0
1652858100000|2022-05-18 07:15:00|12819.65|12819.65|12822.9|12822.9|12832.16|12832.16|12810.3|12810.3|0
1652858400000|2022-05-18 07:20:00|12826.11|12826.11|12822.97|12822.97|12838.92|12838.92|12822.97|12822.97|0
1652858700000|2022-05-18 07:25:00|12819.02|12819.02|12827.94|12827.94|12831.28|12831.28|12817.05|12817.05|0
1652859000000|2022-05-18 07:30:00|12830.62|12830.62|12822.86|12822.86|12838.04|12838.04|12818.91|12818.91|0
1652859300000|2022-05-18 07:35:00|12824.83|12824.83|12805.29|12805.29|12824.83|12824.83|12805.29|12805.29|0
1652859600000|2022-05-18 07:40:00|12801.34|12801.34|12799.34|12799.34|12802.56|12802.56|12789.49|12789.49|0
1652859900000|2022-05-18 07:45:00|12798.8|12798.8|12786.19|12786.19|12798.8|12798.8|12786.19|12786.19|0
1652860200000|2022-05-18 07:50:00|12792.12|12792.12|12766.12|12766.12|12792.12|12792.12|12766.12|12766.12|0
1652860500000|2022-05-18 07:55:00|12764.07|12764.07|12752.41|12752.41|12764.07|12764.07|12749.39|12749.39|0
1652860800000|2022-05-18 08:00:00|12748.46|12748.46|12753|12753|12753|12753|12748.46|12748.46|0
1652861100000|2022-05-18 08:05:00|12753.82|12753.82|12753.95|12753.95|12753.95|12753.95|12752.58|12752.58|0
1652861400000|2022-05-18 08:10:00|12758.05|12758.05|12759.46|12759.46|12761.24|12761.24|12755.32|12755.32|0
1652861700000|2022-05-18 08:15:00|12757.49|12757.49|12764.22|12764.22|12768.27|12768.27|12751.56|12751.56|0
1652862000000|2022-05-18 08:20:00|12760.12|12760.12|12748.57|12748.57|12760.12|12760.12|12742.73|12742.73|0
1652862300000|2022-05-18 08:25:00|12745.84|12745.84|12730.58|12730.58|12745.84|12745.84|12728|12728|0
1652862600000|2022-05-18 08:30:00|12730.99|12730.99|12723.08|12723.08|12730.99|12730.99|12723.08|12723.08|0
1652862900000|2022-05-18 08:35:00|12724.44|12724.44|12714.89|12714.89|12724.44|12724.44|12714.89|12714.89|0
1652863200000|2022-05-18 08:40:00|12716.53|12716.53|12734.37|12734.37|12734.37|12734.37|12714.56|12714.56|0
1652863500000|2022-05-18 08:45:00|12734.97|12734.97|12722.26|12722.26|12736.34|12736.34|12713.45|12713.45|0
1652863800000|2022-05-18 08:50:00|12722.79|12722.79|12712.93|12712.93|12722.79|12722.79|12712.93|12712.93|0
1652864100000|2022-05-18 08:55:00|12714.29|12714.29|12720.18|12720.18|12728.44|12728.44|12714.29|12714.29|0
1652864400000|2022-05-18 09:00:00|12722.91|12722.91|12726.52|12726.52|12729.26|12729.26|12722.57|12722.57|0
1652864700000|2022-05-18 09:05:00|12722.57|12722.57|12720.56|12720.56|12722.57|12722.57|12712.7|12712.7|0
1652865000000|2022-05-18 09:10:00|12722.54|12722.54|12727.77|12727.77|12731.11|12731.11|12718.59|12718.59|0
1652865300000|2022-05-18 09:15:00|12728.3|12728.3|12731.35|12731.35|12739.25|12739.25|12728.3|12728.3|0
1652865600000|2022-05-18 09:20:00|12734.08|12734.08|12748.29|12748.29|12749.66|12749.66|12732.87|12732.87|0
1652865900000|2022-05-18 09:25:00|12750.26|12750.26|12744.53|12744.53|12752.24|12752.24|12742.97|12742.97|0
1652866200000|2022-05-18 09:30:00|12746.51|12746.51|12748.35|12748.35|12752.3|12752.3|12746.51|12746.51|0
1652866500000|2022-05-18 09:35:00|12749.56|12749.56|12773.26|12773.26|12773.26|12773.26|12745.62|12745.62|0
1652866800000|2022-05-18 09:40:00|12769.31|12769.31|12752.46|12752.46|12769.31|12769.31|12742.89|12742.89|0
1652867100000|2022-05-18 09:45:00|12748.51|12748.51|12746.54|12746.54|12752.46|12752.46|12742.59|12742.59|0
1652867400000|2022-05-18 09:50:00|12744.57|12744.57|12745.93|12745.93|12751.86|12751.86|12742.59|12742.59|0
1652867700000|2022-05-18 09:55:00|12747.91|12747.91|12759.24|12759.24|12761.21|12761.21|12747.91|12747.91|0
1652868000000|2022-05-18 10:00:00|12761.21|12761.21|12759.89|12759.89|12763.02|12763.02|12757.32|12757.32|0
1652868300000|2022-05-18 10:05:00|12755.94|12755.94|12764.56|12764.56|12765.93|12765.93|12753.97|12753.97|0
1652868600000|2022-05-18 10:10:00|12760.61|12760.61|12752.19|12752.19|12760.61|12760.61|12752.19|12752.19|0
1652868900000|2022-05-18 10:15:00|12750.22|12750.22|12750.22|12750.22|12754.17|12754.17|12750.22|12750.22|0
1652869200000|2022-05-18 10:20:00|12752.02|12752.02|12758.92|12758.92|12765|12765|12752.02|12752.02|0
1652869500000|2022-05-18 10:25:00|12753|12753|12757.36|12757.36|12757.36|12757.36|12749.05|12749.05|0
1652869800000|2022-05-18 10:30:00|12757.77|12757.77|12770.08|12770.08|12772.05|12772.05|12757.77|12757.77|0
1652870100000|2022-05-18 10:35:00|12769.67|12769.67|12758.25|12758.25|12770.08|12770.08|12758.25|12758.25|0
1652870400000|2022-05-18 10:40:00|12756.28|12756.28|12755.75|12755.75|12757.72|12757.72|12749.82|12749.82|0
1652870700000|2022-05-18 10:45:00|12757.72|12757.72|12752.81|12752.81|12757.72|12757.72|12749.67|12749.67|0
1652871000000|2022-05-18 10:50:00|12748.87|12748.87|12753.78|12753.78|12755.75|12755.75|12746.89|12746.89|0
1652871300000|2022-05-18 10:55:00|12755.75|12755.75|12760.58|12760.58|12760.58|12760.58|12754.73|12754.73|0
1652871600000|2022-05-18 11:00:00|12762.56|12762.56|12722.94|12722.94|12763.1|12763.1|12722.94|12722.94|0
1652871900000|2022-05-18 11:05:00|12726.89|12726.89|12713.04|12713.04|12726.89|12726.89|12709.09|12709.09|0
1652872200000|2022-05-18 11:10:00|12709.09|12709.09|12699.04|12699.04|12709.09|12709.09|12698.2|12698.2|0
1652872500000|2022-05-18 11:15:00|12697.06|12697.06|12692.11|12692.11|12701.01|12701.01|12692.11|12692.11|0
1652872800000|2022-05-18 11:20:00|12696.06|12696.06|12677.07|12677.07|12696.06|12696.06|12677.07|12677.07|0
1652873100000|2022-05-18 11:25:00|12682.99|12682.99|12675.23|12675.23|12682.99|12682.99|12674.92|12674.92|0
1652873400000|2022-05-18 11:30:00|12673.26|12673.26|12683.05|12683.05|12686.99|12686.99|12670.6|12670.6|0
1652873700000|2022-05-18 11:35:00|12683.46|12683.46|12675.8|12675.8|12683.46|12683.46|12675.8|12675.8|0
1652874000000|2022-05-18 11:40:00|12674.59|12674.59|12665.51|12665.51|12676.87|12676.87|12659.39|12659.39|0
1652874300000|2022-05-18 11:45:00|12664.15|12664.15|12658.69|12658.69|12664.15|12664.15|12658.22|12658.22|0
1652874600000|2022-05-18 11:50:00|12660.66|12660.66|12665.69|12665.69|12665.69|12665.69|12660.66|12660.66|0
1652874900000|2022-05-18 11:55:00|12663.71|12663.71|12660.34|12660.34|12663.71|12663.71|12656.23|12656.23|0
1652875200000|2022-05-18 12:00:00|12659.92|12659.92|12655.97|12655.97|12665.39|12665.39|12654|12654|0
1652875500000|2022-05-18 12:05:00|12654|12654|12681.71|12681.71|12684.45|12684.45|12654|12654|0
1652875800000|2022-05-18 12:10:00|12680.35|12680.35|12682.54|12682.54|12684.45|12684.45|12677.01|12677.01|0
1652876100000|2022-05-18 12:15:00|12679.81|12679.81|12670.61|12670.61|12682.76|12682.76|12670.61|12670.61|0
1652876400000|2022-05-18 12:20:00|12671.21|12671.21|12666.5|12666.5|12674.55|12674.55|12666.5|12666.5|0
1652876700000|2022-05-18 12:25:00|12664.36|12664.36|12666.82|12666.82|12666.82|12666.82|12656.78|12656.78|0
1652877000000|2022-05-18 12:30:00|12666.28|12666.28|12625.44|12625.44|12666.28|12666.28|12625.44|12625.44|0
1652877300000|2022-05-18 12:35:00|12624.07|12624.07|12628.47|12628.47|12631.65|12631.65|12622.7|12622.7|0
1652877600000|2022-05-18 12:40:00|12626.5|12626.5|12622.1|12622.1|12628.03|12628.03|12620.13|12620.13|0
1652877900000|2022-05-18 12:45:00|12624.08|12624.08|12636|12636|12638.44|12638.44|12624.08|12624.08|0
1652878200000|2022-05-18 12:50:00|12630.07|12630.07|12631.79|12631.79|12641.16|12641.16|12628.94|12628.94|0
1652878500000|2022-05-18 12:55:00|12632.39|12632.39|12620.6|12620.6|12637.87|12637.87|12619.4|12619.4|0
1652878800000|2022-05-18 13:00:00|12621.97|12621.97|12616.77|12616.77|12623.94|12623.94|12615.4|12615.4|0
1652879100000|2022-05-18 13:05:00|12615.7|12615.7|12600.18|12600.18|12615.7|12615.7|12596.69|12596.69|0
1652879400000|2022-05-18 13:10:00|12600.72|12600.72|12573.17|12573.17|12600.72|12600.72|12573.17|12573.17|0
1652879700000|2022-05-18 13:15:00|12571.8|12571.8|12550.46|12550.46|12572.41|12572.41|12550.46|12550.46|0
1652880000000|2022-05-18 13:20:00|12552.43|12552.43|12544.4|12544.4|12552.43|12552.43|12541.66|12541.66|0
1652880300000|2022-05-18 13:25:00|12543.2|12543.2|12552.97|12552.97|12562.23|12562.23|12543.2|12543.2|0
1652880600000|2022-05-18 13:30:00|12554.94|12554.94|12535.4|12535.4|12565.64|12565.64|12531.31|12531.31|0
1652880900000|2022-05-18 13:35:00|12535.93|12535.93|12523.18|12523.18|12539.38|12539.38|12517.26|12517.26|0
1652881200000|2022-05-18 13:40:00|12521.92|12521.92|12502.42|12502.42|12527.37|12527.37|12502.42|12502.42|0
1652881500000|2022-05-18 13:45:00|12501.05|12501.05|12502.93|12502.93|12512.96|12512.96|12500.96|12500.96|0
1652881800000|2022-05-18 13:50:00|12504.14|12504.14|12516.38|12516.38|12523.66|12523.66|12496.56|12496.56|0
1652882100000|2022-05-18 13:55:00|12515.01|12515.01|12529.09|12529.09|12530.46|12530.46|12510.05|12510.05|0
1652882400000|2022-05-18 14:00:00|12525.15|12525.15|12548.97|12548.97|12569.94|12569.94|12523.44|12523.44|0
1652882700000|2022-05-18 14:05:00|12547|12547|12571.56|12571.56|12583.41|12583.41|12541.08|12541.08|0
1652883000000|2022-05-18 14:10:00|12573.54|12573.54|12563.13|12563.13|12576.43|12576.43|12558.36|12558.36|0
1652883300000|2022-05-18 14:15:00|12562.59|12562.59|12558.63|12558.63|12566.39|12566.39|12552.26|12552.26|0
1652883600000|2022-05-18 14:20:00|12560.6|12560.6|12544.95|12544.95|12561.81|12561.81|12544.95|12544.95|0
1652883900000|2022-05-18 14:25:00|12546.92|12546.92|12533.73|12533.73|12553.61|12553.61|12533.73|12533.73|0
1652884200000|2022-05-18 14:30:00|12529.79|12529.79|12517.61|12517.61|12529.79|12529.79|12517.61|12517.61|0
1652884500000|2022-05-18 14:35:00|12515.63|12515.63|12520.3|12520.3|12520.9|12520.9|12505.79|12505.79|0
1652884800000|2022-05-18 14:40:00|12514.37|12514.37|12513.98|12513.98|12518.61|12518.61|12510.64|12510.64|0
1652885100000|2022-05-18 14:45:00|12515.35|12515.35|12549.23|12549.23|12549.23|12549.23|12514.01|12514.01|0
1652885400000|2022-05-18 14:50:00|12551.2|12551.2|12570.31|12570.31|12573.65|12573.65|12547.7|12547.7|0
1652885700000|2022-05-18 14:55:00|12569.9|12569.9|12569.79|12569.79|12572.27|12572.27|12562.9|12562.9|0
1652886000000|2022-05-18 15:00:00|12570.99|12570.99|12559.96|12559.96|12573.35|12573.35|12557.98|12557.98|0
1652886300000|2022-05-18 15:05:00|12561.16|12561.16|12537.33|12537.33|12561.7|12561.7|12537.33|12537.33|0
1652886600000|2022-05-18 15:10:00|12537.86|12537.86|12520.26|12520.26|12539.87|12539.87|12520.26|12520.26|0
1652886900000|2022-05-18 15:15:00|12518.89|12518.89|12496.09|12496.09|12520.02|12520.02|12489.79|12489.79|0
1652887200000|2022-05-18 15:20:00|12498.07|12498.07|12487.27|12487.27|12498.07|12498.07|12483.03|12483.03|0
1652887500000|2022-05-18 15:25:00|12488.64|12488.64|12465.01|12465.01|12491.56|12491.56|12456.52|12456.52|0
1652944500000|2022-05-19 07:15:00|12358.22|12358.22|12328.74|12328.74|12374.87|12374.87|12326.76|12326.76|0
1652944800000|2022-05-19 07:20:00|12327.67|12327.67|12311.83|12311.83|12337.54|12337.54|12307.73|12307.73|0
1652945100000|2022-05-19 07:25:00|12309.1|12309.1|12310.45|12310.45|12314.4|12314.4|12293.39|12293.39|0
1652945400000|2022-05-19 07:30:00|12316.37|12316.37|12321.43|12321.43|12327.36|12327.36|12304.62|12304.62|0
1652945700000|2022-05-19 07:35:00|12325.38|12325.38|12306.99|12306.99|12325.38|12325.38|12306.99|12306.99|0
1652946000000|2022-05-19 07:40:00|12308.96|12308.96|12300.92|12300.92|12310.33|12310.33|12296.2|12296.2|0
1652946300000|2022-05-19 07:45:00|12304.87|12304.87|12303.88|12303.88|12312.77|12312.77|12301.91|12301.91|0
1652946600000|2022-05-19 07:50:00|12306.62|12306.62|12302.25|12302.25|12315.7|12315.7|12298.3|12298.3|0
1652946900000|2022-05-19 07:55:00|12306.2|12306.2|12308.33|12308.33|12317.59|12317.59|12298.3|12298.3|0
1652947200000|2022-05-19 08:00:00|12312.28|12312.28|12265.08|12265.08|12314.26|12314.26|12263.11|12263.11|0
1652947500000|2022-05-19 08:05:00|12263.11|12263.11|12255.37|12255.37|12264.47|12264.47|12251.59|12251.59|0
1652947800000|2022-05-19 08:10:00|12254|12254|12265.35|12265.35|12265.35|12265.35|12244.6|12244.6|0
1652948100000|2022-05-19 08:15:00|12266.71|12266.71|12257.26|12257.26|12272.47|12272.47|12257.26|12257.26|0
1652948400000|2022-05-19 08:20:00|12259.24|12259.24|12241.42|12241.42|12259.24|12259.24|12229.58|12229.58|0
1652948700000|2022-05-19 08:25:00|12244.16|12244.16|12237.04|12237.04|12259.22|12259.22|12236.5|12236.5|0
1652949000000|2022-05-19 08:30:00|12240.99|12240.99|12229.7|12229.7|12242.96|12242.96|12229.14|12229.14|0
1652949300000|2022-05-19 08:35:00|12228.33|12228.33|12235.08|12235.08|12238.38|12238.38|12222.86|12222.86|0
1652949600000|2022-05-19 08:40:00|12233.88|12233.88|12228.56|12228.56|12235.25|12235.25|12228.19|12228.19|0
1652949900000|2022-05-19 08:45:00|12226.58|12226.58|12233.42|12233.42|12245.69|12245.69|12226.58|12226.58|0
1652950200000|2022-05-19 08:50:00|12235.4|12235.4|12249.88|12249.88|12251.86|12251.86|12235.4|12235.4|0
1652950500000|2022-05-19 08:55:00|12247.91|12247.91|12206.72|12206.72|12247.91|12247.91|12206.72|12206.72|0
1652950800000|2022-05-19 09:00:00|12205.65|12205.65|12187.71|12187.71|12205.65|12205.65|12186.34|12186.34|0
1652951100000|2022-05-19 09:05:00|12188.24|12188.24|12203.2|12203.2|12203.2|12203.2|12188.24|12188.24|0
1652951400000|2022-05-19 09:10:00|12200.52|12200.52|12184.14|12184.14|12200.52|12200.52|12166.37|12166.37|0
1652951700000|2022-05-19 09:15:00|12185.21|12185.21|12166.24|12166.24|12188.48|12188.48|12161.07|12161.07|0
1652952000000|2022-05-19 09:20:00|12166.84|12166.84|12156.74|12156.74|12166.84|12166.84|12154.7|12154.7|0
1652952300000|2022-05-19 09:25:00|12157.15|12157.15|12164.75|12164.75|12165.52|12165.52|12157.15|12157.15|0
1652952600000|2022-05-19 09:30:00|12162.78|12162.78|12145.29|12145.29|12164.75|12164.75|12144.22|12144.22|0
1652952900000|2022-05-19 09:35:00|12141.35|12141.35|12117.18|12117.18|12144.08|12144.08|12114.6|12114.6|0
1652953200000|2022-05-19 09:40:00|12116.58|12116.58|12107.44|12107.44|12117.93|12117.93|12097.41|12097.41|0
1652953500000|2022-05-19 09:45:00|12109.41|12109.41|12129.87|12129.87|12129.87|12129.87|12109.41|12109.41|0
1652953800000|2022-05-19 09:50:00|12130.41|12130.41|12149.94|12149.94|12149.94|12149.94|12130.41|12130.41|0
1652954100000|2022-05-19 09:55:00|12148.58|12148.58|12164.73|12164.73|12164.73|12164.73|12143.63|12143.63|0
1652954400000|2022-05-19 10:00:00|12164.2|12164.2|12155.93|12155.93|12164.2|12164.2|12151.59|12151.59|0
1652954700000|2022-05-19 10:05:00|12155.39|12155.39|12163.51|12163.51|12163.51|12163.51|12146.33|12146.33|0
1652955000000|2022-05-19 10:10:00|12164.87|12164.87|12185.63|12185.63|12189.31|12189.31|12164.87|12164.87|0
1652955300000|2022-05-19 10:15:00|12189.58|12189.58|12180.86|12180.86|12189.58|12189.58|12175.39|12175.39|0
1652955600000|2022-05-19 10:20:00|12182.23|12182.23|12169.57|12169.57|12184.02|12184.02|12167.59|12167.59|0
1652955900000|2022-05-19 10:25:00|12168.2|12168.2|12168.28|12168.28|12169.86|12169.86|12163.18|12163.18|0
1652956200000|2022-05-19 10:30:00|12168.7|12168.7|12145.47|12145.47|12168.7|12168.7|12144.26|12144.26|0
1652956500000|2022-05-19 10:35:00|12145.89|12145.89|12166.26|12166.26|12166.26|12166.26|12145.89|12145.89|0
1652956800000|2022-05-19 10:40:00|12167.49|12167.49|12210.35|12210.35|12210.35|12210.35|12166.37|12166.37|0
1652957100000|2022-05-19 10:45:00|12211.55|12211.55|12220.76|12220.76|12223.24|12223.24|12211.55|12211.55|0
1652957400000|2022-05-19 10:50:00|12221.6|12221.6|12250.96|12250.96|12250.96|12250.96|12217.31|12217.31|0
1652957700000|2022-05-19 10:55:00|12252.93|12252.93|12232.51|12232.51|12252.93|12252.93|12230.3|12230.3|0
1652958000000|2022-05-19 11:00:00|12236.46|12236.46|12247.57|12247.57|12250.46|12250.46|12236.46|12236.46|0
1652958300000|2022-05-19 11:05:00|12245.96|12245.96|12226.44|12226.44|12245.96|12245.96|12219.82|12219.82|0
1652958600000|2022-05-19 11:10:00|12220.52|12220.52|12202.53|12202.53|12220.52|12220.52|12202.16|12202.16|0
1652958900000|2022-05-19 11:15:00|12204.63|12204.63|12213.28|12213.28|12217.23|12217.23|12204.63|12204.63|0
1652959200000|2022-05-19 11:20:00|12214.49|12214.49|12229.62|12229.62|12233.57|12233.57|12214.49|12214.49|0
1652959500000|2022-05-19 11:25:00|12231.23|12231.23|12264.68|12264.68|12264.68|12264.68|12231.23|12231.23|0
1652959800000|2022-05-19 11:30:00|12262.7|12262.7|12267.18|12267.18|12268.02|12268.02|12261.33|12261.33|0
1652960100000|2022-05-19 11:35:00|12268.38|12268.38|12259.59|12259.59|12270.36|12270.36|12258.51|12258.51|0
1652960400000|2022-05-19 11:40:00|12259.05|12259.05|12274.26|12274.26|12274.26|12274.26|12259.05|12259.05|0
1652960700000|2022-05-19 11:45:00|12274.68|12274.68|12258.9|12258.9|12284.55|12284.55|12258.9|12258.9|0
1652961000000|2022-05-19 11:50:00|12256.92|12256.92|12252.79|12252.79|12259.5|12259.5|12250.81|12250.81|0
1652961300000|2022-05-19 11:55:00|12256.89|12256.89|12259.4|12259.4|12263.35|12263.35|12256.07|12256.07|0
1652961600000|2022-05-19 12:00:00|12260.01|12260.01|12262.84|12262.84|12264.21|12264.21|12252.85|12252.85|0
1652961900000|2022-05-19 12:05:00|12268.31|12268.31|12277.04|12277.04|12282.97|12282.97|12264.36|12264.36|0
1652962200000|2022-05-19 12:10:00|12276.22|12276.22|12257.32|12257.32|12282.14|12282.14|12257.32|12257.32|0
1652962500000|2022-05-19 12:15:00|12247.45|12247.45|12241.5|12241.5|12247.45|12247.45|12240.14|12240.14|0
1652962800000|2022-05-19 12:20:00|12242.87|12242.87|12222.85|12222.85|12248.79|12248.79|12218.9|12218.9|0
1652963100000|2022-05-19 12:25:00|12222.43|12222.43|12220.5|12220.5|12222.85|12222.85|12214.96|12214.96|0
1652963400000|2022-05-19 12:30:00|12221.87|12221.87|12198.78|12198.78|12221.87|12221.87|12198.78|12198.78|0
1652963700000|2022-05-19 12:35:00|12202.73|12202.73|12201.98|12201.98|12210.79|12210.79|12199.21|12199.21|0
1652964000000|2022-05-19 12:40:00|12200|12200|12216.27|12216.27|12216.27|12216.27|12194.08|12194.08|0
1652964300000|2022-05-19 12:45:00|12216.87|12216.87|12233.42|12233.42|12240.49|12240.49|12216.87|12216.87|0
1652964600000|2022-05-19 12:50:00|12234.78|12234.78|12247.39|12247.39|12247.39|12247.39|12234.78|12234.78|0
1652964900000|2022-05-19 12:55:00|12245.41|12245.41|12251.27|12251.27|12251.27|12251.27|12243.22|12243.22|0
1652965200000|2022-05-19 13:00:00|12249.91|12249.91|12252.49|12252.49|12252.49|12252.49|12242.01|12242.01|0
1652965500000|2022-05-19 13:05:00|12254.3|12254.3|12252.15|12252.15|12255.31|12255.31|12245.03|12245.03|0
1652965800000|2022-05-19 13:10:00|12250.17|12250.17|12256.86|12256.86|12256.86|12256.86|12250.17|12250.17|0
1652966100000|2022-05-19 13:15:00|12255.49|12255.49|12243.87|12243.87|12255.49|12255.49|12239.92|12239.92|0
1652966400000|2022-05-19 13:20:00|12245.85|12245.85|12239.2|12239.2|12247.82|12247.82|12239.2|12239.2|0
1652966700000|2022-05-19 13:25:00|12237.23|12237.23|12238.59|12238.59|12242.7|12242.7|12235.25|12235.25|0
1652967000000|2022-05-19 13:30:00|12240.57|12240.57|12260.79|12260.79|12267.48|12267.48|12238.59|12238.59|0
1652967300000|2022-05-19 13:35:00|12263.53|12263.53|12286.31|12286.31|12287.3|12287.3|12259.58|12259.58|0
1652967600000|2022-05-19 13:40:00|12284.33|12284.33|12253.14|12253.14|12287.95|12287.95|12253.14|12253.14|0
1652967900000|2022-05-19 13:45:00|12243.27|12243.27|12217.25|12217.25|12243.27|12243.27|12213.3|12213.3|0
1652968200000|2022-05-19 13:50:00|12219.98|12219.98|12221.93|12221.93|12225.88|12225.88|12202.21|12202.21|0
1652968500000|2022-05-19 13:55:00|12223.91|12223.91|12231.96|12231.96|12241.09|12241.09|12220.92|12220.92|0
1652968800000|2022-05-19 14:00:00|12229.99|12229.99|12264.17|12264.17|12266.91|12266.91|12228.62|12228.62|0
1652969100000|2022-05-19 14:05:00|12264.78|12264.78|12283.53|12283.53|12283.53|12283.53|12264.78|12264.78|0
1652969400000|2022-05-19 14:10:00|12281.56|12281.56|12289.44|12289.44|12310.72|12310.72|12281.56|12281.56|0
1652969700000|2022-05-19 14:15:00|12291.42|12291.42|12302.97|12302.97|12302.97|12302.97|12278.52|12278.52|0
1652970000000|2022-05-19 14:20:00|12306.92|12306.92|12314.17|12314.17|12317.93|12317.93|12303|12303|0
1652970300000|2022-05-19 14:25:00|12310.22|12310.22|12295.14|12295.14|12316.9|12316.9|12295.14|12295.14|0
1652970600000|2022-05-19 14:30:00|12294.07|12294.07|12337.4|12337.4|12337.4|12337.4|12285.72|12285.72|0
1652970900000|2022-05-19 14:35:00|12339.37|12339.37|12342.79|12342.79|12364.82|12364.82|12339.37|12339.37|0
1652971200000|2022-05-19 14:40:00|12340.82|12340.82|12337.45|12337.45|12340.82|12340.82|12326.84|12326.84|0
1652971500000|2022-05-19 14:45:00|12335.47|12335.47|12357.06|12357.06|12363.3|12363.3|12335.47|12335.47|0
1652971800000|2022-05-19 14:50:00|12361.01|12361.01|12405.83|12405.83|12405.83|12405.83|12360.25|12360.25|0
1652972100000|2022-05-19 14:55:00|12407.81|12407.81|12409.83|12409.83|12415.7|12415.7|12401.13|12401.13|0
1652972400000|2022-05-19 15:00:00|12412.29|12412.29|12422.33|12422.33|12422.33|12422.33|12408.88|12408.88|0
1652972700000|2022-05-19 15:05:00|12419.59|12419.59|12416.91|12416.91|12419.59|12419.59|12403.83|12403.83|0
1652973000000|2022-05-19 15:10:00|12418.89|12418.89|12403.26|12403.26|12425.84|12425.84|12403.09|12403.09|0
1652973300000|2022-05-19 15:15:00|12399.31|12399.31|12390.55|12390.55|12399.31|12399.31|12383.75|12383.75|0
1652973600000|2022-05-19 15:20:00|12390.14|12390.14|12381.65|12381.65|12392.72|12392.72|12379.46|12379.46|0
1652973900000|2022-05-19 15:25:00|12382.25|12382.25|12364.46|12364.46|12382.25|12382.25|12361.11|12361.11|0
1653030900000|2022-05-20 07:15:00|12714.4|12714.4|12684.02|12684.02|12731.64|12731.64|12684.02|12684.02|0
1653031200000|2022-05-20 07:20:00|12693.89|12693.89|12717.45|12717.45|12730.15|12730.15|12689.6|12689.6|0
1653031500000|2022-05-20 07:25:00|12715.47|12715.47|12769.17|12769.17|12772.15|12772.15|12713.67|12713.67|0
1653031800000|2022-05-20 07:30:00|12782.99|12782.99|12781.78|12781.78|12784.97|12784.97|12771.11|12771.11|0
1653032100000|2022-05-20 07:35:00|12801.53|12801.53|12818.54|12818.54|12831.68|12831.68|12793.63|12793.63|0
1653032400000|2022-05-20 07:40:00|12820.51|12820.51|12827.65|12827.65|12834.18|12834.18|12820.51|12820.51|0
1653032700000|2022-05-20 07:45:00|12825.68|12825.68|12844.35|12844.35|12844.35|12844.35|12823.7|12823.7|0
1653033000000|2022-05-20 07:50:00|12844.77|12844.77|12836.96|12836.96|12859.07|12859.07|12834.75|12834.75|0
1653033300000|2022-05-20 07:55:00|12835.59|12835.59|12853.08|12853.08|12853.68|12853.68|12829.67|12829.67|0
1653033600000|2022-05-20 08:00:00|12851.71|12851.71|12827.18|12827.18|12851.71|12851.71|12827.18|12827.18|0
1653033900000|2022-05-20 08:05:00|12827.78|12827.78|12830.12|12830.12|12839.17|12839.17|12825.81|12825.81|0
1653034200000|2022-05-20 08:10:00|12831.48|12831.48|12786.7|12786.7|12831.48|12831.48|12785.33|12785.33|0
1653034500000|2022-05-20 08:15:00|12796.57|12796.57|12757.57|12757.57|12796.57|12796.57|12757.57|12757.57|0
1653034800000|2022-05-20 08:20:00|12758.17|12758.17|12737.52|12737.52|12758.17|12758.17|12736.15|12736.15|0
1653035100000|2022-05-20 08:25:00|12734.78|12734.78|12738.46|12738.46|12746.78|12746.78|12732.54|12732.54|0
1653035400000|2022-05-20 08:30:00|12740.07|12740.07|12747.07|12747.07|12750.68|12750.68|12740.07|12740.07|0
1653035700000|2022-05-20 08:35:00|12749.8|12749.8|12745.85|12745.85|12749.8|12749.8|12732.64|12732.64|0
1653036000000|2022-05-20 08:40:00|12747.06|12747.06|12752.67|12752.67|12760.42|12760.42|12747.06|12747.06|0
1653036300000|2022-05-20 08:45:00|12758.59|12758.59|12756.06|12756.06|12769.98|12769.98|12754.81|12754.81|0
1653036600000|2022-05-20 08:50:00|12757.43|12757.43|12768.84|12768.84|12768.84|12768.84|12757.43|12757.43|0
1653036900000|2022-05-20 08:55:00|12766.87|12766.87|12760.19|12760.19|12766.87|12766.87|12751.07|12751.07|0
1653037200000|2022-05-20 09:00:00|12758.22|12758.22|12764.94|12764.94|12766.91|12766.91|12758.22|12758.22|0
1653037500000|2022-05-20 09:05:00|12762.96|12762.96|12773.38|12773.38|12781.28|12781.28|12762.96|12762.96|0
1653037800000|2022-05-20 09:10:00|12772.84|12772.84|12771.07|12771.07|12772.84|12772.84|12771.07|12771.07|0
1653038100000|2022-05-20 09:15:00|12782.91|12782.91|12771.83|12771.83|12782.91|12782.91|12767.12|12767.12|0
1653038400000|2022-05-20 09:20:00|12769.85|12769.85|12767.53|12767.53|12776.01|12776.01|12760.59|12760.59|0
1653038700000|2022-05-20 09:25:00|12763.58|12763.58|12770.37|12770.37|12772.34|12772.34|12762.97|12762.97|0
1653039000000|2022-05-20 09:30:00|12766.42|12766.42|12777.09|12777.09|12781.04|12781.04|12766.42|12766.42|0
1653039300000|2022-05-20 09:35:00|12773.15|12773.15|12776.73|12776.73|12776.73|12776.73|12764.49|12764.49|0
1653039600000|2022-05-20 09:40:00|12779.46|12779.46|12786.74|12786.74|12793.58|12793.58|12779.46|12779.46|0
1653039900000|2022-05-20 09:45:00|12784.77|12784.77|12788.33|12788.33|12789.48|12789.48|12777.29|12777.29|0
1653040200000|2022-05-20 09:50:00|12790.31|12790.31|12789.07|12789.07|12796.51|12796.51|12786.33|12786.33|0
1653040500000|2022-05-20 09:55:00|12794.39|12794.39|12782.7|12782.7|12796.57|12796.57|12779.41|12779.41|0
1653040800000|2022-05-20 10:00:00|12774.8|12774.8|12759.42|12759.42|12774.8|12774.8|12759.42|12759.42|0
1653041100000|2022-05-20 10:05:00|12767.32|12767.32|12768.54|12768.54|12771.27|12771.27|12764.43|12764.43|0
1653041400000|2022-05-20 10:10:00|12766.56|12766.56|12780.78|12780.78|12781.32|12781.32|12766.27|12766.27|0
1653041700000|2022-05-20 10:15:00|12779.42|12779.42|12774.34|12774.34|12779.42|12779.42|12774.34|12774.34|0
1653042000000|2022-05-20 10:20:00|12776.31|12776.31|12774.34|12774.34|12779.05|12779.05|12770.84|12770.84|0
1653042300000|2022-05-20 10:25:00|12780.27|12780.27|12800.69|12800.69|12813.91|12813.91|12780.27|12780.27|0
1653042600000|2022-05-20 10:30:00|12801.11|12801.11|12792.79|12792.79|12805.06|12805.06|12792.79|12792.79|0
1653042900000|2022-05-20 10:35:00|12790.06|12790.06|12800.16|12800.16|12800.16|12800.16|12781.55|12781.55|0
1653043200000|2022-05-20 10:40:00|12802.14|12802.14|12818.48|12818.48|12819.3|12819.3|12802.14|12802.14|0
1653043500000|2022-05-20 10:45:00|12816.5|12816.5|12817.35|12817.35|12826.01|12826.01|12815.14|12815.14|0
1653043800000|2022-05-20 10:50:00|12817.76|12817.76|12806.6|12806.6|12819.13|12819.13|12805.76|12805.76|0
1653044100000|2022-05-20 10:55:00|12807.14|12807.14|12815.3|12815.3|12815.3|12815.3|12807.14|12807.14|0
1653044400000|2022-05-20 11:00:00|12814.77|12814.77|12824.64|12824.64|12826.01|12826.01|12812.79|12812.79|0
1653044700000|2022-05-20 11:05:00|12823.27|12823.27|12810.06|12810.06|12823.27|12823.27|12810.06|12810.06|0
1653045000000|2022-05-20 11:10:00|12808.08|12808.08|12802.32|12802.32|12820.69|12820.69|12802.32|12802.32|0
1653045300000|2022-05-20 11:15:00|12802.92|12802.92|12794.26|12794.26|12809.45|12809.45|12791.68|12791.68|0
1653045600000|2022-05-20 11:20:00|12796.23|12796.23|12785.51|12785.51|12796.23|12796.23|12781.41|12781.41|0
1653045900000|2022-05-20 11:25:00|12783.54|12783.54|12791.83|12791.83|12795.78|12795.78|12778.2|12778.2|0
1653046200000|2022-05-20 11:30:00|12790.76|12790.76|12790.76|12790.76|12792.73|12792.73|12790.76|12790.76|0
1653046500000|2022-05-20 11:35:00|12789.94|12789.94|12806.49|12806.49|12806.49|12806.49|12788.57|12788.57|0
1653046800000|2022-05-20 11:40:00|12805.12|12805.12|12804.97|12804.97|12807.7|12807.7|12803.76|12803.76|0
1653047100000|2022-05-20 11:45:00|12805.5|12805.5|12804.18|12804.18|12807.88|12807.88|12803.57|12803.57|0
1653047400000|2022-05-20 11:50:00|12802.2|12802.2|12815.42|12815.42|12815.42|12815.42|12800.83|12800.83|0
1653047700000|2022-05-20 11:55:00|12817.39|12817.39|12816.22|12816.22|12822.22|12822.22|12813.49|12813.49|0
1653048000000|2022-05-20 12:00:00|12820.17|12820.17|12814.69|12814.69|12824.11|12824.11|12814.69|12814.69|0
1653048300000|2022-05-20 12:05:00|12815.1|12815.1|12818.44|12818.44|12820.41|12820.41|12815.1|12815.1|0
1653048600000|2022-05-20 12:10:00|12817.07|12817.07|12818.44|12818.44|12818.44|12818.44|12815.7|12815.7|0
1653048900000|2022-05-20 12:15:00|12822.39|12822.39|12800.97|12800.97|12832.56|12832.56|12800.97|12800.97|0
1653049200000|2022-05-20 12:20:00|12797.02|12797.02|12798.24|12798.24|12804.93|12804.93|12797.02|12797.02|0
1653049500000|2022-05-20 12:25:00|12799.61|12799.61|12793.09|12793.09|12799.61|12799.61|12792.48|12792.48|0
1653049800000|2022-05-20 12:30:00|12792.02|12792.02|12780.02|12780.02|12792.02|12792.02|12778.65|12778.65|0
1653050100000|2022-05-20 12:35:00|12782|12782|12783.97|12783.97|12789.89|12789.89|12782|12782|0
1653050400000|2022-05-20 12:40:00|12784.57|12784.57|12797.49|12797.49|12797.91|12797.91|12780.62|12780.62|0
1653050700000|2022-05-20 12:45:00|12796.96|12796.96|12805.58|12805.58|12805.58|12805.58|12794.19|12794.19|0
1653051000000|2022-05-20 12:50:00|12806.19|12806.19|12814.35|12814.35|12816.32|12816.32|12806.19|12806.19|0
1653051300000|2022-05-20 12:55:00|12808.42|12808.42|12814.35|12814.35|12814.35|12814.35|12804.47|12804.47|0
1653051600000|2022-05-20 13:00:00|12815.55|12815.55|12829.93|12829.93|12830.54|12830.54|12815.55|12815.55|0
1653051900000|2022-05-20 13:05:00|12829.4|12829.4|12822.27|12822.27|12829.4|12829.4|12822.11|12822.11|0
1653052200000|2022-05-20 13:10:00|12818.33|12818.33|12821.83|12821.83|12828.59|12828.59|12816.35|12816.35|0
1653052500000|2022-05-20 13:15:00|12823.2|12823.2|12819.32|12819.32|12823.2|12823.2|12819.09|12819.09|0
1653052800000|2022-05-20 13:20:00|12821.29|12821.29|12819.07|12819.07|12827.97|12827.97|12815.06|12815.06|0
1653053100000|2022-05-20 13:25:00|12817.46|12817.46|12802.72|12802.72|12817.46|12817.46|12802.72|12802.72|0
1653053400000|2022-05-20 13:30:00|12802.18|12802.18|12774.07|12774.07|12802.18|12802.18|12770.12|12770.12|0
1653053700000|2022-05-20 13:35:00|12772.1|12772.1|12771.07|12771.07|12781.36|12781.36|12759.14|12759.14|0
1653054000000|2022-05-20 13:40:00|12772.87|12772.87|12787.93|12787.93|12794.97|12794.97|12770.14|12770.14|0
1653054300000|2022-05-20 13:45:00|12789.3|12789.3|12770.59|12770.59|12789.3|12789.3|12768.01|12768.01|0
1653054600000|2022-05-20 13:50:00|12768.91|12768.91|12772.49|12772.49|12773.46|12773.46|12761.61|12761.61|0
1653054900000|2022-05-20 13:55:00|12773.09|12773.09|12766.42|12766.42|12773.09|12773.09|12752.73|12752.73|0
1653055200000|2022-05-20 14:00:00|12769.15|12769.15|12772.33|12772.33|12774.92|12774.92|12761.55|12761.55|0
1653055500000|2022-05-20 14:05:00|12770.36|12770.36|12745.46|12745.46|12776.72|12776.72|12738.77|12738.77|0
1653055800000|2022-05-20 14:10:00|12746.83|12746.83|12757.75|12757.75|12759.5|12759.5|12745.46|12745.46|0
1653056100000|2022-05-20 14:15:00|12753.8|12753.8|12756.19|12756.19|12766.82|12766.82|12753.03|12753.03|0
1653056400000|2022-05-20 14:20:00|12758.17|12758.17|12752.49|12752.49|12760.68|12760.68|12747.92|12747.92|0
1653056700000|2022-05-20 14:25:00|12751.66|12751.66|12762.35|12762.35|12762.35|12762.35|12745.59|12745.59|0
1653057000000|2022-05-20 14:30:00|12760.37|12760.37|12754.46|12754.46|12765.1|12765.1|12753.38|12753.38|0
1653057300000|2022-05-20 14:35:00|12752.48|12752.48|12729.77|12729.77|12754.46|12754.46|12723.22|12723.22|0
1653057600000|2022-05-20 14:40:00|12731.14|12731.14|12728.04|12728.04|12733.43|12733.43|12716.17|12716.17|0
1653057900000|2022-05-20 14:45:00|12730.02|12730.02|12726.45|12726.45|12739.28|12739.28|12725.84|12725.84|0
1653058200000|2022-05-20 14:50:00|12726.99|12726.99|12701.55|12701.55|12726.99|12726.99|12700.48|12700.48|0
1653058500000|2022-05-20 14:55:00|12703.52|12703.52|12682.81|12682.81|12703.74|12703.74|12676.19|12676.19|0
1653058800000|2022-05-20 15:00:00|12682.4|12682.4|12699.74|12699.74|12701.71|12701.71|12681.87|12681.87|0
1653059100000|2022-05-20 15:05:00|12701.1|12701.1|12695.78|12695.78|12701.64|12701.64|12686.05|12686.05|0
1653059400000|2022-05-20 15:10:00|12697.15|12697.15|12702.07|12702.07|12707.97|12707.97|12695.62|12695.62|0
1653059700000|2022-05-20 15:15:00|12703.44|12703.44|12689.92|12689.92|12709.14|12709.14|12689.92|12689.92|0
1653060000000|2022-05-20 15:20:00|12689.5|12689.5|12689.03|12689.03|12697.61|12697.61|12688.42|12688.42|0
1653060300000|2022-05-20 15:25:00|12687.05|12687.05|12701.39|12701.39|12701.5|12701.5|12687.05|12687.05|0
1653290100000|2022-05-23 07:15:00|12878.96|12878.96|12863.96|12863.96|12888.99|12888.99|12858.03|12858.03|0
1653290400000|2022-05-23 07:20:00|12861.81|12861.81|12856.2|12856.2|12861.81|12861.81|12853.76|12853.76|0
1653290700000|2022-05-23 07:25:00|12860.3|12860.3|12839.42|12839.42|12870.18|12870.18|12826.81|12826.81|0
1653291000000|2022-05-23 07:30:00|12841.39|12841.39|12854.29|12854.29|12860.22|12860.22|12834.1|12834.1|0
1653291300000|2022-05-23 07:35:00|12860.22|12860.22|12828.42|12828.42|12860.22|12860.22|12828.42|12828.42|0
1653291600000|2022-05-23 07:40:00|12835.26|12835.26|12803.05|12803.05|12835.26|12835.26|12800.62|12800.62|0
1653291900000|2022-05-23 07:45:00|12808.98|12808.98|12800.78|12800.78|12809.58|12809.58|12796.83|12796.83|0
1653292200000|2022-05-23 07:50:00|12801.99|12801.99|12820.27|12820.27|12820.27|12820.27|12801.99|12801.99|0
1653292500000|2022-05-23 07:55:00|12826.2|12826.2|12828.6|12828.6|12830.21|12830.21|12821.49|12821.49|0
1653292800000|2022-05-23 08:00:00|12832.55|12832.55|12828.38|12828.38|12848.48|12848.48|12828.38|12828.38|0
1653293100000|2022-05-23 08:05:00|12831.11|12831.11|12824.96|12824.96|12833.63|12833.63|12822.49|12822.49|0
1653293400000|2022-05-23 08:10:00|12821.01|12821.01|12788.22|12788.22|12822.24|12822.24|12785.19|12785.19|0
1653293700000|2022-05-23 08:15:00|12787.81|12787.81|12783.51|12783.51|12798.44|12798.44|12783.51|12783.51|0
1653294000000|2022-05-23 08:20:00|12784.11|12784.11|12789.84|12789.84|12789.84|12789.84|12782.33|12782.33|0
1653294300000|2022-05-23 08:25:00|12795.76|12795.76|12826.33|12826.33|12826.33|12826.33|12795.76|12795.76|0
1653294600000|2022-05-23 08:30:00|12826.74|12826.74|12851.78|12851.78|12854.52|12854.52|12824.77|12824.77|0
1653294900000|2022-05-23 08:35:00|12847.83|12847.83|12856.99|12856.99|12856.99|12856.99|12840.24|12840.24|0
1653295200000|2022-05-23 08:40:00|12864.89|12864.89|12875.22|12875.22|12880.63|12880.63|12862.92|12862.92|0
1653295500000|2022-05-23 08:45:00|12875.64|12875.64|12883.06|12883.06|12885.68|12885.68|12875.64|12875.64|0
1653295800000|2022-05-23 08:50:00|12881.83|12881.83|12871.11|12871.11|12881.83|12881.83|12865.61|12865.61|0
1653296100000|2022-05-23 08:55:00|12873.63|12873.63|12874.87|12874.87|12878.71|12878.71|12870.92|12870.92|0
1653296400000|2022-05-23 09:00:00|12873.5|12873.5|12884.85|12884.85|12884.85|12884.85|12861.35|12861.35|0
1653296700000|2022-05-23 09:05:00|12882.88|12882.88|12866.47|12866.47|12897.3|12897.3|12863.74|12863.74|0
1653297000000|2022-05-23 09:10:00|12856.6|12856.6|12839.64|12839.64|12873.92|12873.92|12839.64|12839.64|0
1653297300000|2022-05-23 09:15:00|12837.67|12837.67|12859.17|12859.17|12859.17|12859.17|12826.59|12826.59|0
1653297600000|2022-05-23 09:20:00|12859.99|12859.99|12869.76|12869.76|12871.74|12871.74|12857.81|12857.81|0
1653297900000|2022-05-23 09:25:00|12873.71|12873.71|12885.16|12885.16|12885.16|12885.16|12873.11|12873.11|0
1653298200000|2022-05-23 09:30:00|12884.63|12884.63|12885.27|12885.27|12886.34|12886.34|12876.42|12876.42|0
1653298500000|2022-05-23 09:35:00|12888.01|12888.01|12895.88|12895.88|12901.8|12901.8|12886.23|12886.23|0
1653298800000|2022-05-23 09:40:00|12893.82|12893.82|12882.58|12882.58|12897.17|12897.17|12882.58|12882.58|0
1653299100000|2022-05-23 09:45:00|12886.53|12886.53|12868.74|12868.74|12886.53|12886.53|12868.21|12868.21|0
1653299400000|2022-05-23 09:50:00|12866.77|12866.77|12867.09|12867.09|12870.42|12870.42|12862.67|12862.67|0
1653299700000|2022-05-23 09:55:00|12866.49|12866.49|12834.72|12834.72|12866.49|12866.49|12832.74|12832.74|0
1653300000000|2022-05-23 10:00:00|12836.69|12836.69|12849.21|12849.21|12849.21|12849.21|12836.69|12836.69|0
1653300300000|2022-05-23 10:05:00|12847.85|12847.85|12852.75|12852.75|12852.75|12852.75|12844.5|12844.5|0
1653300600000|2022-05-23 10:10:00|12848.65|12848.65|12850.64|12850.64|12853.2|12853.2|12845.91|12845.91|0
1653300900000|2022-05-23 10:15:00|12850.03|12850.03|12835.96|12835.96|12853.21|12853.21|12831.86|12831.86|0
1653301200000|2022-05-23 10:20:00|12833.22|12833.22|12837.55|12837.55|12837.55|12837.55|12820.1|12820.1|0
1653301500000|2022-05-23 10:25:00|12836.18|12836.18|12827.97|12827.97|12836.18|12836.18|12821.72|12821.72|0
1653301800000|2022-05-23 10:30:00|12829.94|12829.94|12846.04|12846.04|12848.78|12848.78|12823.26|12823.26|0
1653302100000|2022-05-23 10:35:00|12849.99|12849.99|12844.01|12844.01|12850.25|12850.25|12832.33|12832.33|0
1653302400000|2022-05-23 10:40:00|12846.42|12846.42|12855.88|12855.88|12863.63|12863.63|12846.42|12846.42|0
1653302700000|2022-05-23 10:45:00|12859.83|12859.83|12863.32|12863.32|12871.21|12871.21|12859.83|12859.83|0
1653303000000|2022-05-23 10:50:00|12861.34|12861.34|12862.73|12862.73|12863.32|12863.32|12855.42|12855.42|0
1653303300000|2022-05-23 10:55:00|12864.7|12864.7|12877.53|12877.53|12885.27|12885.27|12864.16|12864.16|0
1653303600000|2022-05-23 11:00:00|12881.47|12881.47|12880.62|12880.62|12883.6|12883.6|12875.55|12875.55|0
1653303900000|2022-05-23 11:05:00|12876.52|12876.52|12859.73|12859.73|12876.52|12876.52|12857.76|12857.76|0
1653304200000|2022-05-23 11:10:00|12860.33|12860.33|12866.2|12866.2|12868.94|12868.94|12860.33|12860.33|0
1653304500000|2022-05-23 11:15:00|12866.61|12866.61|12834.22|12834.22|12866.61|12866.61|12834.22|12834.22|0
1653304800000|2022-05-23 11:20:00|12835.59|12835.59|12830.66|12830.66|12837.02|12837.02|12830.66|12830.66|0
1653305100000|2022-05-23 11:25:00|12831.27|12831.27|12833.55|12833.55|12839.71|12839.71|12831.27|12831.27|0
1653305400000|2022-05-23 11:30:00|12835.69|12835.69|12824.22|12824.22|12835.69|12835.69|12822.86|12822.86|0
1653305700000|2022-05-23 11:35:00|12822.25|12822.25|12815.11|12815.11|12824.98|12824.98|12815.11|12815.11|0
1653306000000|2022-05-23 11:40:00|12817.08|12817.08|12822.46|12822.46|12822.46|12822.46|12814.35|12814.35|0
1653306300000|2022-05-23 11:45:00|12818.51|12818.51|12806.01|12806.01|12819.3|12819.3|12805.6|12805.6|0
1653306600000|2022-05-23 11:50:00|12813.91|12813.91|12795.99|12795.99|12813.91|12813.91|12795.99|12795.99|0
1653306900000|2022-05-23 11:55:00|12793.25|12793.25|12796.77|12796.77|12803.13|12803.13|12793.25|12793.25|0
1653307200000|2022-05-23 12:00:00|12797.37|12797.37|12801.25|12801.25|12806.12|12806.12|12797.37|12797.37|0
1653307500000|2022-05-23 12:05:00|12799.89|12799.89|12799.7|12799.7|12801.99|12801.99|12796.06|12796.06|0
1653307800000|2022-05-23 12:10:00|12798.63|12798.63|12791.17|12791.17|12798.63|12798.63|12790.73|12790.73|0
1653308100000|2022-05-23 12:15:00|12783.27|12783.27|12790.57|12790.57|12790.57|12790.57|12780.53|12780.53|0
1653308400000|2022-05-23 12:20:00|12790.98|12790.98|12793.96|12793.96|12795.32|12795.32|12790.98|12790.98|0
1653308700000|2022-05-23 12:25:00|12790.01|12790.01|12778.47|12778.47|12790.01|12790.01|12777.1|12777.1|0
1653309000000|2022-05-23 12:30:00|12766.62|12766.62|12755.13|12755.13|12770.57|12770.57|12755.13|12755.13|0
1653309300000|2022-05-23 12:35:00|12757.1|12757.1|12768.95|12768.95|12770.92|12770.92|12757.1|12757.1|0
1653309600000|2022-05-23 12:40:00|12767.58|12767.58|12768.55|12768.55|12771.9|12771.9|12765.97|12765.97|0
1653309900000|2022-05-23 12:45:00|12763.08|12763.08|12744|12744|12763.08|12763.08|12739.89|12739.89|0
1653310200000|2022-05-23 12:50:00|12742.31|12742.31|12729.22|12729.22|12743.78|12743.78|12725.88|12725.88|0
1653310500000|2022-05-23 12:55:00|12727.85|12727.85|12727.71|12727.71|12736.22|12736.22|12723.98|12723.98|0
1653310800000|2022-05-23 13:00:00|12726.34|12726.34|12728.49|12728.49|12728.49|12728.49|12712.82|12712.82|0
1653311100000|2022-05-23 13:05:00|12731.23|12731.23|12742.26|12742.26|12742.26|12742.26|12726.37|12726.37|0
1653311400000|2022-05-23 13:10:00|12740.89|12740.89|12750.55|12750.55|12755.26|12755.26|12736.38|12736.38|0
1653311700000|2022-05-23 13:15:00|12749.19|12749.19|12751.21|12751.21|12751.21|12751.21|12735.56|12735.56|0
1653312000000|2022-05-23 13:20:00|12755.16|12755.16|12748.47|12748.47|12766.55|12766.55|12748.47|12748.47|0
1653312300000|2022-05-23 13:25:00|12749.71|12749.71|12750.76|12750.76|12760.18|12760.18|12747.73|12747.73|0
1653312600000|2022-05-23 13:30:00|12746.81|12746.81|12741.09|12741.09|12746.81|12746.81|12731.18|12731.18|0
1653312900000|2022-05-23 13:35:00|12739.72|12739.72|12711.14|12711.14|12743.67|12743.67|12711.14|12711.14|0
1653313200000|2022-05-23 13:40:00|12710.6|12710.6|12734.68|12734.68|12736.66|12736.66|12706.73|12706.73|0
1653313500000|2022-05-23 13:45:00|12732.71|12732.71|12753.21|12753.21|12755.94|12755.94|12732.71|12732.71|0
1653313800000|2022-05-23 13:50:00|12754.58|12754.58|12733.87|12733.87|12758|12758|12731.68|12731.68|0
1653314100000|2022-05-23 13:55:00|12735.24|12735.24|12724.05|12724.05|12735.24|12735.24|12724.05|12724.05|0
1653314400000|2022-05-23 14:00:00|12724.58|12724.58|12689.24|12689.24|12724.58|12724.58|12675.34|12675.34|0
1653314700000|2022-05-23 14:05:00|12690.08|12690.08|12699.76|12699.76|12708.94|12708.94|12687.35|12687.35|0
1653315000000|2022-05-23 14:10:00|12698.4|12698.4|12718.2|12718.2|12718.2|12718.2|12698.4|12698.4|0
1653315300000|2022-05-23 14:15:00|12714.25|12714.25|12718.88|12718.88|12730.73|12730.73|12707.13|12707.13|0
1653315600000|2022-05-23 14:20:00|12714.93|12714.93|12717.23|12717.23|12721.01|12721.01|12709.61|12709.61|0
1653315900000|2022-05-23 14:25:00|12714.49|12714.49|12706.87|12706.87|12719.31|12719.31|12697.87|12697.87|0
1653316200000|2022-05-23 14:30:00|12708.24|12708.24|12726.62|12726.62|12738.21|12738.21|12708.24|12708.24|0
1653316500000|2022-05-23 14:35:00|12728.59|12728.59|12689.53|12689.53|12729.2|12729.2|12685.43|12685.43|0
1653316800000|2022-05-23 14:40:00|12690.13|12690.13|12680.48|12680.48|12703.24|12703.24|12680.48|12680.48|0
1653317100000|2022-05-23 14:45:00|12683.22|12683.22|12685.61|12685.61|12692.6|12692.6|12674.72|12674.72|0
1653317400000|2022-05-23 14:50:00|12683.63|12683.63|12673.65|12673.65|12684.34|12684.34|12666.67|12666.67|0
1653317700000|2022-05-23 14:55:00|12676.38|12676.38|12676.85|12676.85|12679.72|12679.72|12673.8|12673.8|0
1653318000000|2022-05-23 15:00:00|12674.87|12674.87|12699.37|12699.37|12705.29|12705.29|12674.87|12674.87|0
1653318300000|2022-05-23 15:05:00|12698|12698|12705.68|12705.68|12715.21|12715.21|12698|12698|0
1653318600000|2022-05-23 15:10:00|12705.08|12705.08|12701.67|12701.67|12705.15|12705.15|12695.28|12695.28|0
1653318900000|2022-05-23 15:15:00|12703.04|12703.04|12702.6|12702.6|12719.17|12719.17|12702.18|12702.18|0
1653319200000|2022-05-23 15:20:00|12700.62|12700.62|12704.75|12704.75|12706.3|12706.3|12693.1|12693.1|0
1653319500000|2022-05-23 15:25:00|12705.28|12705.28|12721.28|12721.28|12722.26|12722.26|12702.33|12702.33|0
1653376500000|2022-05-24 07:15:00|12654.66|12654.66|12650.71|12650.71|12671.52|12671.52|12635.98|12635.98|0
1653376800000|2022-05-24 07:20:00|12650.17|12650.17|12644.99|12644.99|12651.78|12651.78|12639.07|12639.07|0
1653377100000|2022-05-24 07:25:00|12646.36|12646.36|12654.53|12654.53|12656.17|12656.17|12646.36|12646.36|0
1653377400000|2022-05-24 07:30:00|12655.9|12655.9|12663.64|12663.64|12686.27|12686.27|12655.9|12655.9|0
1653377700000|2022-05-24 07:35:00|12661.67|12661.67|12637.22|12637.22|12663.72|12663.72|12633.27|12633.27|0
1653378000000|2022-05-24 07:40:00|12647.09|12647.09|12628.82|12628.82|12651.04|12651.04|12628.82|12628.82|0
1653378300000|2022-05-24 07:45:00|12630.92|12630.92|12645.49|12645.49|12645.49|12645.49|12630.92|12630.92|0
1653378600000|2022-05-24 07:50:00|12641.54|12641.54|12655.21|12655.21|12655.21|12655.21|12641.54|12641.54|0
1653378900000|2022-05-24 07:55:00|12651.42|12651.42|12675.26|12675.26|12679.21|12679.21|12651.42|12651.42|0
1653379200000|2022-05-24 08:00:00|12673.89|12673.89|12691.22|12691.22|12692.58|12692.58|12673.89|12673.89|0
1653379500000|2022-05-24 08:05:00|12696.68|12696.68|12704.31|12704.31|12704.31|12704.31|12692.61|12692.61|0
1653379800000|2022-05-24 08:10:00|12701.58|12701.58|12716.32|12716.32|12717.84|12717.84|12701.58|12701.58|0
1653380100000|2022-05-24 08:15:00|12721.53|12721.53|12745.84|12745.84|12753.89|12753.89|12721.53|12721.53|0
1653380400000|2022-05-24 08:20:00|12747.81|12747.81|12761.32|12761.32|12761.93|12761.93|12747.81|12747.81|0
1653380700000|2022-05-24 08:25:00|12763.3|12763.3|12773.44|12773.44|12773.44|12773.44|12752.06|12752.06|0
1653381000000|2022-05-24 08:30:00|12774.81|12774.81|12777.95|12777.95|12785.4|12785.4|12771.18|12771.18|0
1653381300000|2022-05-24 08:35:00|12777.54|12777.54|12779.48|12779.48|12780.98|12780.98|12772.69|12772.69|0
1653381600000|2022-05-24 08:40:00|12778.11|12778.11|12792.67|12792.67|12792.67|12792.67|12776.74|12776.74|0
1653381900000|2022-05-24 08:45:00|12794.65|12794.65|12773.09|12773.09|12794.65|12794.65|12773.09|12773.09|0
1653382200000|2022-05-24 08:50:00|12771.12|12771.12|12751.28|12751.28|12771.14|12771.14|12751.28|12751.28|0
1653382500000|2022-05-24 08:55:00|12755.23|12755.23|12757.65|12757.65|12759.18|12759.18|12755.23|12755.23|0
1653382800000|2022-05-24 09:00:00|12751.73|12751.73|12751.73|12751.73|12755.68|12755.68|12751.73|12751.73|0
1653383100000|2022-05-24 09:05:00|12753.09|12753.09|12761.97|12761.97|12762.65|12762.65|12753.09|12753.09|0
1653383400000|2022-05-24 09:10:00|12756.05|12756.05|12773.04|12773.04|12774.4|12774.4|12756.05|12756.05|0
1653383700000|2022-05-24 09:15:00|12771.67|12771.67|12767.57|12767.57|12771.67|12771.67|12766.2|12766.2|0
1653384000000|2022-05-24 09:20:00|12771.52|12771.52|12774.71|12774.71|12780.93|12780.93|12766.81|12766.81|0
1653384300000|2022-05-24 09:25:00|12776.08|12776.08|12769.74|12769.74|12778.66|12778.66|12769.74|12769.74|0
1653384600000|2022-05-24 09:30:00|12767.76|12767.76|12758.52|12758.52|12767.76|12767.76|12752.58|12752.58|0
1653384900000|2022-05-24 09:35:00|12759.89|12759.89|12754|12754|12759.89|12759.89|12748.98|12748.98|0
1653385200000|2022-05-24 09:40:00|12754.84|12754.84|12754.84|12754.84|12760.31|12760.31|12745.73|12745.73|0
1653385500000|2022-05-24 09:45:00|12756.82|12756.82|12765.75|12765.75|12765.75|12765.75|12756.82|12756.82|0
1653385800000|2022-05-24 09:50:00|12769.7|12769.7|12784.72|12784.72|12786.69|12786.69|12769.22|12769.22|0
1653386100000|2022-05-24 09:55:00|12787.45|12787.45|12785.49|12785.49|12789.42|12789.42|12781.53|12781.53|0
1653386400000|2022-05-24 10:00:00|12784.95|12784.95|12756.75|12756.75|12785.49|12785.49|12756.75|12756.75|0
1653386700000|2022-05-24 10:05:00|12755.38|12755.38|12769.97|12769.97|12769.97|12769.97|12755.38|12755.38|0
1653387000000|2022-05-24 10:10:00|12770.57|12770.57|12775.27|12775.27|12775.27|12775.27|12767.3|12767.3|0
1653387300000|2022-05-24 10:15:00|12779.37|12779.37|12788.02|12788.02|12788.02|12788.02|12779.37|12779.37|0
1653387600000|2022-05-24 10:20:00|12790.75|12790.75|12801.22|12801.22|12805.87|12805.87|12790.75|12790.75|0
1653387900000|2022-05-24 10:25:00|12799.85|12799.85|12806.34|12806.34|12806.34|12806.34|12791.96|12791.96|0
1653388200000|2022-05-24 10:30:00|12807.71|12807.71|12806.33|12806.33|12812.26|12812.26|12806.33|12806.33|0
1653388500000|2022-05-24 10:35:00|12804.36|12804.36|12787.5|12787.5|12804.36|12804.36|12780.21|12780.21|0
1653388800000|2022-05-24 10:40:00|12784.28|12784.28|12767.12|12767.12|12784.28|12784.28|12764.38|12764.38|0
1653389100000|2022-05-24 10:45:00|12768.48|12768.48|12777.31|12777.31|12777.31|12777.31|12768.48|12768.48|0
1653389400000|2022-05-24 10:50:00|12776.71|12776.71|12783.7|12783.7|12787.84|12787.84|12776.71|12776.71|0
1653389700000|2022-05-24 10:55:00|12782.33|12782.33|12790.32|12790.32|12790.32|12790.32|12776.8|12776.8|0
1653390000000|2022-05-24 11:00:00|12792.3|12792.3|12800.15|12800.15|12801.41|12801.41|12785.76|12785.76|0
1653390300000|2022-05-24 11:05:00|12804.1|12804.1|12810.22|12810.22|12810.63|12810.63|12796.05|12796.05|0
1653390600000|2022-05-24 11:10:00|12810.76|12810.76|12801.49|12801.49|12812.12|12812.12|12801.49|12801.49|0
1653390900000|2022-05-24 11:15:00|12802.33|12802.33|12789.15|12789.15|12802.33|12802.33|12786.57|12786.57|0
1653391200000|2022-05-24 11:20:00|12789.68|12789.68|12772.04|12772.04|12799.22|12799.22|12771.33|12771.33|0
1653391500000|2022-05-24 11:25:00|12770.68|12770.68|12771.75|12771.75|12774.21|12774.21|12765.43|12765.43|0
1653391800000|2022-05-24 11:30:00|12770.38|12770.38|12771.66|12771.66|12773.88|12773.88|12770.3|12770.3|0
1653392100000|2022-05-24 11:35:00|12773.47|12773.47|12743.69|12743.69|12773.47|12773.47|12734.72|12734.72|0
1653392400000|2022-05-24 11:40:00|12740.95|12740.95|12747.9|12747.9|12747.9|12747.9|12732.3|12732.3|0
1653392700000|2022-05-24 11:45:00|12743.96|12743.96|12738.65|12738.65|12743.96|12743.96|12731.97|12731.97|0
1653393000000|2022-05-24 11:50:00|12740.02|12740.02|12739.46|12739.46|12743.36|12743.36|12739.46|12739.46|0
1653393300000|2022-05-24 11:55:00|12739.87|12739.87|12747.28|12747.28|12747.28|12747.28|12739.34|12739.34|0
1653393600000|2022-05-24 12:00:00|12748.35|12748.35|12753.06|12753.06|12753.06|12753.06|12748.35|12748.35|0
1653393900000|2022-05-24 12:05:00|12753.9|12753.9|12753.78|12753.78|12755.87|12755.87|12750.98|12750.98|0
1653394200000|2022-05-24 12:10:00|12757.73|12757.73|12757.12|12757.12|12758.27|12758.27|12755.76|12755.76|0
1653394500000|2022-05-24 12:15:00|12756.7|12756.7|12760.5|12760.5|12760.5|12760.5|12752.6|12752.6|0
1653394800000|2022-05-24 12:20:00|12762.47|12762.47|12764.27|12764.27|12768.55|12768.55|12760.85|12760.85|0
1653395100000|2022-05-24 12:25:00|12763.86|12763.86|12770.7|12770.7|12770.7|12770.7|12760.32|12760.32|0
1653395400000|2022-05-24 12:30:00|12772.67|12772.67|12755.21|12755.21|12772.67|12772.67|12749.28|12749.28|0
1653395700000|2022-05-24 12:35:00|12757.94|12757.94|12763.71|12763.71|12768.42|12768.42|12752.02|12752.02|0
1653396000000|2022-05-24 12:40:00|12760.98|12760.98|12747.98|12747.98|12760.98|12760.98|12747.98|12747.98|0
1653396300000|2022-05-24 12:45:00|12746.61|12746.61|12749.39|12749.39|12758.46|12758.46|12746.61|12746.61|0
1653396600000|2022-05-24 12:50:00|12747.42|12747.42|12749.54|12749.54|12757.46|12757.46|12740.29|12740.29|0
1653396900000|2022-05-24 12:55:00|12753.48|12753.48|12758.93|12758.93|12768.8|12768.8|12749|12749|0
1653397200000|2022-05-24 13:00:00|12756.95|12756.95|12744.47|12744.47|12761.66|12761.66|12744.47|12744.47|0
1653397500000|2022-05-24 13:05:00|12743.4|12743.4|12745.13|12745.13|12747.11|12747.11|12735.81|12735.81|0
1653397800000|2022-05-24 13:10:00|12745.74|12745.74|12735.4|12735.4|12747.11|12747.11|12735.26|12735.26|0
1653398100000|2022-05-24 13:15:00|12744.06|12744.06|12750.82|12750.82|12763.58|12763.58|12743.3|12743.3|0
1653398400000|2022-05-24 13:20:00|12754.92|12754.92|12743.8|12743.8|12762.05|12762.05|12741.25|12741.25|0
1653398700000|2022-05-24 13:25:00|12745.17|12745.17|12745.26|12745.26|12762.33|12762.33|12745.17|12745.17|0
1653399000000|2022-05-24 13:30:00|12752.55|12752.55|12740.32|12740.32|12759.39|12759.39|12739.91|12739.91|0
1653399300000|2022-05-24 13:35:00|12740.86|12740.86|12739.7|12739.7|12740.96|12740.96|12729.99|12729.99|0
1653399600000|2022-05-24 13:40:00|12735.75|12735.75|12729.06|12729.06|12738.8|12738.8|12724.89|12724.89|0
1653399900000|2022-05-24 13:45:00|12727.99|12727.99|12729.1|12729.1|12735.47|12735.47|12723.18|12723.18|0
1653400200000|2022-05-24 13:50:00|12727.13|12727.13|12736.51|12736.51|12743.04|12743.04|12723.79|12723.79|0
1653400500000|2022-05-24 13:55:00|12742.43|12742.43|12742.28|12742.28|12742.43|12742.43|12728.76|12728.76|0
1653400800000|2022-05-24 14:00:00|12744.25|12744.25|12692.48|12692.48|12744.25|12744.25|12681.77|12681.77|0
1653401100000|2022-05-24 14:05:00|12691.66|12691.66|12679.39|12679.39|12691.66|12691.66|12672.94|12672.94|0
1653401400000|2022-05-24 14:10:00|12675.44|12675.44|12672.29|12672.29|12682.1|12682.1|12672.29|12672.29|0
1653401700000|2022-05-24 14:15:00|12670.32|12670.32|12675.23|12675.23|12679.79|12679.79|12667.95|12667.95|0
1653402000000|2022-05-24 14:20:00|12674.81|12674.81|12691.91|12691.91|12702.97|12702.97|12674.81|12674.81|0
1653402300000|2022-05-24 14:25:00|12689.94|12689.94|12710.54|12710.54|12710.54|12710.54|12686.59|12686.59|0
1653402600000|2022-05-24 14:30:00|12709.17|12709.17|12688.37|12688.37|12709.17|12709.17|12673.63|12673.63|0
1653402900000|2022-05-24 14:35:00|12686.39|12686.39|12676.93|12676.93|12699.89|12699.89|12671.01|12671.01|0
1653403200000|2022-05-24 14:40:00|12671.01|12671.01|12681.52|12681.52|12688.81|12688.81|12663.62|12663.62|0
1653403500000|2022-05-24 14:45:00|12680.98|12680.98|12670.06|12670.06|12686.15|12686.15|12669.52|12669.52|0
1653403800000|2022-05-24 14:50:00|12669.45|12669.45|12654.1|12654.1|12669.45|12669.45|12654.1|12654.1|0
1653404100000|2022-05-24 14:55:00|12652.12|12652.12|12669.53|12669.53|12670.37|12670.37|12644.52|12644.52|0
1653404400000|2022-05-24 15:00:00|12668.17|12668.17|12675.43|12675.43|12677.26|12677.26|12666.19|12666.19|0
1653404700000|2022-05-24 15:05:00|12674.07|12674.07|12683.42|12683.42|12683.42|12683.42|12669.45|12669.45|0
1653405000000|2022-05-24 15:10:00|12683.96|12683.96|12684.79|12684.79|12692.94|12692.94|12681.89|12681.89|0
1653405300000|2022-05-24 15:15:00|12680.84|12680.84|12685.19|12685.19|12692.99|12692.99|12678.1|12678.1|0
1653405600000|2022-05-24 15:20:00|12683.82|12683.82|12677.86|12677.86|12685.37|12685.37|12677.86|12677.86|0
1653405900000|2022-05-24 15:25:00|12676.49|12676.49|12672.02|12672.02|12679.3|12679.3|12667.96|12667.96|0
1653462900000|2022-05-25 07:15:00|12719.17|12719.17|12722.45|12722.45|12731.41|12731.41|12719.17|12719.17|0
1653463200000|2022-05-25 07:20:00|12720.31|12720.31|12696.15|12696.15|12720.31|12720.31|12688.84|12688.84|0
1653463500000|2022-05-25 07:25:00|12690.23|12690.23|12678.64|12678.64|12699.33|12699.33|12677.27|12677.27|0
1653463800000|2022-05-25 07:30:00|12678.1|12678.1|12674.61|12674.61|12685.39|12685.39|12673.24|12673.24|0
1653464100000|2022-05-25 07:35:00|12675.45|12675.45|12668.77|12668.77|12687.3|12687.3|12662.88|12662.88|0
1653464400000|2022-05-25 07:40:00|12669.3|12669.3|12646.13|12646.13|12675.23|12675.23|12646.13|12646.13|0
1653464700000|2022-05-25 07:45:00|12654.03|12654.03|12656.96|12656.96|12669.34|12669.34|12654.03|12654.03|0
1653465000000|2022-05-25 07:50:00|12654.22|12654.22|12658.54|12658.54|12662.12|12662.12|12654.22|12654.22|0
1653465300000|2022-05-25 07:55:00|12670.38|12670.38|12670.22|12670.22|12679.35|12679.35|12666.43|12666.43|0
1653465600000|2022-05-25 08:00:00|12668.85|12668.85|12638.03|12638.03|12668.85|12668.85|12629.37|12629.37|0
1653465900000|2022-05-25 08:05:00|12636.77|12636.77|12624.9|12624.9|12636.77|12636.77|12624.9|12624.9|0
1653466200000|2022-05-25 08:10:00|12624.3|12624.3|12616.51|12616.51|12628.59|12628.59|12612.08|12612.08|0
1653466500000|2022-05-25 08:15:00|12615.43|12615.43|12610.62|12610.62|12615.43|12615.43|12598.07|12598.07|0
1653466800000|2022-05-25 08:20:00|12609.42|12609.42|12611.89|12611.89|12621.26|12621.26|12609.42|12609.42|0
1653467100000|2022-05-25 08:25:00|12615.84|12615.84|12627.59|12627.59|12628.96|12628.96|12611.89|12611.89|0
1653467400000|2022-05-25 08:30:00|12633.51|12633.51|12631.85|12631.85|12647.45|12647.45|12630.78|12630.78|0
1653467700000|2022-05-25 08:35:00|12633.22|12633.22|12634.51|12634.51|12641.88|12641.88|12633.22|12633.22|0
1653468000000|2022-05-25 08:40:00|12635.04|12635.04|12649.55|12649.55|12652.36|12652.36|12635.04|12635.04|0
1653468300000|2022-05-25 08:45:00|12648.18|12648.18|12634.36|12634.36|12649.55|12649.55|12631.78|12631.78|0
1653468600000|2022-05-25 08:50:00|12630.41|12630.41|12638.27|12638.27|12638.27|12638.27|12626.31|12626.31|0
1653468900000|2022-05-25 08:55:00|12636.9|12636.9|12631.45|12631.45|12636.9|12636.9|12627.4|12627.4|0
1653469200000|2022-05-25 09:00:00|12628.71|12628.71|12613.27|12613.27|12628.71|12628.71|12613.27|12613.27|0
1653469500000|2022-05-25 09:05:00|12615.24|12615.24|12612.2|12612.2|12615.54|12615.54|12610.36|12610.36|0
1653469800000|2022-05-25 09:10:00|12613.57|12613.57|12605.79|12605.79|12629.51|12629.51|12603.81|12603.81|0
1653470100000|2022-05-25 09:15:00|12607.76|12607.76|12609.74|12609.74|12609.74|12609.74|12600.47|12600.47|0
1653470400000|2022-05-25 09:20:00|12611.71|12611.71|12615.8|12615.8|12626.59|12626.59|12611.71|12611.71|0
1653470700000|2022-05-25 09:25:00|12616.88|12616.88|12613.16|12613.16|12618.78|12618.78|12609.36|12609.36|0
1653471000000|2022-05-25 09:30:00|12611.48|12611.48|12632.14|12632.14|12633.67|12633.67|12605.56|12605.56|0
1653471300000|2022-05-25 09:35:00|12632.74|12632.74|12648.97|12648.97|12648.97|12648.97|12630.01|12630.01|0
1653471600000|2022-05-25 09:40:00|12645.02|12645.02|12670.69|12670.69|12674.64|12674.64|12639.09|12639.09|0
1653471900000|2022-05-25 09:45:00|12664.76|12664.76|12653.33|12653.33|12668.71|12668.71|12648.01|12648.01|0
1653472200000|2022-05-25 09:50:00|12651.96|12651.96|12649.91|12649.91|12653.96|12653.96|12649.91|12649.91|0
1653472500000|2022-05-25 09:55:00|12645.97|12645.97|12658.66|12658.66|12660.63|12660.63|12645.97|12645.97|0
1653472800000|2022-05-25 10:00:00|12656.68|12656.68|12637.87|12637.87|12656.68|12656.68|12636.5|12636.5|0
1653473100000|2022-05-25 10:05:00|12639.07|12639.07|12659.93|12659.93|12659.93|12659.93|12636.85|12636.85|0
1653473400000|2022-05-25 10:10:00|12658.57|12658.57|12659.08|12659.08|12665|12665|12658.57|12658.57|0
1653473700000|2022-05-25 10:15:00|12658.54|12658.54|12656.64|12656.64|12669.85|12669.85|12655.27|12655.27|0
1653474000000|2022-05-25 10:20:00|12657.9|12657.9|12669.24|12669.24|12669.24|12669.24|12657.9|12657.9|0
1653474300000|2022-05-25 10:25:00|12673.19|12673.19|12671.38|12671.38|12678.22|12678.22|12671.38|12671.38|0
1653474600000|2022-05-25 10:30:00|12673.02|12673.02|12674.39|12674.39|12674.39|12674.39|12673.02|12673.02|0
1653474900000|2022-05-25 10:35:00|12680.31|12680.31|12704.16|12704.16|12714.64|12714.64|12680.31|12680.31|0
1653475200000|2022-05-25 10:40:00|12698.24|12698.24|12697.78|12697.78|12699.15|12699.15|12686.39|12686.39|0
1653475500000|2022-05-25 10:45:00|12698.32|12698.32|12676.95|12676.95|12699.68|12699.68|12676.95|12676.95|0
1653475800000|2022-05-25 10:50:00|12675.58|12675.58|12675.36|12675.36|12676.95|12676.95|12669.06|12669.06|0
1653476100000|2022-05-25 10:55:00|12673.39|12673.39|12677.63|12677.63|12679.13|12679.13|12670.47|12670.47|0
1653476400000|2022-05-25 11:00:00|12678.04|12678.04|12674.93|12674.93|12683.36|12683.36|12669.54|12669.54|0
1653476700000|2022-05-25 11:05:00|12676.9|12676.9|12663.15|12663.15|12676.9|12676.9|12660.41|12660.41|0
1653477000000|2022-05-25 11:10:00|12661.17|12661.17|12656.27|12656.27|12661.17|12661.17|12656.27|12656.27|0
1653477300000|2022-05-25 11:15:00|12654.9|12654.9|12658.54|12658.54|12660.52|12660.52|12652.17|12652.17|0
1653477600000|2022-05-25 11:20:00|12657.17|12657.17|12651.1|12651.1|12657.17|12657.17|12651.1|12651.1|0
1653477900000|2022-05-25 11:25:00|12649.73|12649.73|12641.59|12641.59|12649.73|12649.73|12635.08|12635.08|0
1653478200000|2022-05-25 11:30:00|12645.54|12645.54|12649.34|12649.34|12650.71|12650.71|12644.17|12644.17|0
1653478500000|2022-05-25 11:35:00|12648.74|12648.74|12647.31|12647.31|12649.28|12649.28|12647.31|12647.31|0
1653478800000|2022-05-25 11:40:00|12645.33|12645.33|12645.49|12645.49|12647.31|12647.31|12641.38|12641.38|0
1653479100000|2022-05-25 11:45:00|12644.12|12644.12|12649.97|12649.97|12649.97|12649.97|12640.71|12640.71|0
1653479400000|2022-05-25 11:50:00|12653.92|12653.92|12655.66|12655.66|12655.66|12655.66|12653.92|12653.92|0
1653479700000|2022-05-25 11:55:00|12657.03|12657.03|12655.59|12655.59|12658.23|12658.23|12650.44|12650.44|0
1653480000000|2022-05-25 12:00:00|12652.86|12652.86|12663.65|12663.65|12666.38|12666.38|12652.86|12652.86|0
1653480300000|2022-05-25 12:05:00|12659.54|12659.54|12659.54|12659.54|12662.28|12662.28|12658.18|12658.18|0
1653480600000|2022-05-25 12:10:00|12663.49|12663.49|12664.8|12664.8|12667.59|12667.59|12659.54|12659.54|0
1653481200000|2022-05-25 12:20:00|12666.17|12666.17|12666.8|12666.8|12666.8|12666.8|12665.56|12665.56|0
1653481500000|2022-05-25 12:25:00|12669.53|12669.53|12660.83|12660.83|12683.2|12683.2|12660.83|12660.83|0
1653481800000|2022-05-25 12:30:00|12661.43|12661.43|12673.9|12673.9|12673.9|12673.9|12658.09|12658.09|0
1653482100000|2022-05-25 12:35:00|12675.27|12675.27|12674.89|12674.89|12685.14|12685.14|12669.72|12669.72|0
1653482400000|2022-05-25 12:40:00|12676.25|12676.25|12686.28|12686.28|12686.28|12686.28|12676.25|12676.25|0
1653482700000|2022-05-25 12:45:00|12689.01|12689.01|12681.88|12681.88|12691.56|12691.56|12681.88|12681.88|0
1653483000000|2022-05-25 12:50:00|12683.12|12683.12|12687.38|12687.38|12691.48|12691.48|12679.17|12679.17|0
1653483300000|2022-05-25 12:55:00|12685.4|12685.4|12685.99|12685.99|12685.99|12685.99|12681.45|12681.45|0
1653483600000|2022-05-25 13:00:00|12684.63|12684.63|12681.87|12681.87|12689.75|12689.75|12678.7|12678.7|0
1653483900000|2022-05-25 13:05:00|12683.85|12683.85|12676.08|12676.08|12685.22|12685.22|12671.54|12671.54|0
1653484200000|2022-05-25 13:10:00|12674.11|12674.11|12661.8|12661.8|12674.11|12674.11|12661.8|12661.8|0
1653484500000|2022-05-25 13:15:00|12663.78|12663.78|12675.17|12675.17|12676.53|12676.53|12663.78|12663.78|0
1653484800000|2022-05-25 13:20:00|12677.14|12677.14|12682.95|12682.95|12687.5|12687.5|12677.14|12677.14|0
1653485100000|2022-05-25 13:25:00|12677.02|12677.02|12665.75|12665.75|12677.02|12677.02|12662.41|12662.41|0
1653485400000|2022-05-25 13:30:00|12667.12|12667.12|12687.53|12687.53|12697.43|12697.43|12665.75|12665.75|0
1653485700000|2022-05-25 13:35:00|12685.55|12685.55|12690.05|12690.05|12692.01|12692.01|12683.58|12683.58|0
1653486000000|2022-05-25 13:40:00|12684.12|12684.12|12646.85|12646.85|12684.12|12684.12|12645.48|12645.48|0
1653486300000|2022-05-25 13:45:00|12650.8|12650.8|12627.51|12627.51|12658.85|12658.85|12627.51|12627.51|0
1653486600000|2022-05-25 13:50:00|12630.25|12630.25|12617.65|12617.65|12631.62|12631.62|12617.65|12617.65|0
1653486900000|2022-05-25 13:55:00|12616.28|12616.28|12605.22|12605.22|12620.22|12620.22|12605.22|12605.22|0
1653487200000|2022-05-25 14:00:00|12606.59|12606.59|12645.29|12645.29|12645.29|12645.29|12606.59|12606.59|0
1653487500000|2022-05-25 14:05:00|12643.92|12643.92|12677.01|12677.01|12677.01|12677.01|12641.95|12641.95|0
1653487800000|2022-05-25 14:10:00|12678.38|12678.38|12686.52|12686.52|12690.23|12690.23|12670.46|12670.46|0
1653488100000|2022-05-25 14:15:00|12685.45|12685.45|12697.9|12697.9|12703.37|12703.37|12684.09|12684.09|0
1653488400000|2022-05-25 14:20:00|12693.95|12693.95|12723.02|12723.02|12724.38|12724.38|12693.95|12693.95|0
1653488700000|2022-05-25 14:25:00|12721.65|12721.65|12723.07|12723.07|12723.07|12723.07|12711.02|12711.02|0
1653489000000|2022-05-25 14:30:00|12726.85|12726.85|12734.59|12734.59|12739.77|12739.77|12726.85|12726.85|0
1653489300000|2022-05-25 14:35:00|12735.41|12735.41|12733|12733|12736.95|12736.95|12731.02|12731.02|0
1653489600000|2022-05-25 14:40:00|12736.95|12736.95|12738.65|12738.65|12747.68|12747.68|12735.87|12735.87|0
1653489900000|2022-05-25 14:45:00|12736.67|12736.67|12731.15|12731.15|12736.79|12736.79|12724.76|12724.76|0
1653490200000|2022-05-25 14:50:00|12732.52|12732.52|12733.94|12733.94|12735.92|12735.92|12729.17|12729.17|0
1653490500000|2022-05-25 14:55:00|12735.92|12735.92|12741.36|12741.36|12741.36|12741.36|12726.05|12726.05|0
1653490800000|2022-05-25 15:00:00|12739.39|12739.39|12731.86|12731.86|12747.05|12747.05|12731.86|12731.86|0
1653491100000|2022-05-25 15:05:00|12733.23|12733.23|12730.84|12730.84|12736.77|12736.77|12728.87|12728.87|0
1653491400000|2022-05-25 15:10:00|12730.43|12730.43|12739.79|12739.79|12741.78|12741.78|12730.43|12730.43|0
1653491700000|2022-05-25 15:15:00|12737.81|12737.81|12736.45|12736.45|12748.88|12748.88|12735.84|12735.84|0
1653492000000|2022-05-25 15:20:00|12736.04|12736.04|12737.98|12737.98|12739.95|12739.95|12732.09|12732.09|0
1653492300000|2022-05-25 15:25:00|12736.61|12736.61|12728.35|12728.35|12742.22|12742.22|12727.82|12727.82|0
1653549300000|2022-05-26 07:15:00|12488.66|12488.66|12447.43|12447.43|12490.03|12490.03|12443.48|12443.48|0
1653549600000|2022-05-26 07:20:00|12446.2|12446.2|12448.55|12448.55|12455.77|12455.77|12443.47|12443.47|0
1653549900000|2022-05-26 07:25:00|12440.12|12440.12|12406.63|12406.63|12450.29|12450.29|12403.9|12403.9|0
1653550200000|2022-05-26 07:30:00|12408|12408|12441.9|12441.9|12441.9|12441.9|12401.16|12401.16|0
1653550500000|2022-05-26 07:35:00|12440.54|12440.54|12452.41|12452.41|12457.88|12457.88|12439.17|12439.17|0
1653550800000|2022-05-26 07:40:00|12451.04|12451.04|12491.15|12491.15|12491.75|12491.75|12451.04|12451.04|0
1653551100000|2022-05-26 07:45:00|12495.25|12495.25|12506.35|12506.35|12515.68|12515.68|12495.25|12495.25|0
1653551400000|2022-05-26 07:50:00|12510.45|12510.45|12504.93|12504.93|12531.65|12531.65|12500.83|12500.83|0
1653551700000|2022-05-26 07:55:00|12511.76|12511.76|12531.88|12531.88|12531.88|12531.88|12505.53|12505.53|0
1653552000000|2022-05-26 08:00:00|12531.34|12531.34|12510.65|12510.65|12534.37|12534.37|12507.92|12507.92|0
1653552300000|2022-05-26 08:05:00|12509.29|12509.29|12465.9|12465.9|12509.29|12509.29|12465.9|12465.9|0
1653552600000|2022-05-26 08:10:00|12464.54|12464.54|12416.78|12416.78|12464.54|12464.54|12416.78|12416.78|0
1653552900000|2022-05-26 08:15:00|12414.81|12414.81|12428.93|12428.93|12430.9|12430.9|12401.74|12401.74|0
1653553200000|2022-05-26 08:20:00|12430.9|12430.9|12437.01|12437.01|12441.57|12441.57|12422.7|12422.7|0
1653553500000|2022-05-26 08:25:00|12442.48|12442.48|12429.71|12429.71|12445.21|12445.21|12429.11|12429.11|0
1653553800000|2022-05-26 08:30:00|12426.98|12426.98|12404.01|12404.01|12426.98|12426.98|12390.75|12390.75|0
1653554100000|2022-05-26 08:35:00|12402.64|12402.64|12380.89|12380.89|12402.67|12402.67|12380.89|12380.89|0
1653554400000|2022-05-26 08:40:00|12367.07|12367.07|12403.24|12403.24|12403.24|12403.24|12367.07|12367.07|0
1653554700000|2022-05-26 08:45:00|12399.14|12399.14|12424.95|12424.95|12431.03|12431.03|12399.14|12399.14|0
1653555000000|2022-05-26 08:50:00|12426.93|12426.93|12439.69|12439.69|12443.86|12443.86|12414.07|12414.07|0
1653555300000|2022-05-26 08:55:00|12440.1|12440.1|12446.18|12446.18|12446.18|12446.18|12425.75|12425.75|0
1653555600000|2022-05-26 09:00:00|12444.82|12444.82|12484.56|12484.56|12491.39|12491.39|12444.82|12444.82|0
1653555900000|2022-05-26 09:05:00|12478.26|12478.26|12476.05|12476.05|12504.46|12504.46|12476.05|12476.05|0
1653556200000|2022-05-26 09:10:00|12474.98|12474.98|12505.96|12505.96|12505.96|12505.96|12474.98|12474.98|0
1653556500000|2022-05-26 09:15:00|12500.5|12500.5|12496.42|12496.42|12517.54|12517.54|12492.47|12492.47|0
1653556800000|2022-05-26 09:20:00|12489.59|12489.59|12471.52|12471.52|12492.56|12492.56|12471.52|12471.52|0
1653557100000|2022-05-26 09:25:00|12475.47|12475.47|12485.4|12485.4|12490.7|12490.7|12475.47|12475.47|0
1653557400000|2022-05-26 09:30:00|12479.93|12479.93|12495.33|12495.33|12502.62|12502.62|12479.93|12479.93|0
1653557700000|2022-05-26 09:35:00|12491.23|12491.23|12481.7|12481.7|12492.18|12492.18|12481.7|12481.7|0
1653558000000|2022-05-26 09:40:00|12478.97|12478.97|12447.75|12447.75|12486.34|12486.34|12447.75|12447.75|0
1653558300000|2022-05-26 09:45:00|12451.85|12451.85|12414.93|12414.93|12453.22|12453.22|12412.2|12412.2|0
1653558600000|2022-05-26 09:50:00|12419.04|12419.04|12451.63|12451.63|12454.37|12454.37|12419.04|12419.04|0
1653558900000|2022-05-26 09:55:00|12452.71|12452.71|12427.01|12427.01|12452.71|12452.71|12427.01|12427.01|0
1653559200000|2022-05-26 10:00:00|12428.98|12428.98|12436.14|12436.14|12448.89|12448.89|12428.98|12428.98|0
1653559500000|2022-05-26 10:05:00|12436.68|12436.68|12435.24|12435.24|12436.68|12436.68|12427.63|12427.63|0
1653559800000|2022-05-26 10:10:00|12434.7|12434.7|12436.83|12436.83|12436.83|12436.83|12430.6|12430.6|0
1653560100000|2022-05-26 10:15:00|12435.46|12435.46|12431.69|12431.69|12438.38|12438.38|12431.28|12431.28|0
1653560400000|2022-05-26 10:20:00|12433.84|12433.84|12433.78|12433.78|12436.29|12436.29|12427.85|12427.85|0
1653560700000|2022-05-26 10:25:00|12432.41|12432.41|12420.86|12420.86|12432.41|12432.41|12420.86|12420.86|0
1653561000000|2022-05-26 10:30:00|12419.79|12419.79|12429.41|12429.41|12429.41|12429.41|12419.79|12419.79|0
1653561300000|2022-05-26 10:35:00|12435.33|12435.33|12396.72|12396.72|12435.33|12435.33|12396.72|12396.72|0
1653561600000|2022-05-26 10:40:00|12398.69|12398.69|12379.7|12379.7|12398.69|12398.69|12361.32|12361.32|0
1653561900000|2022-05-26 10:45:00|12380.31|12380.31|12377.41|12377.41|12383.04|12383.04|12374.84|12374.84|0
1653562200000|2022-05-26 10:50:00|12381.52|12381.52|12386.83|12386.83|12386.83|12386.83|12376.05|12376.05|0
1653562500000|2022-05-26 10:55:00|12385.47|12385.47|12380.8|12380.8|12391.88|12391.88|12380.4|12380.4|0
1653562800000|2022-05-26 11:00:00|12387.63|12387.63|12400.38|12400.38|12401.75|12401.75|12387.63|12387.63|0
1653563100000|2022-05-26 11:05:00|12399.85|12399.85|12411.49|12411.49|12411.49|12411.49|12399.44|12399.44|0
1653563400000|2022-05-26 11:10:00|12409.52|12409.52|12414.46|12414.46|12434.51|12434.51|12408.54|12408.54|0
1653563700000|2022-05-26 11:15:00|12411.72|12411.72|12410.77|12410.77|12422.92|12422.92|12410.77|12410.77|0
1653564000000|2022-05-26 11:20:00|12414.72|12414.72|12443.79|12443.79|12443.79|12443.79|12411.15|12411.15|0
1653564300000|2022-05-26 11:25:00|12438.33|12438.33|12448.58|12448.58|12451.16|12451.16|12434.85|12434.85|0
1653564600000|2022-05-26 11:30:00|12444.63|12444.63|12440.06|12440.06|12444.63|12444.63|12435.96|12435.96|0
1653564900000|2022-05-26 11:35:00|12438.69|12438.69|12408.31|12408.31|12438.69|12438.69|12408.31|12408.31|0
1653565200000|2022-05-26 11:40:00|12409.67|12409.67|12404.77|12404.77|12410.09|12410.09|12403.63|12403.63|0
1653565500000|2022-05-26 11:45:00|12404.23|12404.23|12431.49|12431.49|12432.26|12432.26|12404.23|12404.23|0
1653565800000|2022-05-26 11:50:00|12432.86|12432.86|12436.2|12436.2|12438.18|12438.18|12432.86|12432.86|0
1653566100000|2022-05-26 11:55:00|12437.57|12437.57|12454.51|12454.51|12459.07|12459.07|12437.57|12437.57|0
1653566400000|2022-05-26 12:00:00|12452.54|12452.54|12458.46|12458.46|12461.2|12461.2|12448.44|12448.44|0
1653566700000|2022-05-26 12:05:00|12459.83|12459.83|12471.53|12471.53|12477.6|12477.6|12459.83|12459.83|0
1653567000000|2022-05-26 12:10:00|12464.69|12464.69|12462.49|12462.49|12466.06|12466.06|12455.57|12455.57|0
1653567300000|2022-05-26 12:15:00|12467.95|12467.95|12470.06|12470.06|12472.04|12472.04|12462.03|12462.03|0
1653567600000|2022-05-26 12:20:00|12470.6|12470.6|12471.76|12471.76|12479.2|12479.2|12470.6|12470.6|0
1653567900000|2022-05-26 12:25:00|12473.73|12473.73|12469.78|12469.78|12480.57|12480.57|12469.78|12469.78|0
1653568200000|2022-05-26 12:30:00|12467.05|12467.05|12423.79|12423.79|12467.05|12467.05|12409.7|12409.7|0
1653568500000|2022-05-26 12:35:00|12422.71|12422.71|12403.58|12403.58|12422.71|12422.71|12372.14|12372.14|0
1653568800000|2022-05-26 12:40:00|12400.85|12400.85|12395.32|12395.32|12404.89|12404.89|12386.51|12386.51|0
1653569100000|2022-05-26 12:45:00|12408.99|12408.99|12434.52|12434.52|12434.52|12434.52|12406.25|12406.25|0
1653569400000|2022-05-26 12:50:00|12438.62|12438.62|12445.84|12445.84|12453.63|12453.63|12438.62|12438.62|0
1653569700000|2022-05-26 12:55:00|12445.24|12445.24|12430.75|12430.75|12445.24|12445.24|12430.75|12430.75|0
1653570000000|2022-05-26 13:00:00|12430.22|12430.22|12414.74|12414.74|12430.38|12430.38|12410.63|12410.63|0
1653570300000|2022-05-26 13:05:00|12410.79|12410.79|12358.91|12358.91|12410.79|12410.79|12358.91|12358.91|0
1653570600000|2022-05-26 13:10:00|12364.37|12364.37|12381.03|12381.03|12388|12388|12363.01|12363.01|0
1653570900000|2022-05-26 13:15:00|12382.23|12382.23|12345.02|12345.02|12382.23|12382.23|12345.02|12345.02|0
1653571200000|2022-05-26 13:20:00|12346.39|12346.39|12348.36|12348.36|12353.22|12353.22|12340.92|12340.92|0
1653571500000|2022-05-26 13:25:00|12348.96|12348.96|12316.79|12316.79|12351.7|12351.7|12316.79|12316.79|0
1653571800000|2022-05-26 13:30:00|12319.53|12319.53|12355.04|12355.04|12355.04|12355.04|12319.53|12319.53|0
1653572100000|2022-05-26 13:35:00|12360.97|12360.97|12387.21|12387.21|12393.15|12393.15|12360.97|12360.97|0
1653572400000|2022-05-26 13:40:00|12391.31|12391.31|12414.27|12414.27|12414.27|12414.27|12391.31|12391.31|0
1653572700000|2022-05-26 13:45:00|12418.22|12418.22|12396.96|12396.96|12418.75|12418.75|12396.96|12396.96|0
1653573000000|2022-05-26 13:50:00|12400.91|12400.91|12430.76|12430.76|12433.27|12433.27|12399.54|12399.54|0
1653573300000|2022-05-26 13:55:00|12429.15|12429.15|12450.79|12450.79|12456.8|12456.8|12429.15|12429.15|0
1653573600000|2022-05-26 14:00:00|12448.82|12448.82|12419.11|12419.11|12448.82|12448.82|12416.38|12416.38|0
1653573900000|2022-05-26 14:05:00|12418.7|12418.7|12431.62|12431.62|12432.63|12432.63|12405.9|12405.9|0
1653574200000|2022-05-26 14:10:00|12430.25|12430.25|12474.06|12474.06|12480.64|12480.64|12430.25|12430.25|0
1653574500000|2022-05-26 14:15:00|12475.32|12475.32|12503.11|12503.11|12503.11|12503.11|12472.93|12472.93|0
1653574800000|2022-05-26 14:20:00|12507.06|12507.06|12518.19|12518.19|12518.19|12518.19|12501.3|12501.3|0
1653575100000|2022-05-26 14:25:00|12518.72|12518.72|12541.38|12541.38|12551.16|12551.16|12518.72|12518.72|0
1653575400000|2022-05-26 14:30:00|12544.11|12544.11|12571.29|12571.29|12571.29|12571.29|12540.01|12540.01|0
1653575700000|2022-05-26 14:35:00|12576.76|12576.76|12566.76|12566.76|12590.36|12590.36|12562.5|12562.5|0
1653576000000|2022-05-26 14:40:00|12566.34|12566.34|12577.5|12577.5|12577.57|12577.57|12559.83|12559.83|0
1653576300000|2022-05-26 14:45:00|12577.09|12577.09|12602.16|12602.16|12606.87|12606.87|12575.88|12575.88|0
1653576600000|2022-05-26 14:50:00|12601.09|12601.09|12582.13|12582.13|12602.49|12602.49|12580.77|12580.77|0
1653576900000|2022-05-26 14:55:00|12578.18|12578.18|12597.75|12597.75|12614.61|12614.61|12576.54|12576.54|0
1653577200000|2022-05-26 15:00:00|12598.36|12598.36|12611.84|12611.84|12611.84|12611.84|12592.66|12592.66|0
1653577500000|2022-05-26 15:05:00|12615.79|12615.79|12622.83|12622.83|12624.44|12624.44|12603.94|12603.94|0
1653577800000|2022-05-26 15:10:00|12623.44|12623.44|12642.85|12642.85|12642.85|12642.85|12619.49|12619.49|0
1653578100000|2022-05-26 15:15:00|12646.96|12646.96|12652.9|12652.9|12659.8|12659.8|12646.96|12646.96|0
1653578400000|2022-05-26 15:20:00|12653.43|12653.43|12674.38|12674.38|12675.75|12675.75|12639.92|12639.92|0
1653578700000|2022-05-26 15:25:00|12675.75|12675.75|12683.27|12683.27|12690.08|12690.08|12656.7|12656.7|0
1653635700000|2022-05-27 07:15:00|12623.93|12623.93|12599.62|12599.62|12625.3|12625.3|12588.95|12588.95|0
1653636000000|2022-05-27 07:20:00|12594.15|12594.15|12597.49|12597.49|12601.29|12601.29|12584.13|12584.13|0
1653636300000|2022-05-27 07:25:00|12598.02|12598.02|12593.68|12593.68|12611.88|12611.88|12593.68|12593.68|0
1653636600000|2022-05-27 07:30:00|12590.95|12590.95|12561.74|12561.74|12590.95|12590.95|12561.74|12561.74|0
1653636900000|2022-05-27 07:35:00|12553.54|12553.54|12565.07|12565.07|12567.7|12567.7|12547.31|12547.31|0
1653637200000|2022-05-27 07:40:00|12564.54|12564.54|12578.2|12578.2|12579.46|12579.46|12562.13|12562.13|0
1653637500000|2022-05-27 07:45:00|12579.56|12579.56|12558.16|12558.16|12587.47|12587.47|12552.69|12552.69|0
1653637800000|2022-05-27 07:50:00|12551.33|12551.33|12577.54|12577.54|12581.64|12581.64|12549.96|12549.96|0
1653638100000|2022-05-27 07:55:00|12583.46|12583.46|12578.99|12578.99|12583.46|12583.46|12572.16|12572.16|0
1653638400000|2022-05-27 08:00:00|12580.07|12580.07|12576.32|12576.32|12580.91|12580.91|12568.22|12568.22|0
1653638700000|2022-05-27 08:05:00|12582.24|12582.24|12596.36|12596.36|12600.18|12600.18|12582.24|12582.24|0
1653639000000|2022-05-27 08:10:00|12600.31|12600.31|12582.46|12582.46|12600.31|12600.31|12581.1|12581.1|0
1653639300000|2022-05-27 08:15:00|12586.41|12586.41|12584.33|12584.33|12597.36|12597.36|12574.76|12574.76|0
1653639600000|2022-05-27 08:20:00|12592.23|12592.23|12628.7|12628.7|12628.7|12628.7|12592.23|12592.23|0
1653639900000|2022-05-27 08:25:00|12624.76|12624.76|12653.77|12653.77|12656.55|12656.55|12624.76|12624.76|0
1653640200000|2022-05-27 08:30:00|12655.13|12655.13|12654.84|12654.84|12661.66|12661.66|12651.03|12651.03|0
1653640500000|2022-05-27 08:35:00|12657.58|12657.58|12677.87|12677.87|12677.87|12677.87|12657.58|12657.58|0
1653640800000|2022-05-27 08:40:00|12676.51|12676.51|12667.08|12667.08|12676.51|12676.51|12667.08|12667.08|0
1653641100000|2022-05-27 08:45:00|12664.35|12664.35|12668.78|12668.78|12675.62|12675.62|12662.98|12662.98|0
1653641400000|2022-05-27 08:50:00|12662.86|12662.86|12653.9|12653.9|12662.86|12662.86|12651.7|12651.7|0
1653641700000|2022-05-27 08:55:00|12656.64|12656.64|12642.94|12642.94|12657.05|12657.05|12642.94|12642.94|0
1653642000000|2022-05-27 09:00:00|12645.67|12645.67|12633.23|12633.23|12645.67|12645.67|12625.03|12625.03|0
1653642300000|2022-05-27 09:05:00|12629.28|12629.28|12614.39|12614.39|12629.6|12629.6|12612.71|12612.71|0
1653642600000|2022-05-27 09:10:00|12611.66|12611.66|12609.62|12609.62|12615.6|12615.6|12607.71|12607.71|0
1653642900000|2022-05-27 09:15:00|12615.55|12615.55|12620.88|12620.88|12620.88|12620.88|12610.17|12610.17|0
1653643200000|2022-05-27 09:20:00|12622.25|12622.25|12608.17|12608.17|12624.98|12624.98|12607.21|12607.21|0
1653643500000|2022-05-27 09:25:00|12609.53|12609.53|12612.12|12612.12|12612.84|12612.84|12604.99|12604.99|0
1653643800000|2022-05-27 09:30:00|12613.48|12613.48|12638.98|12638.98|12638.98|12638.98|12613.48|12613.48|0
1653644100000|2022-05-27 09:35:00|12640.96|12640.96|12621.2|12621.2|12640.96|12640.96|12619.84|12619.84|0
1653644400000|2022-05-27 09:40:00|12622.28|12622.28|12631.96|12631.96|12633.19|12633.19|12622.28|12622.28|0
1653644700000|2022-05-27 09:45:00|12633.03|12633.03|12636.83|12636.83|12641.55|12641.55|12633.03|12633.03|0
1653645000000|2022-05-27 09:50:00|12640.78|12640.78|12626.57|12626.57|12644.12|12644.12|12626.57|12626.57|0
1653645300000|2022-05-27 09:55:00|12626.98|12626.98|12622.87|12622.87|12631.86|12631.86|12622.87|12622.87|0
1653645600000|2022-05-27 10:00:00|12625.61|12625.61|12600.54|12600.54|12626.98|12626.98|12600.54|12600.54|0
1653645900000|2022-05-27 10:05:00|12601.9|12601.9|12598.06|12598.06|12610.56|12610.56|12595.93|12595.93|0
1653646200000|2022-05-27 10:10:00|12599.43|12599.43|12595.24|12595.24|12600.5|12600.5|12591.13|12591.13|0
1653646500000|2022-05-27 10:15:00|12593.26|12593.26|12578.46|12578.46|12594.87|12594.87|12575.72|12575.72|0
1653646800000|2022-05-27 10:20:00|12578.87|12578.87|12569.98|12569.98|12582.97|12582.97|12568.62|12568.62|0
1653647100000|2022-05-27 10:25:00|12574.92|12574.92|12570.04|12570.04|12581.9|12581.9|12570.04|12570.04|0
1653647400000|2022-05-27 10:30:00|12565.94|12565.94|12580.45|12580.45|12582.42|12582.42|12565.94|12565.94|0
1653647700000|2022-05-27 10:35:00|12581.81|12581.81|12573.4|12573.4|12584.32|12584.32|12571.42|12571.42|0
1653648000000|2022-05-27 10:40:00|12574.76|12574.76|12578.22|12578.22|12579.47|12579.47|12572.03|12572.03|0
1653648300000|2022-05-27 10:45:00|12580.2|12580.2|12575.53|12575.53|12592.46|12592.46|12575.53|12575.53|0
1653648600000|2022-05-27 10:50:00|12570.06|12570.06|12565.96|12565.96|12575.53|12575.53|12564.59|12564.59|0
1653648900000|2022-05-27 10:55:00|12567.94|12567.94|12556.55|12556.55|12567.94|12567.94|12551.84|12551.84|0
1653649200000|2022-05-27 11:00:00|12553.82|12553.82|12539.07|12539.07|12553.82|12553.82|12539.07|12539.07|0
1653649500000|2022-05-27 11:05:00|12541.8|12541.8|12561.71|12561.71|12561.71|12561.71|12538.61|12538.61|0
1653649800000|2022-05-27 11:10:00|12563.68|12563.68|12568.07|12568.07|12570.81|12570.81|12560.19|12560.19|0
1653650100000|2022-05-27 11:15:00|12570.05|12570.05|12578.25|12578.25|12578.25|12578.25|12566.7|12566.7|0
1653650400000|2022-05-27 11:20:00|12576.88|12576.88|12571.79|12571.79|12576.88|12576.88|12571.79|12571.79|0
1653650700000|2022-05-27 11:25:00|12569.06|12569.06|12566.93|12566.93|12575.14|12575.14|12564.2|12564.2|0
1653651000000|2022-05-27 11:30:00|12568.91|12568.91|12562.83|12562.83|12568.91|12568.91|12562.83|12562.83|0
1653651300000|2022-05-27 11:35:00|12560.1|12560.1|12539.55|12539.55|12560.1|12560.1|12539.55|12539.55|0
1653651600000|2022-05-27 11:40:00|12537.5|12537.5|12533.61|12533.61|12543.36|12543.36|12527.61|12527.61|0
1653651900000|2022-05-27 11:45:00|12539.08|12539.08|12528.08|12528.08|12542.96|12542.96|12524.13|12524.13|0
1653652200000|2022-05-27 11:50:00|12527.67|12527.67|12514.52|12514.52|12527.67|12527.67|12514.52|12514.52|0
1653652500000|2022-05-27 11:55:00|12516.49|12516.49|12525.14|12525.14|12531.21|12531.21|12516.49|12516.49|0
1653652800000|2022-05-27 12:00:00|12521.19|12521.19|12526.66|12526.66|12529.39|12529.39|12521.19|12521.19|0
1653653100000|2022-05-27 12:05:00|12528.34|12528.34|12540.13|12540.13|12540.13|12540.13|12527.81|12527.81|0
1653653400000|2022-05-27 12:10:00|12542.87|12542.87|12545.68|12545.68|12546.97|12546.97|12538.16|12538.16|0
1653653700000|2022-05-27 12:15:00|12543.63|12543.63|12534.28|12534.28|12543.63|12543.63|12534.28|12534.28|0
1653654000000|2022-05-27 12:20:00|12530.33|12530.33|12534.8|12534.8|12536.97|12536.97|12529.07|12529.07|0
1653654300000|2022-05-27 12:25:00|12544.67|12544.67|12528.1|12528.1|12547.4|12547.4|12528.1|12528.1|0
1653654600000|2022-05-27 12:30:00|12526.73|12526.73|12523.71|12523.71|12554.23|12554.23|12516.87|12516.87|0
1653654900000|2022-05-27 12:35:00|12525.68|12525.68|12524.54|12524.54|12539.43|12539.43|12522.95|12522.95|0
1653655200000|2022-05-27 12:40:00|12524.95|12524.95|12518.58|12518.58|12524.95|12524.95|12512.42|12512.42|0
1653655500000|2022-05-27 12:45:00|12519.42|12519.42|12530|12530|12531.15|12531.15|12516.74|12516.74|0
1653655800000|2022-05-27 12:50:00|12530.6|12530.6|12541.99|12541.99|12541.99|12541.99|12530.6|12530.6|0
1653656100000|2022-05-27 12:55:00|12543.06|12543.06|12556.79|12556.79|12556.79|12556.79|12538.41|12538.41|0
1653656400000|2022-05-27 13:00:00|12560.74|12560.74|12562.38|12562.38|12565.11|12565.11|12554.93|12554.93|0
1653656700000|2022-05-27 13:05:00|12561.31|12561.31|12558.28|12558.28|12561.33|12561.33|12554.34|12554.34|0
1653657000000|2022-05-27 13:10:00|12556.92|12556.92|12539.28|12539.28|12558.28|12558.28|12537.18|12537.18|0
1653657300000|2022-05-27 13:15:00|12536.54|12536.54|12527.04|12527.04|12541.94|12541.94|12527.04|12527.04|0
1653657600000|2022-05-27 13:20:00|12524.3|12524.3|12519.53|12519.53|12527.58|12527.58|12519.53|12519.53|0
1653657900000|2022-05-27 13:25:00|12520.37|12520.37|12519.86|12519.86|12522.35|12522.35|12508.8|12508.8|0
1653658200000|2022-05-27 13:30:00|12522.59|12522.59|12544.09|12544.09|12550.92|12550.92|12522.17|12522.17|0
1653658500000|2022-05-27 13:35:00|12541.35|12541.35|12533.8|12533.8|12543.37|12543.37|12533.15|12533.15|0
1653658800000|2022-05-27 13:40:00|12532.6|12532.6|12525.56|12525.56|12537.31|12537.31|12521.61|12521.61|0
1653659100000|2022-05-27 13:45:00|12527.54|12527.54|12543.47|12543.47|12553.49|12553.49|12525.15|12525.15|0
1653659400000|2022-05-27 13:50:00|12541.49|12541.49|12540.21|12540.21|12543.4|12543.4|12526.88|12526.88|0
1653659700000|2022-05-27 13:55:00|12538.85|12538.85|12568.66|12568.66|12568.66|12568.66|12538.71|12538.71|0
1653660000000|2022-05-27 14:00:00|12564.71|12564.71|12583.39|12583.39|12583.99|12583.99|12559.68|12559.68|0
1653660300000|2022-05-27 14:05:00|12580.65|12580.65|12549.21|12549.21|12580.65|12580.65|12548.6|12548.6|0
1653660600000|2022-05-27 14:10:00|12551.18|12551.18|12564.31|12564.31|12564.31|12564.31|12549.65|12549.65|0
1653660900000|2022-05-27 14:15:00|12564.91|12564.91|12582.7|12582.7|12584.07|12584.07|12564.91|12564.91|0
1653661200000|2022-05-27 14:20:00|12578.75|12578.75|12588.93|12588.93|12588.93|12588.93|12574.8|12574.8|0
1653661500000|2022-05-27 14:25:00|12590.3|12590.3|12597.71|12597.71|12601.85|12601.85|12586.35|12586.35|0
1653661800000|2022-05-27 14:30:00|12598.12|12598.12|12603.32|12603.32|12611.98|12611.98|12595.76|12595.76|0
1653662100000|2022-05-27 14:35:00|12601.95|12601.95|12589.19|12589.19|12602.49|12602.49|12584.64|12584.64|0
1653662400000|2022-05-27 14:40:00|12589.6|12589.6|12581.63|12581.63|12590.14|12590.14|12568.59|12568.59|0
1653662700000|2022-05-27 14:45:00|12582.24|12582.24|12580.96|12580.96|12584.21|12584.21|12579.06|12579.06|0
1653663000000|2022-05-27 14:50:00|12582.16|12582.16|12579.08|12579.08|12587.37|12587.37|12575.58|12575.58|0
1653663300000|2022-05-27 14:55:00|12583.02|12583.02|12585.23|12585.23|12591.55|12591.55|12579.13|12579.13|0
1653663600000|2022-05-27 15:00:00|12583.26|12583.26|12560.93|12560.93|12583.26|12583.26|12549.34|12549.34|0
1653663900000|2022-05-27 15:05:00|12556.83|12556.83|12566.67|12566.67|12567.62|12567.62|12556.83|12556.83|0
1653664200000|2022-05-27 15:10:00|12567.9|12567.9|12595.22|12595.22|12601.9|12601.9|12567.9|12567.9|0
1653664500000|2022-05-27 15:15:00|12596.59|12596.59|12600.95|12600.95|12609.19|12609.19|12593.54|12593.54|0
1653664800000|2022-05-27 15:20:00|12599.34|12599.34|12609.73|12609.73|12610.91|12610.91|12597.52|12597.52|0
1653665100000|2022-05-27 15:25:00|12605.78|12605.78|12589.54|12589.54|12605.78|12605.78|12589.54|12589.54|0
1653894900000|2022-05-30 07:15:00|12746.08|12746.08|12783.15|12783.15|12783.15|12783.15|12744.71|12744.71|0
1653895200000|2022-05-30 07:20:00|12782.55|12782.55|12777.59|12777.59|12788.35|12788.35|12768.29|12768.29|0
1653895500000|2022-05-30 07:25:00|12776.22|12776.22|12780.96|12780.96|12798.5|12798.5|12774.61|12774.61|0
1653895800000|2022-05-30 07:30:00|12779.6|12779.6|12798.34|12798.34|12802.45|12802.45|12779.6|12779.6|0
1653896100000|2022-05-30 07:35:00|12799.42|12799.42|12816.79|12816.79|12818.93|12818.93|12799.42|12799.42|0
1653896400000|2022-05-30 07:40:00|12815.42|12815.42|12839.46|12839.46|12839.46|12839.46|12815.42|12815.42|0
1653896700000|2022-05-30 07:45:00|12843.57|12843.57|12833.9|12833.9|12843.57|12843.57|12833.9|12833.9|0
1653897000000|2022-05-30 07:50:00|12835.26|12835.26|12828.73|12828.73|12835.26|12835.26|12827.37|12827.37|0
1653897300000|2022-05-30 07:55:00|12827.37|12827.37|12821.43|12821.43|12837.02|12837.02|12814.75|12814.75|0
1653897600000|2022-05-30 08:00:00|12820.61|12820.61|12831.9|12831.9|12831.9|12831.9|12815.3|12815.3|0
1653897900000|2022-05-30 08:05:00|12832.51|12832.51|12852.99|12852.99|12852.99|12852.99|12832.51|12832.51|0
1653898200000|2022-05-30 08:10:00|12851.62|12851.62|12844.33|12844.33|12851.62|12851.62|12841.75|12841.75|0
1653898500000|2022-05-30 08:15:00|12844.74|12844.74|12859.49|12859.49|12859.49|12859.49|12843.67|12843.67|0
1653898800000|2022-05-30 08:20:00|12860.86|12860.86|12861.61|12861.61|12865.56|12865.56|12859.63|12859.63|0
1653899100000|2022-05-30 08:25:00|12864.34|12864.34|12864.42|12864.42|12868.44|12868.44|12863.82|12863.82|0
1653899400000|2022-05-30 08:30:00|12864|12864|12861.71|12861.71|12869.61|12869.61|12861.71|12861.71|0
1653899700000|2022-05-30 08:35:00|12857.76|12857.76|12836.68|12836.68|12857.76|12857.76|12836.68|12836.68|0
1653900000000|2022-05-30 08:40:00|12840.63|12840.63|12823.79|12823.79|12840.63|12840.63|12823.79|12823.79|0
1653900300000|2022-05-30 08:45:00|12825.16|12825.16|12835.75|12835.75|12835.75|12835.75|12823.03|12823.03|0
1653900600000|2022-05-30 08:50:00|12836.83|12836.83|12856.72|12856.72|12856.72|12856.72|12836.83|12836.83|0
1653900900000|2022-05-30 08:55:00|12858.09|12858.09|12863.55|12863.55|12865.52|12865.52|12857.56|12857.56|0
1653901200000|2022-05-30 09:00:00|12863.13|12863.13|12868.99|12868.99|12872.17|12872.17|12856.98|12856.98|0
1653901500000|2022-05-30 09:05:00|12867.75|12867.75|12832.87|12832.87|12869.49|12869.49|12830.89|12830.89|0
1653901800000|2022-05-30 09:10:00|12834.84|12834.84|12835.61|12835.61|12836.21|12836.21|12834.84|12834.84|0
1653902100000|2022-05-30 09:15:00|12845.48|12845.48|12850.66|12850.66|12850.66|12850.66|12845.19|12845.19|0
1653902400000|2022-05-30 09:20:00|12851.19|12851.19|12858.19|12858.19|12861.6|12861.6|12851.19|12851.19|0
1653902700000|2022-05-30 09:25:00|12860.17|12860.17|12872.27|12872.27|12876.26|12876.26|12854.09|12854.09|0
1653903000000|2022-05-30 09:30:00|12869.53|12869.53|12874.27|12874.27|12875|12875|12863.18|12863.18|0
1653903300000|2022-05-30 09:35:00|12872.29|12872.29|12871.82|12871.82|12873.66|12873.66|12867.87|12867.87|0
1653903600000|2022-05-30 09:40:00|12872.42|12872.42|12878.76|12878.76|12880.73|12880.73|12872.42|12872.42|0
1653903900000|2022-05-30 09:45:00|12881.17|12881.17|12895.44|12895.44|12900.15|12900.15|12881.17|12881.17|0
1653904200000|2022-05-30 09:50:00|12895.03|12895.03|12904.3|12904.3|12906.27|12906.27|12895.03|12895.03|0
1653904500000|2022-05-30 09:55:00|12902.93|12902.93|12914.25|12914.25|12924.27|12924.27|12902.93|12902.93|0
1653904800000|2022-05-30 10:00:00|12915.48|12915.48|12906.66|12906.66|12916.54|12916.54|12906.66|12906.66|0
1653905100000|2022-05-30 10:05:00|12902.71|12902.71|12891.07|12891.07|12902.71|12902.71|12891.07|12891.07|0
1653905400000|2022-05-30 10:10:00|12900.94|12900.94|12900.51|12900.51|12902.91|12902.91|12894.59|12894.59|0
1653905700000|2022-05-30 10:15:00|12898.54|12898.54|12907.68|12907.68|12910.68|12910.68|12898.54|12898.54|0
1653906000000|2022-05-30 10:20:00|12903.73|12903.73|12891.12|12891.12|12903.73|12903.73|12884.89|12884.89|0
1653906300000|2022-05-30 10:25:00|12889.15|12889.15|12888.46|12888.46|12893.93|12893.93|12886.03|12886.03|0
1653906600000|2022-05-30 10:30:00|12882.54|12882.54|12853.89|12853.89|12882.54|12882.54|12853.89|12853.89|0
1653906900000|2022-05-30 10:35:00|12849.94|12849.94|12806.19|12806.19|12849.94|12849.94|12806.19|12806.19|0
1653907200000|2022-05-30 10:40:00|12810.14|12810.14|12788.5|12788.5|12810.14|12810.14|12788.09|12788.09|0
1653907500000|2022-05-30 10:45:00|12787.3|12787.3|12766.78|12766.78|12787.3|12787.3|12766.78|12766.78|0
1653907800000|2022-05-30 10:50:00|12765.42|12765.42|12775.48|12775.48|12775.48|12775.48|12765.42|12765.42|0
1653908100000|2022-05-30 10:55:00|12776.85|12776.85|12783.38|12783.38|12785.35|12785.35|12775.48|12775.48|0
1653908400000|2022-05-30 11:00:00|12782.01|12782.01|12781.12|12781.12|12782.01|12782.01|12779.75|12779.75|0
1653908700000|2022-05-30 11:05:00|12779.43|12779.43|12797.82|12797.82|12797.82|12797.82|12779.43|12779.43|0
1653909000000|2022-05-30 11:10:00|12795.85|12795.85|12794.48|12794.48|12797.82|12797.82|12793.87|12793.87|0
1653909300000|2022-05-30 11:15:00|12793.94|12793.94|12788.02|12788.02|12793.94|12793.94|12788.02|12788.02|0
1653909600000|2022-05-30 11:20:00|12787.6|12787.6|12777.37|12777.37|12787.6|12787.6|12773.87|12773.87|0
1653909900000|2022-05-30 11:25:00|12777.78|12777.78|12789.63|12789.63|12790.99|12790.99|12777.78|12777.78|0
1653910200000|2022-05-30 11:30:00|12788.26|12788.26|12781.58|12781.58|12788.26|12788.26|12781.58|12781.58|0
1653910500000|2022-05-30 11:35:00|12783.55|12783.55|12776.68|12776.68|12783.55|12783.55|12774.94|12774.94|0
1653910800000|2022-05-30 11:40:00|12777.1|12777.1|12779.71|12779.71|12784.07|12784.07|12775.86|12775.86|0
1653911100000|2022-05-30 11:45:00|12778.34|12778.34|12780.04|12780.04|12780.04|12780.04|12770.52|12770.52|0
1653911400000|2022-05-30 11:50:00|12778.43|12778.43|12781.96|12781.96|12786.6|12786.6|12776.45|12776.45|0
1653911700000|2022-05-30 11:55:00|12781.42|12781.42|12801.83|12801.83|12801.83|12801.83|12778.31|12778.31|0
1653912000000|2022-05-30 12:00:00|12803.09|12803.09|12797.73|12797.73|12805.63|12805.63|12797.73|12797.73|0
1653912300000|2022-05-30 12:05:00|12796.37|12796.37|12785.87|12785.87|12796.37|12796.37|12781.51|12781.51|0
1653912600000|2022-05-30 12:10:00|12786.28|12786.28|12780.29|12780.29|12788.95|12788.95|12780.29|12780.29|0
1653912900000|2022-05-30 12:15:00|12782.27|12782.27|12777.85|12777.85|12782.27|12782.27|12776.8|12776.8|0
1653913200000|2022-05-30 12:20:00|12775.88|12775.88|12759.94|12759.94|12775.88|12775.88|12759.94|12759.94|0
1653913500000|2022-05-30 12:25:00|12759.1|12759.1|12766.29|12766.29|12766.29|12766.29|12755.05|12755.05|0
1653913800000|2022-05-30 12:30:00|12766.7|12766.7|12775.66|12775.66|12776.95|12776.95|12766.7|12766.7|0
1653914100000|2022-05-30 12:35:00|12776.26|12776.26|12764.43|12764.43|12777.26|12777.26|12759.35|12759.35|0
1653914400000|2022-05-30 12:40:00|12763.61|12763.61|12768.91|12768.91|12772.06|12772.06|12761.64|12761.64|0
1653914700000|2022-05-30 12:45:00|12768.49|12768.49|12780.76|12780.76|12780.76|12780.76|12767.36|12767.36|0
1653915000000|2022-05-30 12:50:00|12778.78|12778.78|12782.93|12782.93|12799.43|12799.43|12777.71|12777.71|0
1653915300000|2022-05-30 12:55:00|12777.01|12777.01|12776.75|12776.75|12778.05|12778.05|12774.7|12774.7|0
1653915600000|2022-05-30 13:00:00|12772.8|12772.8|12792.03|12792.03|12792.03|12792.03|12772.8|12772.8|0
1653915900000|2022-05-30 13:05:00|12792.44|12792.44|12762.07|12762.07|12792.44|12792.44|12760.1|12760.1|0
1653916200000|2022-05-30 13:10:00|12760.7|12760.7|12755.4|12755.4|12760.7|12760.7|12751.89|12751.89|0
1653916500000|2022-05-30 13:15:00|12755.93|12755.93|12750.9|12750.9|12755.93|12755.93|12746.82|12746.82|0
1653916800000|2022-05-30 13:20:00|12752.87|12752.87|12760.64|12760.64|12760.64|12760.64|12752.87|12752.87|0
1653917100000|2022-05-30 13:25:00|12761.18|12761.18|12760.42|12760.42|12763.98|12763.98|12758.13|12758.13|0
1653917400000|2022-05-30 13:30:00|12756.47|12756.47|12755.7|12755.7|12759.35|12759.35|12749.62|12749.62|0
1653917700000|2022-05-30 13:35:00|12753.72|12753.72|12735.2|12735.2|12757.67|12757.67|12732.47|12732.47|0
1653918000000|2022-05-30 13:40:00|12737.01|12737.01|12743.68|12743.68|12743.68|12743.68|12729.05|12729.05|0
1653918300000|2022-05-30 13:45:00|12742.83|12742.83|12742.97|12742.97|12748.29|12748.29|12735.74|12735.74|0
1653918600000|2022-05-30 13:50:00|12744.34|12744.34|12737.26|12737.26|12749.05|12749.05|12737.26|12737.26|0
1653918900000|2022-05-30 13:55:00|12735.29|12735.29|12724.59|12724.59|12739.24|12739.24|12722.8|12722.8|0
1653919200000|2022-05-30 14:00:00|12726.2|12726.2|12731.04|12731.04|12735.74|12735.74|12723.68|12723.68|0
1653919500000|2022-05-30 14:05:00|12731.64|12731.64|12730.87|12730.87|12741.21|12741.21|12726.92|12726.92|0
1653919800000|2022-05-30 14:10:00|12728.9|12728.9|12724.96|12724.96|12731.65|12731.65|12715.8|12715.8|0
1653920100000|2022-05-30 14:15:00|12719.04|12719.04|12723.55|12723.55|12729.48|12729.48|12718.63|12718.63|0
1653920400000|2022-05-30 14:20:00|12726.29|12726.29|12722.26|12722.26|12727.32|12727.32|12719.87|12719.87|0
1653920700000|2022-05-30 14:25:00|12720.28|12720.28|12720.93|12720.93|12723.66|12723.66|12716.94|12716.94|0
1653921000000|2022-05-30 14:30:00|12718.95|12718.95|12724.61|12724.61|12724.61|12724.61|12714.58|12714.58|0
1653921300000|2022-05-30 14:35:00|12725.43|12725.43|12732.76|12732.76|12732.76|12732.76|12724.71|12724.71|0
1653921600000|2022-05-30 14:40:00|12730.79|12730.79|12732.15|12732.15|12732.15|12732.15|12729.42|12729.42|0
1653921900000|2022-05-30 14:45:00|12732.56|12732.56|12715.73|12715.73|12733.39|12733.39|12714.12|12714.12|0
1653922200000|2022-05-30 14:50:00|12716.27|12716.27|12731.43|12731.43|12731.69|12731.69|12716.27|12716.27|0
1653922500000|2022-05-30 14:55:00|12733.41|12733.41|12745.74|12745.74|12745.74|12745.74|12731.43|12731.43|0
1653922800000|2022-05-30 15:00:00|12744.67|12744.67|12740.57|12740.57|12746.65|12746.65|12736.62|12736.62|0
1653923100000|2022-05-30 15:05:00|12738.6|12738.6|12724.17|12724.17|12738.6|12738.6|12724.17|12724.17|0
1653923400000|2022-05-30 15:10:00|12726.15|12726.15|12730.82|12730.82|12734.79|12734.79|12724.17|12724.17|0
1653923700000|2022-05-30 15:15:00|12728.84|12728.84|12729.28|12729.28|12731.48|12731.48|12725.56|12725.56|0
1653924000000|2022-05-30 15:20:00|12732.02|12732.02|12745.01|12745.01|12745.01|12745.01|12729.54|12729.54|0
1653924300000|2022-05-30 15:25:00|12743.03|12743.03|12737.27|12737.27|12746.01|12746.01|12726.79|12726.79|0
1653981300000|2022-05-31 07:15:00|12652.19|12652.19|12622.52|12622.52|12658.12|12658.12|12622.52|12622.52|0
1653981600000|2022-05-31 07:20:00|12618.91|12618.91|12618.41|12618.41|12620.39|12620.39|12601.58|12601.58|0
1653981900000|2022-05-31 07:25:00|12615.2|12615.2|12614.45|12614.45|12624.48|12624.48|12610.65|12610.65|0
1653982200000|2022-05-31 07:30:00|12620.37|12620.37|12618.25|12618.25|12620.37|12620.37|12595.16|12595.16|0
1653982500000|2022-05-31 07:35:00|12625.09|12625.09|12635.76|12635.76|12637.74|12637.74|12620|12620|0
1653982800000|2022-05-31 07:40:00|12633.79|12633.79|12631.25|12631.25|12640.42|12640.42|12628.52|12628.52|0
1653983100000|2022-05-31 07:45:00|12641.12|12641.12|12642.75|12642.75|12642.75|12642.75|12625.4|12625.4|0
1653983400000|2022-05-31 07:50:00|12644.11|12644.11|12646.3|12646.3|12646.3|12646.3|12638.19|12638.19|0
1653983700000|2022-05-31 07:55:00|12644.33|12644.33|12635.69|12635.69|12646.3|12646.3|12618.69|12618.69|0
1653984000000|2022-05-31 08:00:00|12637.67|12637.67|12656.78|12656.78|12657.38|12657.38|12635.85|12635.85|0
1653984300000|2022-05-31 08:05:00|12660.73|12660.73|12658.11|12658.11|12660.73|12660.73|12657.99|12657.99|0
1653984600000|2022-05-31 08:10:00|12658.65|12658.65|12680.04|12680.04|12681.24|12681.24|12657.71|12657.71|0
1653984900000|2022-05-31 08:15:00|12674.11|12674.11|12673.37|12673.37|12674.19|12674.19|12669.7|12669.7|0
1653985200000|2022-05-31 08:20:00|12675.01|12675.01|12696.31|12696.31|12696.31|12696.31|12673.04|12673.04|0
1653985500000|2022-05-31 08:25:00|12700.26|12700.26|12678.21|12678.21|12711.32|12711.32|12678.21|12678.21|0
1653985800000|2022-05-31 08:30:00|12670.31|12670.31|12682.31|12682.31|12682.31|12682.31|12662.41|12662.41|0
1653986100000|2022-05-31 08:35:00|12679.57|12679.57|12669.46|12669.46|12684.96|12684.96|12664.61|12664.61|0
1653986400000|2022-05-31 08:40:00|12668.86|12668.86|12682.08|12682.08|12682.08|12682.08|12666.05|12666.05|0
1653986700000|2022-05-31 08:45:00|12682.68|12682.68|12656.83|12656.83|12682.68|12682.68|12652.88|12652.88|0
1653987000000|2022-05-31 08:50:00|12655.47|12655.47|12660.61|12660.61|12660.61|12660.61|12650.09|12650.09|0
1653987300000|2022-05-31 08:55:00|12664.56|12664.56|12651.52|12651.52|12664.56|12664.56|12651.52|12651.52|0
1653987600000|2022-05-31 09:00:00|12650.92|12650.92|12622.61|12622.61|12650.92|12650.92|12621.25|12621.25|0
1653987900000|2022-05-31 09:05:00|12621.25|12621.25|12621.3|12621.3|12621.3|12621.3|12610.07|12610.07|0
1653988200000|2022-05-31 09:10:00|12621.91|12621.91|12581.72|12581.72|12621.91|12621.91|12580.63|12580.63|0
1653988500000|2022-05-31 09:15:00|12580.49|12580.49|12572.8|12572.8|12584.44|12584.44|12570.22|12570.22|0
1653988800000|2022-05-31 09:20:00|12570.83|12570.83|12572.62|12572.62|12577.94|12577.94|12564.72|12564.72|0
1653989100000|2022-05-31 09:25:00|12573.44|12573.44|12604.36|12604.36|12604.36|12604.36|12573.44|12573.44|0
1653989400000|2022-05-31 09:30:00|12601.63|12601.63|12574.01|12574.01|12601.63|12601.63|12574.01|12574.01|0
1653989700000|2022-05-31 09:35:00|12573.41|12573.41|12577.11|12577.11|12585.01|12585.01|12565.42|12565.42|0
1653990000000|2022-05-31 09:40:00|12583.04|12583.04|12604.27|12604.27|12604.27|12604.27|12575.75|12575.75|0
1653990300000|2022-05-31 09:45:00|12608.21|12608.21|12649.14|12649.14|12650.27|12650.27|12608.21|12608.21|0
1653990600000|2022-05-31 09:50:00|12653.09|12653.09|12655.22|12655.22|12659.17|12659.17|12651.88|12651.88|0
1653990900000|2022-05-31 09:55:00|12656.58|12656.58|12657.81|12657.81|12661.39|12661.39|12653.61|12653.61|0
1653991200000|2022-05-31 10:00:00|12658.35|12658.35|12667.78|12667.78|12678.86|12678.86|12657.44|12657.44|0
1653991500000|2022-05-31 10:05:00|12669.15|12669.15|12682.41|12682.41|12685.44|12685.44|12664.59|12664.59|0
1653991800000|2022-05-31 10:10:00|12683.78|12683.78|12675.79|12675.79|12685.75|12685.75|12667.15|12667.15|0
1653992100000|2022-05-31 10:15:00|12673.82|12673.82|12679.26|12679.26|12687.15|12687.15|12673.33|12673.33|0
1653992400000|2022-05-31 10:20:00|12677.89|12677.89|12700.79|12700.79|12700.79|12700.79|12674.39|12674.39|0
1653992700000|2022-05-31 10:25:00|12702|12702|12707.65|12707.65|12718.59|12718.59|12701.58|12701.58|0
1653993000000|2022-05-31 10:30:00|12706.28|12706.28|12691.38|12691.38|12706.28|12706.28|12689.59|12689.59|0
1653993300000|2022-05-31 10:35:00|12690.77|12690.77|12706.98|12706.98|12708.95|12708.95|12690.77|12690.77|0
1653993600000|2022-05-31 10:40:00|12706.44|12706.44|12716.7|12716.7|12718.22|12718.22|12705.61|12705.61|0
1653993900000|2022-05-31 10:45:00|12715.33|12715.33|12713.97|12713.97|12721.96|12721.96|12713.96|12713.96|0
1653994200000|2022-05-31 10:50:00|12712.6|12712.6|12705.9|12705.9|12714.77|12714.77|12705.9|12705.9|0
1653994500000|2022-05-31 10:55:00|12706.44|12706.44|12699.75|12699.75|12709.02|12709.02|12696.41|12696.41|0
1653994800000|2022-05-31 11:00:00|12701.12|12701.12|12711.27|12711.27|12714.67|12714.67|12701.12|12701.12|0
1653995100000|2022-05-31 11:05:00|12716.74|12716.74|12736.77|12736.77|12741.29|12741.29|12716.74|12716.74|0
1653995400000|2022-05-31 11:10:00|12737.19|12737.19|12739.36|12739.36|12751.37|12751.37|12737.19|12737.19|0
1653995700000|2022-05-31 11:15:00|12738|12738|12731.72|12731.72|12738|12738|12730.13|12730.13|0
1653996000000|2022-05-31 11:20:00|12729.75|12729.75|12722.2|12722.2|12729.75|12729.75|12720.64|12720.64|0
1653996300000|2022-05-31 11:25:00|12723.41|12723.41|12710.5|12710.5|12724.78|12724.78|12710.5|12710.5|0
1653996600000|2022-05-31 11:30:00|12709.13|12709.13|12715.69|12715.69|12716.57|12716.57|12709.13|12709.13|0
1653996900000|2022-05-31 11:35:00|12717.05|12717.05|12715.76|12715.76|12728.29|12728.29|12715.76|12715.76|0
1653997200000|2022-05-31 11:40:00|12713.95|12713.95|12713.65|12713.65|12719.87|12719.87|12711.13|12711.13|0
1653997500000|2022-05-31 11:45:00|12717.59|12717.59|12717.9|12717.9|12719.57|12719.57|12715.62|12715.62|0
1653997800000|2022-05-31 11:50:00|12719.27|12719.27|12724.82|12724.82|12724.82|12724.82|12718.9|12718.9|0
1653998100000|2022-05-31 11:55:00|12726.8|12726.8|12728.46|12728.46|12734.24|12734.24|12726.8|12726.8|0
1653998400000|2022-05-31 12:00:00|12730.44|12730.44|12735.44|12735.44|12738.17|12738.17|12728.3|12728.3|0
1653998700000|2022-05-31 12:05:00|12731.49|12731.49|12723.8|12723.8|12731.49|12731.49|12722.44|12722.44|0
1653999000000|2022-05-31 12:10:00|12722.43|12722.43|12720.81|12720.81|12723.93|12723.93|12720.75|12720.75|0
1653999300000|2022-05-31 12:15:00|12722.79|12722.79|12725.16|12725.16|12725.16|12725.16|12703.04|12703.04|0
1653999600000|2022-05-31 12:20:00|12727.14|12727.14|12718.81|12718.81|12728.08|12728.08|12718.81|12718.81|0
1653999900000|2022-05-31 12:25:00|12720.18|12720.18|12731.41|12731.41|12733.45|12733.45|12718.81|12718.81|0
1654000200000|2022-05-31 12:30:00|12730.04|12730.04|12716.96|12716.96|12731.85|12731.85|12716.12|12716.12|0
1654000500000|2022-05-31 12:35:00|12722.88|12722.88|12709.84|12709.84|12727.44|12727.44|12706.79|12706.79|0
1654000800000|2022-05-31 12:40:00|12703.92|12703.92|12698.7|12698.7|12709.01|12709.01|12698.7|12698.7|0
1654001100000|2022-05-31 12:45:00|12702.8|12702.8|12711.47|12711.47|12711.47|12711.47|12698.99|12698.99|0
1654001400000|2022-05-31 12:50:00|12713.16|12713.16|12701.55|12701.55|12715.13|12715.13|12701.31|12701.31|0
1654001700000|2022-05-31 12:55:00|12700.35|12700.35|12685.76|12685.76|12700.35|12700.35|12683.79|12683.79|0
1654002000000|2022-05-31 13:00:00|12684.94|12684.94|12705.85|12705.85|12710.87|12710.87|12684.53|12684.53|0
1654002300000|2022-05-31 13:05:00|12704.48|12704.48|12689.45|12689.45|12708.98|12708.98|12689.45|12689.45|0
1654002600000|2022-05-31 13:10:00|12687.48|12687.48|12697.94|12697.94|12697.94|12697.94|12686.04|12686.04|0
1654002900000|2022-05-31 13:15:00|12695.97|12695.97|12690.25|12690.25|12695.97|12695.97|12687.67|12687.67|0
1654003200000|2022-05-31 13:20:00|12694.2|12694.2|12720.78|12720.78|12723.36|12723.36|12694.2|12694.2|0
1654003500000|2022-05-31 13:25:00|12718.81|12718.81|12704.6|12704.6|12718.81|12718.81|12704.6|12704.6|0
1654003800000|2022-05-31 13:30:00|12708.55|12708.55|12667.58|12667.58|12711.9|12711.9|12667.58|12667.58|0
1654004100000|2022-05-31 13:35:00|12666.21|12666.21|12658.19|12658.19|12672.37|12672.37|12654.68|12654.68|0
1654004400000|2022-05-31 13:40:00|12654.24|12654.24|12618.84|12618.84|12654.24|12654.24|12618.7|12618.7|0
1654004700000|2022-05-31 13:45:00|12617.47|12617.47|12610.19|12610.19|12619.44|12619.44|12602.29|12602.29|0
1654005000000|2022-05-31 13:50:00|12609.65|12609.65|12572.37|12572.37|12609.65|12609.65|12572.37|12572.37|0
1654005300000|2022-05-31 13:55:00|12570.4|12570.4|12586.68|12586.68|12586.68|12586.68|12568.59|12568.59|0
1654005600000|2022-05-31 14:00:00|12587.88|12587.88|12569.01|12569.01|12600.93|12600.93|12569.01|12569.01|0
1654005900000|2022-05-31 14:05:00|12568.41|12568.41|12553.49|12553.49|12570.22|12570.22|12551.73|12551.73|0
1654006200000|2022-05-31 14:10:00|12550.96|12550.96|12572.99|12572.99|12573.47|12573.47|12550.96|12550.96|0
1654006500000|2022-05-31 14:15:00|12573.53|12573.53|12570.91|12570.91|12579.45|12579.45|12566.1|12566.1|0
1654006800000|2022-05-31 14:20:00|12574.86|12574.86|12587.96|12587.96|12595.25|12595.25|12574.86|12574.86|0
1654007100000|2022-05-31 14:25:00|12589.6|12589.6|12589.77|12589.77|12599.45|12599.45|12586.43|12586.43|0
1654007400000|2022-05-31 14:30:00|12591.74|12591.74|12589.42|12589.42|12609.11|12609.11|12589.42|12589.42|0
1654007700000|2022-05-31 14:35:00|12587.45|12587.45|12581.16|12581.16|12590.39|12590.39|12577.5|12577.5|0
1654008000000|2022-05-31 14:40:00|12579.18|12579.18|12605.13|12605.13|12608.75|12608.75|12577.13|12577.13|0
1654008300000|2022-05-31 14:45:00|12604.53|12604.53|12569.16|12569.16|12604.53|12604.53|12568.65|12568.65|0
1654008600000|2022-05-31 14:50:00|12568.34|12568.34|12592.21|12592.21|12592.81|12592.81|12568.34|12568.34|0
1654008900000|2022-05-31 14:55:00|12591.6|12591.6|12579.16|12579.16|12591.6|12591.6|12577.03|12577.03|0
1654009200000|2022-05-31 15:00:00|12581.14|12581.14|12591.46|12591.46|12592.95|12592.95|12581.14|12581.14|0
1654009500000|2022-05-31 15:05:00|12589.48|12589.48|12571.91|12571.91|12592.06|12592.06|12566.59|12566.59|0
1654009800000|2022-05-31 15:10:00|12569.93|12569.93|12560.11|12560.11|12569.93|12569.93|12558.44|12558.44|0
1654010100000|2022-05-31 15:15:00|12560.64|12560.64|12566.31|12566.31|12570.02|12570.02|12560.64|12560.64|0
1654010400000|2022-05-31 15:20:00|12568.28|12568.28|12570.55|12570.55|12572.75|12572.75|12563.11|12563.11|0
1654010700000|2022-05-31 15:25:00|12571.16|12571.16|12557.62|12557.62|12582.36|12582.36|12548.8|12548.8|0
1654067700000|2022-06-01 07:15:00|12630.57|12630.57|12631.52|12631.52|12632.62|12632.62|12614.38|12614.38|0
1654068000000|2022-06-01 07:20:00|12633.33|12633.33|12648.27|12648.27|12654.34|12654.34|12633.33|12633.33|0
1654068300000|2022-06-01 07:25:00|12640.37|12640.37|12652.23|12652.23|12662.26|12662.26|12640.37|12640.37|0
1654068600000|2022-06-01 07:30:00|12654.28|12654.28|12667.37|12667.37|12667.37|12667.37|12638.11|12638.11|0
1654068900000|2022-06-01 07:35:00|12673.29|12673.29|12662.29|12662.29|12680.29|12680.29|12662.29|12662.29|0
1654069200000|2022-06-01 07:40:00|12659.83|12659.83|12615.28|12615.28|12662.56|12662.56|12614.57|12614.57|0
1654069500000|2022-06-01 07:45:00|12618.56|12618.56|12617.76|12617.76|12631.58|12631.58|12617.76|12617.76|0
1654069800000|2022-06-01 07:50:00|12616.39|12616.39|12591.74|12591.74|12617.82|12617.82|12585.05|12585.05|0
1654070100000|2022-06-01 07:55:00|12594.47|12594.47|12592.51|12592.51|12597.05|12597.05|12587.18|12587.18|0
1654070400000|2022-06-01 08:00:00|12590.54|12590.54|12576.53|12576.53|12590.54|12590.54|12573.79|12573.79|0
1654070700000|2022-06-01 08:05:00|12575.92|12575.92|12534.68|12534.68|12575.92|12575.92|12534.68|12534.68|0
1654071000000|2022-06-01 08:10:00|12536.66|12536.66|12500.11|12500.11|12536.66|12536.66|12500.11|12500.11|0
1654071300000|2022-06-01 08:15:00|12482.34|12482.34|12449.18|12449.18|12488.27|12488.27|12449.18|12449.18|0
1654071600000|2022-06-01 08:20:00|12453.13|12453.13|12457.47|12457.47|12462.71|12462.71|12449.01|12449.01|0
1654071900000|2022-06-01 08:25:00|12455.5|12455.5|12478.03|12478.03|12486.06|12486.06|12455.5|12455.5|0
1654072200000|2022-06-01 08:30:00|12477.43|12477.43|12494.7|12494.7|12494.7|12494.7|12475.12|12475.12|0
1654072500000|2022-06-01 08:35:00|12490.76|12490.76|12482.88|12482.88|12490.76|12490.76|12471.27|12471.27|0
1654072800000|2022-06-01 08:40:00|12484.85|12484.85|12503.44|12503.44|12503.44|12503.44|12479.54|12479.54|0
1654073100000|2022-06-01 08:45:00|12505.85|12505.85|12541.65|12541.65|12558.65|12558.65|12505.85|12505.85|0
1654073400000|2022-06-01 08:50:00|12540.28|12540.28|12547.39|12547.39|12551.82|12551.82|12537.54|12537.54|0
1654073700000|2022-06-01 08:55:00|12549.36|12549.36|12547.85|12547.85|12551.42|12551.42|12544.3|12544.3|0
1654074000000|2022-06-01 09:00:00|12549.82|12549.82|12554.88|12554.88|12561.56|12561.56|12548.61|12548.61|0
1654074300000|2022-06-01 09:05:00|12554.34|12554.34|12587.3|12587.3|12587.3|12587.3|12552.66|12552.66|0
1654074600000|2022-06-01 09:10:00|12585.33|12585.33|12588.56|12588.56|12588.56|12588.56|12581.38|12581.38|0
1654074900000|2022-06-01 09:15:00|12588.15|12588.15|12595.96|12595.96|12600.37|12600.37|12587.61|12587.61|0
1654075200000|2022-06-01 09:20:00|12595.14|12595.14|12609.25|12609.25|12610.48|12610.48|12595.14|12595.14|0
1654075500000|2022-06-01 09:25:00|12611.99|12611.99|12615.56|12615.56|12616.54|12616.54|12609.9|12609.9|0
1654075800000|2022-06-01 09:30:00|12611.62|12611.62|12612.98|12612.98|12621.03|12621.03|12603.71|12603.71|0
1654076100000|2022-06-01 09:35:00|12613.4|12613.4|12611.58|12611.58|12619.85|12619.85|12607.63|12607.63|0
1654076400000|2022-06-01 09:40:00|12612.95|12612.95|12615.5|12615.5|12618.08|12618.08|12607.45|12607.45|0
1654076700000|2022-06-01 09:45:00|12616.86|12616.86|12620.26|12620.26|12626|12626|12612.68|12612.68|0
1654077000000|2022-06-01 09:50:00|12621.63|12621.63|12617.88|12617.88|12625.58|12625.58|12609.35|12609.35|0
1654077300000|2022-06-01 09:55:00|12621.83|12621.83|12625.57|12625.57|12625.57|12625.57|12617.44|12617.44|0
1654077600000|2022-06-01 10:00:00|12622.84|12622.84|12616.15|12616.15|12626.94|12626.94|12614.18|12614.18|0
1654077900000|2022-06-01 10:05:00|12612.2|12612.2|12600.45|12600.45|12614.18|12614.18|12597.86|12597.86|0
1654078200000|2022-06-01 10:10:00|12601.27|12601.27|12613.32|12613.32|12614.48|12614.48|12601.27|12601.27|0
1654078500000|2022-06-01 10:15:00|12614.92|12614.92|12621.45|12621.45|12621.45|12621.45|12612.95|12612.95|0
1654078800000|2022-06-01 10:20:00|12615.53|12615.53|12614.17|12614.17|12616.74|12616.74|12610.06|12610.06|0
1654079100000|2022-06-01 10:25:00|12612.53|12612.53|12612.7|12612.7|12613.53|12613.53|12608.76|12608.76|0
1654079400000|2022-06-01 10:30:00|12614.68|12614.68|12623.91|12623.91|12623.91|12623.91|12613.07|12613.07|0
1654079700000|2022-06-01 10:35:00|12622.55|12622.55|12614.93|12614.93|12622.55|12622.55|12614.93|12614.93|0
1654080000000|2022-06-01 10:40:00|12615.75|12615.75|12612.61|12612.61|12615.75|12615.75|12610.36|12610.36|0
1654080300000|2022-06-01 10:45:00|12611.24|12611.24|12608.56|12608.56|12613.27|12613.27|12608.56|12608.56|0
1654080600000|2022-06-01 10:50:00|12607.72|12607.72|12604.8|12604.8|12608.14|12608.14|12604.8|12604.8|0
1654080900000|2022-06-01 10:55:00|12600.85|12600.85|12599.96|12599.96|12604.54|12604.54|12595.89|12595.89|0
1654081200000|2022-06-01 11:00:00|12597.99|12597.99|12598.44|12598.44|12604.51|12604.51|12597.99|12597.99|0
1654081500000|2022-06-01 11:05:00|12602.39|12602.39|12609.68|12609.68|12611.8|12611.8|12602.39|12602.39|0
1654081800000|2022-06-01 11:10:00|12609.07|12609.07|12598.97|12598.97|12610.28|12610.28|12598.43|12598.43|0
1654082100000|2022-06-01 11:15:00|12599.57|12599.57|12602.01|12602.01|12602.31|12602.31|12598.06|12598.06|0
1654082400000|2022-06-01 11:20:00|12600.65|12600.65|12589.75|12589.75|12600.65|12600.65|12588.92|12588.92|0
1654082700000|2022-06-01 11:25:00|12591.72|12591.72|12591.37|12591.37|12597.04|12597.04|12589.59|12589.59|0
1654083000000|2022-06-01 11:30:00|12591.78|12591.78|12597.15|12597.15|12601.26|12601.26|12591.78|12591.78|0
1654083300000|2022-06-01 11:35:00|12598.52|12598.52|12603.23|12603.23|12607.18|12607.18|12598.52|12598.52|0
1654083600000|2022-06-01 11:40:00|12602.41|12602.41|12608.33|12608.33|12608.33|12608.33|12600.96|12600.96|0
1654083900000|2022-06-01 11:45:00|12608.74|12608.74|12619.52|12619.52|12619.52|12619.52|12607.92|12607.92|0
1654084200000|2022-06-01 11:50:00|12617.54|12617.54|12619.43|12619.43|12621.24|12621.24|12616.18|12616.18|0
1654084500000|2022-06-01 11:55:00|12620.03|12620.03|12620.67|12620.67|12623.55|12623.55|12617.63|12617.63|0
1654084800000|2022-06-01 12:00:00|12622.04|12622.04|12631.21|12631.21|12636.52|12636.52|12622.04|12622.04|0
1654085100000|2022-06-01 12:05:00|12633.18|12633.18|12657.77|12657.77|12661.23|12661.23|12633.18|12633.18|0
1654085400000|2022-06-01 12:10:00|12659.38|12659.38|12642.73|12642.73|12661.89|12661.89|12642.73|12642.73|0
1654085700000|2022-06-01 12:15:00|12646.83|12646.83|12645.31|12645.31|12646.83|12646.83|12643.87|12643.87|0
1654086000000|2022-06-01 12:20:00|12647.28|12647.28|12645.05|12645.05|12647.28|12647.28|12635.71|12635.71|0
1654086300000|2022-06-01 12:25:00|12644.23|12644.23|12652.32|12652.32|12655.49|12655.49|12640.28|12640.28|0
1654086600000|2022-06-01 12:30:00|12651.71|12651.71|12638.26|12638.26|12651.71|12651.71|12638.26|12638.26|0
1654086900000|2022-06-01 12:35:00|12636.29|12636.29|12623.66|12623.66|12636.29|12636.29|12623.66|12623.66|0
1654087200000|2022-06-01 12:40:00|12625.03|12625.03|12634.03|12634.03|12640.84|12640.84|12625.03|12625.03|0
1654087500000|2022-06-01 12:45:00|12637.97|12637.97|12626.21|12626.21|12637.97|12637.97|12626.09|12626.09|0
1654087800000|2022-06-01 12:50:00|12624.6|12624.6|12627.64|12627.64|12631.59|12631.59|12624.3|12624.3|0
1654088100000|2022-06-01 12:55:00|12628.05|12628.05|12628.43|12628.43|12636.33|12636.33|12627.89|12627.89|0
1654088400000|2022-06-01 13:00:00|12629.8|12629.8|12650.41|12650.41|12650.41|12650.41|12629.8|12629.8|0
1654088700000|2022-06-01 13:05:00|12652.38|12652.38|12682.77|12682.77|12684.39|12684.39|12651.01|12651.01|0
1654089000000|2022-06-01 13:10:00|12688.69|12688.69|12698.53|12698.53|12699.14|12699.14|12680.01|12680.01|0
1654089300000|2022-06-01 13:15:00|12704.46|12704.46|12707.38|12707.38|12718.78|12718.78|12697.16|12697.16|0
1654089600000|2022-06-01 13:20:00|12706.77|12706.77|12698.43|12698.43|12706.77|12706.77|12698.43|12698.43|0
1654089900000|2022-06-01 13:25:00|12697.82|12697.82|12706.36|12706.36|12709.98|12709.98|12695.25|12695.25|0
1654090200000|2022-06-01 13:30:00|12705|12705|12706.1|12706.1|12710.92|12710.92|12703.37|12703.37|0
1654090500000|2022-06-01 13:35:00|12708.08|12708.08|12692.21|12692.21|12716.07|12716.07|12692.21|12692.21|0
1654090800000|2022-06-01 13:40:00|12688.26|12688.26|12675.66|12675.66|12688.26|12688.26|12672.46|12672.46|0
1654091100000|2022-06-01 13:45:00|12674.3|12674.3|12687.14|12687.14|12688.92|12688.92|12674.3|12674.3|0
1654091400000|2022-06-01 13:50:00|12681.22|12681.22|12675.47|12675.47|12684.41|12684.41|12672.56|12672.56|0
1654091700000|2022-06-01 13:55:00|12673.5|12673.5|12659.31|12659.31|12680.72|12680.72|12659.31|12659.31|0
1654092000000|2022-06-01 14:00:00|12663.26|12663.26|12641.8|12641.8|12664.18|12664.18|12641.8|12641.8|0
1654092300000|2022-06-01 14:05:00|12641.19|12641.19|12609.93|12609.93|12641.19|12641.19|12607.96|12607.96|0
1654092600000|2022-06-01 14:10:00|12611.9|12611.9|12609.11|12609.11|12617.22|12617.22|12603.58|12603.58|0
1654092900000|2022-06-01 14:15:00|12610.48|12610.48|12604.89|12604.89|12611.09|12611.09|12602.92|12602.92|0
1654093200000|2022-06-01 14:20:00|12603.66|12603.66|12588.89|12588.89|12607.96|12607.96|12588.35|12588.35|0
1654093500000|2022-06-01 14:25:00|12584.94|12584.94|12577.29|12577.29|12586.92|12586.92|12569.87|12569.87|0
1654093800000|2022-06-01 14:30:00|12579.27|12579.27|12565.5|12565.5|12583.56|12583.56|12564.96|12564.96|0
1654094100000|2022-06-01 14:35:00|12564.96|12564.96|12546.41|12546.41|12564.96|12564.96|12543.11|12543.11|0
1654094400000|2022-06-01 14:40:00|12545.33|12545.33|12542|12542|12547.1|12547.1|12534.32|12534.32|0
1654094700000|2022-06-01 14:45:00|12543.07|12543.07|12527.45|12527.45|12548.95|12548.95|12525.48|12525.48|0
1654095000000|2022-06-01 14:50:00|12529.43|12529.43|12525.37|12525.37|12530.04|12530.04|12520.06|12520.06|0
1654095300000|2022-06-01 14:55:00|12524.01|12524.01|12514.02|12514.02|12534.47|12534.47|12514.02|12514.02|0
1654095600000|2022-06-01 15:00:00|12515.39|12515.39|12494.26|12494.26|12518.34|12518.34|12494.26|12494.26|0
1654095900000|2022-06-01 15:05:00|12492.29|12492.29|12505.85|12505.85|12506.46|12506.46|12491.68|12491.68|0
1654096200000|2022-06-01 15:10:00|12504.49|12504.49|12500.03|12500.03|12507.26|12507.26|12498.76|12498.76|0
1654096500000|2022-06-01 15:15:00|12501.4|12501.4|12489.63|12489.63|12501.4|12501.4|12486.2|12486.2|0
1654096800000|2022-06-01 15:20:00|12488.81|12488.81|12471.78|12471.78|12488.81|12488.81|12471.78|12471.78|0
1654097100000|2022-06-01 15:25:00|12471.36|12471.36|12476.12|12476.12|12476.12|12476.12|12461.86|12461.86|0
1654499700000|2022-06-06 07:15:00|12653.83|12653.83|12637.76|12637.76|12663.21|12663.21|12625.15|12625.15|0
1654500000000|2022-06-06 07:20:00|12634.74|12634.74|12629.93|12629.93|12637.95|12637.95|12625.98|12625.98|0
1654500300000|2022-06-06 07:25:00|12627.19|12627.19|12620.79|12620.79|12628.69|12628.69|12613.07|12613.07|0
1654500600000|2022-06-06 07:30:00|12612.9|12612.9|12598.32|12598.32|12612.9|12612.9|12596.95|12596.95|0
1654500900000|2022-06-06 07:35:00|12597.72|12597.72|12602.35|12602.35|12602.35|12602.35|12579.34|12579.34|0
1654501200000|2022-06-06 07:40:00|12600.38|12600.38|12634.11|12634.11|12638.06|12638.06|12600.38|12600.38|0
1654501500000|2022-06-06 07:45:00|12635.48|12635.48|12636.41|12636.41|12636.85|12636.85|12634.44|12634.44|0
1654501800000|2022-06-06 07:50:00|12636.82|12636.82|12639.92|12639.92|12647.93|12647.93|12636.82|12636.82|0
1654502100000|2022-06-06 07:55:00|12639.32|12639.32|12643.89|12643.89|12659.83|12659.83|12631.42|12631.42|0
1654502400000|2022-06-06 08:00:00|12641.91|12641.91|12647.58|12647.58|12661.81|12661.81|12641.91|12641.91|0
1654502700000|2022-06-06 08:05:00|12645.6|12645.6|12620.6|12620.6|12648.18|12648.18|12620.6|12620.6|0
1654503000000|2022-06-06 08:10:00|12620.06|12620.06|12617.87|12617.87|12622.87|12622.87|12615.14|12615.14|0
1654503300000|2022-06-06 08:15:00|12619.84|12619.84|12633.13|12633.13|12633.89|12633.89|12610.19|12610.19|0
1654503600000|2022-06-06 08:20:00|12629.18|12629.18|12609.67|12609.67|12629.18|12629.18|12609.67|12609.67|0
1654503900000|2022-06-06 08:25:00|12608.84|12608.84|12612.19|12612.19|12612.95|12612.95|12595.48|12595.48|0
1654504200000|2022-06-06 08:30:00|12613.26|12613.26|12609.07|12609.07|12615.36|12615.36|12609.07|12609.07|0
1654504500000|2022-06-06 08:35:00|12607.7|12607.7|12603.23|12603.23|12610.38|12610.38|12602.63|12602.63|0
1654504800000|2022-06-06 08:40:00|12593.36|12593.36|12584.8|12584.8|12599.44|12599.44|12582.42|12582.42|0
1654505100000|2022-06-06 08:45:00|12586.77|12586.77|12590.06|12590.06|12601.14|12601.14|12582.07|12582.07|0
1654505400000|2022-06-06 08:50:00|12596.9|12596.9|12614.55|12614.55|12614.55|12614.55|12596.9|12596.9|0
1654505700000|2022-06-06 08:55:00|12612.14|12612.14|12603.45|12603.45|12614.24|12614.24|12601.03|12601.03|0
1654506000000|2022-06-06 09:00:00|12602.08|12602.08|12604.45|12604.45|12609.23|12609.23|12599.35|12599.35|0
1654506300000|2022-06-06 09:05:00|12601.71|12601.71|12611.74|12611.74|12615.69|12615.69|12601.71|12601.71|0
1654506600000|2022-06-06 09:10:00|12611.2|12611.2|12594.23|12594.23|12611.2|12611.2|12594.23|12594.23|0
1654506900000|2022-06-06 09:15:00|12592.26|12592.26|12596.16|12596.16|12602.33|12602.33|12586.33|12586.33|0
1654507200000|2022-06-06 09:20:00|12594.79|12594.79|12604.52|12604.52|12604.52|12604.52|12593.42|12593.42|0
1654507500000|2022-06-06 09:25:00|12604.93|12604.93|12609|12609|12610.81|12610.81|12600.34|12600.34|0
1654507800000|2022-06-06 09:30:00|12607.03|12607.03|12606.97|12606.97|12609|12609|12606.14|12606.14|0
1654508100000|2022-06-06 09:35:00|12605|12605|12594.99|12594.99|12606.97|12606.97|12592.8|12592.8|0
1654508400000|2022-06-06 09:40:00|12594.39|12594.39|12589.48|12589.48|12594.39|12594.39|12587.02|12587.02|0
1654508700000|2022-06-06 09:45:00|12587.51|12587.51|12588.87|12588.87|12589.7|12589.7|12583.77|12583.77|0
1654509000000|2022-06-06 09:50:00|12587.5|12587.5|12582.78|12582.78|12587.5|12587.5|12577.48|12577.48|0
1654509300000|2022-06-06 09:55:00|12578.84|12578.84|12584.38|12584.38|12587.12|12587.12|12576.86|12576.86|0
1654509600000|2022-06-06 10:00:00|12584.8|12584.8|12599.38|12599.38|12599.38|12599.38|12583.43|12583.43|0
1654509900000|2022-06-06 10:05:00|12599.8|12599.8|12599.49|12599.49|12611.32|12611.32|12598.44|12598.44|0
1654510200000|2022-06-06 10:10:00|12599.9|12599.9|12607.26|12607.26|12607.26|12607.26|12599.06|12599.06|0
1654510500000|2022-06-06 10:15:00|12605.89|12605.89|12612.33|12612.33|12612.33|12612.33|12602.55|12602.55|0
1654510800000|2022-06-06 10:20:00|12610.72|12610.72|12609.46|12609.46|12610.72|12610.72|12609.46|12609.46|0
1654511100000|2022-06-06 10:25:00|12605.36|12605.36|12598.75|12598.75|12605.36|12605.36|12597.67|12597.67|0
1654511400000|2022-06-06 10:30:00|12596.78|12596.78|12598.15|12598.15|12601.49|12601.49|12596.78|12596.78|0
1654511700000|2022-06-06 10:35:00|12596.17|12596.17|12605.29|12605.29|12605.29|12605.29|12596.17|12596.17|0
1654512000000|2022-06-06 10:40:00|12608.03|12608.03|12591.32|12591.32|12608.03|12608.03|12588.43|12588.43|0
1654512300000|2022-06-06 10:45:00|12590.11|12590.11|12583.92|12583.92|12590.11|12590.11|12583.92|12583.92|0
1654512600000|2022-06-06 10:50:00|12585.9|12585.9|12588.52|12588.52|12589.73|12589.73|12583.82|12583.82|0
1654512900000|2022-06-06 10:55:00|12586.55|12586.55|12566.77|12566.77|12590.5|12590.5|12566.77|12566.77|0
1654513200000|2022-06-06 11:00:00|12565.51|12565.51|12567.82|12567.82|12567.82|12567.82|12565.51|12565.51|0
1654513500000|2022-06-06 11:05:00|12569.05|12569.05|12574.51|12574.51|12574.51|12574.51|12569.05|12569.05|0
1654513800000|2022-06-06 11:10:00|12574.09|12574.09|12579.78|12579.78|12579.78|12579.78|12569.6|12569.6|0
1654514100000|2022-06-06 11:15:00|12577.05|12577.05|12583.74|12583.74|12583.74|12583.74|12577.05|12577.05|0
1654514400000|2022-06-06 11:20:00|12584.16|12584.16|12595.2|12595.2|12599.43|12599.43|12584.16|12584.16|0
1654514700000|2022-06-06 11:25:00|12593.83|12593.83|12597.87|12597.87|12597.87|12597.87|12593.83|12593.83|0
1654515000000|2022-06-06 11:30:00|12596.5|12596.5|12594.11|12594.11|12596.5|12596.5|12594.11|12594.11|0
1654515300000|2022-06-06 11:35:00|12595.47|12595.47|12596.84|12596.84|12600.94|12600.94|12595.47|12595.47|0
1654515600000|2022-06-06 11:40:00|12594.87|12594.87|12601.9|12601.9|12601.9|12601.9|12592.48|12592.48|0
1654515900000|2022-06-06 11:45:00|12600.09|12600.09|12600.63|12600.63|12602.6|12602.6|12600.09|12600.09|0
1654516200000|2022-06-06 11:50:00|12597.89|12597.89|12590.59|12590.59|12597.89|12597.89|12590.17|12590.17|0
1654516500000|2022-06-06 11:55:00|12589.23|12589.23|12599.57|12599.57|12599.57|12599.57|12585.96|12585.96|0
1654516800000|2022-06-06 12:00:00|12600.93|12600.93|12597.93|12597.93|12600.93|12600.93|12593.22|12593.22|0
1654517100000|2022-06-06 12:05:00|12597.51|12597.51|12601.89|12601.89|12601.89|12601.89|12597.51|12597.51|0
1654517400000|2022-06-06 12:10:00|12602.3|12602.3|12605.27|12605.27|12605.27|12605.27|12601.17|12601.17|0
1654517700000|2022-06-06 12:15:00|12606.64|12606.64|12610.32|12610.32|12612.3|12612.3|12606.64|12606.64|0
1654518000000|2022-06-06 12:20:00|12611.69|12611.69|12604.44|12604.44|12611.69|12611.69|12604.44|12604.44|0
1654518300000|2022-06-06 12:25:00|12605.26|12605.26|12607|12607|12607.84|12607.84|12603.89|12603.89|0
1654518600000|2022-06-06 12:30:00|12606.47|12606.47|12605.25|12605.25|12611.93|12611.93|12605.25|12605.25|0
1654518900000|2022-06-06 12:35:00|12604.83|12604.83|12608.97|12608.97|12608.97|12608.97|12603.46|12603.46|0
1654519200000|2022-06-06 12:40:00|12608.55|12608.55|12603.15|12603.15|12608.55|12608.55|12601.78|12601.78|0
1654519500000|2022-06-06 12:45:00|12609.07|12609.07|12606.36|12606.36|12615.35|12615.35|12603.63|12603.63|0
1654519800000|2022-06-06 12:50:00|12605.76|12605.76|12605.32|12605.32|12605.76|12605.76|12602.58|12602.58|0
1654520100000|2022-06-06 12:55:00|12604.24|12604.24|12597.48|12597.48|12605.68|12605.68|12595.5|12595.5|0
1654520400000|2022-06-06 13:00:00|12596.11|12596.11|12603.87|12603.87|12603.87|12603.87|12592.06|12592.06|0
1654520700000|2022-06-06 13:05:00|12602.5|12602.5|12600.26|12600.26|12604.36|12604.36|12600.26|12600.26|0
1654521000000|2022-06-06 13:10:00|12598.89|12598.89|12609.41|12609.41|12609.41|12609.41|12598.89|12598.89|0
1654521300000|2022-06-06 13:15:00|12608.59|12608.59|12625.55|12625.55|12625.55|12625.55|12606.61|12606.61|0
1654521600000|2022-06-06 13:20:00|12623.58|12623.58|12627.53|12627.53|12629.5|12629.5|12623.58|12623.58|0
1654521900000|2022-06-06 13:25:00|12629.5|12629.5|12642.95|12642.95|12642.95|12642.95|12629.5|12629.5|0
1654522200000|2022-06-06 13:30:00|12644.32|12644.32|12625.52|12625.52|12645.68|12645.68|12622.84|12622.84|0
1654522500000|2022-06-06 13:35:00|12624.15|12624.15|12594.34|12594.34|12624.15|12624.15|12594.34|12594.34|0
1654522800000|2022-06-06 13:40:00|12596.31|12596.31|12586.73|12586.73|12601.01|12601.01|12586.73|12586.73|0
1654523100000|2022-06-06 13:45:00|12582.78|12582.78|12574.96|12574.96|12582.78|12582.78|12571.62|12571.62|0
1654523400000|2022-06-06 13:50:00|12576.04|12576.04|12579.19|12579.19|12579.19|12579.19|12557.26|12557.26|0
1654523700000|2022-06-06 13:55:00|12579.6|12579.6|12579.48|12579.48|12584.19|12584.19|12572.8|12572.8|0
1654524000000|2022-06-06 14:00:00|12581.46|12581.46|12596.67|12596.67|12598.67|12598.67|12581.46|12581.46|0
1654524300000|2022-06-06 14:05:00|12598.04|12598.04|12602.53|12602.53|12609.82|12609.82|12590.14|12590.14|0
1654524600000|2022-06-06 14:10:00|12602.94|12602.94|12602.16|12602.16|12603.08|12603.08|12601.11|12601.11|0
1654524900000|2022-06-06 14:15:00|12602.58|12602.58|12584.58|12584.58|12609|12609|12582.6|12582.6|0
1654525200000|2022-06-06 14:20:00|12584.17|12584.17|12601.79|12601.79|12606.5|12606.5|12582.66|12582.66|0
1654525500000|2022-06-06 14:25:00|12597.84|12597.84|12605.78|12605.78|12611.86|12611.86|12593.89|12593.89|0
1654525800000|2022-06-06 14:30:00|12608.51|12608.51|12611.02|12611.02|12616.18|12616.18|12606.31|12606.31|0
1654526100000|2022-06-06 14:35:00|12609.04|12609.04|12602.94|12602.94|12610.99|12610.99|12602.94|12602.94|0
1654526400000|2022-06-06 14:40:00|12601.58|12601.58|12603.21|12603.21|12603.21|12603.21|12583.98|12583.98|0
1654526700000|2022-06-06 14:45:00|12601.23|12601.23|12598.38|12598.38|12601.23|12601.23|12598.05|12598.05|0
1654527000000|2022-06-06 14:50:00|12598.92|12598.92|12600.37|12600.37|12602.87|12602.87|12592.69|12592.69|0
1654527300000|2022-06-06 14:55:00|12598.4|12598.4|12578.03|12578.03|12600.37|12600.37|12574.7|12574.7|0
1654527600000|2022-06-06 15:00:00|12581.98|12581.98|12570.88|12570.88|12582.52|12582.52|12570.88|12570.88|0
1654527900000|2022-06-06 15:05:00|12568.91|12568.91|12555.49|12555.49|12573.61|12573.61|12555.27|12555.27|0
1654528200000|2022-06-06 15:10:00|12554.96|12554.96|12551.81|12551.81|12555.49|12555.49|12542.77|12542.77|0
1654528500000|2022-06-06 15:15:00|12547.86|12547.86|12543.04|12543.04|12547.86|12547.86|12539.51|12539.51|0
1654528800000|2022-06-06 15:20:00|12541.68|12541.68|12543.81|12543.81|12545.18|12545.18|12533.4|12533.4|0
1654529100000|2022-06-06 15:25:00|12542.44|12542.44|12536.58|12536.58|12549.91|12549.91|12533.18|12533.18|0
1654586100000|2022-06-07 07:15:00|12460.52|12460.52|12450.84|12450.84|12460.52|12460.52|12448.52|12448.52|0
1654586400000|2022-06-07 07:20:00|12450.31|12450.31|12444.76|12444.76|12461.18|12461.18|12436.86|12436.86|0
1654586700000|2022-06-07 07:25:00|12446.13|12446.13|12453.64|12453.64|12458.2|12458.2|12446.13|12446.13|0
1654587000000|2022-06-07 07:30:00|12461.54|12461.54|12464.49|12464.49|12467.75|12467.75|12459.86|12459.86|0
1654587300000|2022-06-07 07:35:00|12462.52|12462.52|12450.48|12450.48|12462.52|12462.52|12444.64|12444.64|0
1654587600000|2022-06-07 07:40:00|12448.51|12448.51|12450.48|12450.48|12450.48|12450.48|12446.53|12446.53|0
1654587900000|2022-06-07 07:45:00|12452.46|12452.46|12461.36|12461.36|12464.09|12464.09|12452.16|12452.16|0
1654588200000|2022-06-07 07:50:00|12457.25|12457.25|12434.62|12434.62|12457.25|12457.25|12434.62|12434.62|0
1654588500000|2022-06-07 07:55:00|12436.6|12436.6|12446.47|12446.47|12449.2|12449.2|12436.6|12436.6|0
1654588800000|2022-06-07 08:00:00|12447.84|12447.84|12457.75|12457.75|12460.25|12460.25|12437.79|12437.79|0
1654589100000|2022-06-07 08:05:00|12455.02|12455.02|12454.55|12454.55|12460.47|12460.47|12450.6|12450.6|0
1654589400000|2022-06-07 08:10:00|12453.18|12453.18|12434.87|12434.87|12460.02|12460.02|12434.87|12434.87|0
1654589700000|2022-06-07 08:15:00|12426.66|12426.66|12412.93|12412.93|12432.13|12432.13|12412.93|12412.93|0
1654590000000|2022-06-07 08:20:00|12410.52|12410.52|12401.74|12401.74|12410.52|12410.52|12401.47|12401.47|0
1654590300000|2022-06-07 08:25:00|12402.81|12402.81|12400.43|12400.43|12408.89|12408.89|12399.76|12399.76|0
1654590600000|2022-06-07 08:30:00|12399.9|12399.9|12412.52|12412.52|12412.52|12412.52|12390.95|12390.95|0
1654590900000|2022-06-07 08:35:00|12411.15|12411.15|12397.49|12397.49|12411.46|12411.46|12395.52|12395.52|0
1654591200000|2022-06-07 08:40:00|12395.52|12395.52|12385.88|12385.88|12395.52|12395.52|12385.88|12385.88|0
1654591500000|2022-06-07 08:45:00|12384.51|12384.51|12368.21|12368.21|12384.51|12384.51|12368.21|12368.21|0
1654591800000|2022-06-07 08:50:00|12364.26|12364.26|12349.57|12349.57|12364.26|12364.26|12344.86|12344.86|0
1654592100000|2022-06-07 08:55:00|12350.8|12350.8|12351.62|12351.62|12356.94|12356.94|12350.8|12350.8|0
1654592400000|2022-06-07 09:00:00|12347.67|12347.67|12332.87|12332.87|12352.99|12352.99|12332.34|12332.34|0
1654592700000|2022-06-07 09:05:00|12333.41|12333.41|12333.66|12333.66|12339.74|12339.74|12332.57|12332.57|0
1654593000000|2022-06-07 09:10:00|12337.61|12337.61|12350.22|12350.22|12351.44|12351.44|12337.61|12337.61|0
1654593300000|2022-06-07 09:15:00|12350.82|12350.82|12373.78|12373.78|12376.1|12376.1|12350.82|12350.82|0
1654593600000|2022-06-07 09:20:00|12377.73|12377.73|12398.75|12398.75|12398.75|12398.75|12377.73|12377.73|0
1654593900000|2022-06-07 09:25:00|12404.67|12404.67|12408.02|12408.02|12422.44|12422.44|12404.67|12404.67|0
1654594200000|2022-06-07 09:30:00|12409.99|12409.99|12424.99|12424.99|12425.71|12425.71|12409.99|12409.99|0
1654594500000|2022-06-07 09:35:00|12424.57|12424.57|12407.14|12407.14|12424.57|12424.57|12407.14|12407.14|0
1654594800000|2022-06-07 09:40:00|12408.5|12408.5|12407.17|12407.17|12411.12|12411.12|12401.78|12401.78|0
1654595100000|2022-06-07 09:45:00|12409.9|12409.9|12409.9|12409.9|12413.85|12413.85|12407.93|12407.93|0
1654595400000|2022-06-07 09:50:00|12414.01|12414.01|12407.66|12407.66|12414.01|12414.01|12403.71|12403.71|0
1654595700000|2022-06-07 09:55:00|12409.64|12409.64|12431.64|12431.64|12434.53|12434.53|12409.64|12409.64|0
1654596000000|2022-06-07 10:00:00|12437.11|12437.11|12460.49|12460.49|12461.86|12461.86|12435.74|12435.74|0
1654596300000|2022-06-07 10:05:00|12462.47|12462.47|12460.46|12460.46|12476.59|12476.59|12458.82|12458.82|0
1654596600000|2022-06-07 10:10:00|12459.09|12459.09|12459.7|12459.7|12461.67|12461.67|12457.72|12457.72|0
1654596900000|2022-06-07 10:15:00|12457.72|12457.72|12436.12|12436.12|12457.72|12457.72|12434.75|12434.75|0
1654597200000|2022-06-07 10:20:00|12435.7|12435.7|12433.73|12433.73|12435.7|12435.7|12421.12|12421.12|0
1654597500000|2022-06-07 10:25:00|12441.63|12441.63|12443.4|12443.4|12445.38|12445.38|12435.7|12435.7|0
1654597800000|2022-06-07 10:30:00|12444.64|12444.64|12455.99|12455.99|12458.46|12458.46|12444.64|12444.64|0
1654598100000|2022-06-07 10:35:00|12457.97|12457.97|12453.95|12453.95|12457.97|12457.97|12452.04|12452.04|0
1654598400000|2022-06-07 10:40:00|12452.58|12452.58|12447.51|12447.51|12452.58|12452.58|12445.53|12445.53|0
1654598700000|2022-06-07 10:45:00|12445.53|12445.53|12450.27|12450.27|12450.27|12450.27|12441.58|12441.58|0
1654599000000|2022-06-07 10:50:00|12452.25|12452.25|12452.68|12452.68|12456.63|12456.63|12448.9|12448.9|0
1654599300000|2022-06-07 10:55:00|12454.66|12454.66|12399.47|12399.47|12464.5|12464.5|12395.37|12395.37|0
1654599600000|2022-06-07 11:00:00|12398.1|12398.1|12417.48|12417.48|12417.62|12417.62|12398.1|12398.1|0
1654599900000|2022-06-07 11:05:00|12418.02|12418.02|12404.95|12404.95|12421.06|12421.06|12400.25|12400.25|0
1654600200000|2022-06-07 11:10:00|12401.01|12401.01|12406.19|12406.19|12407.41|12407.41|12399.03|12399.03|0
1654600500000|2022-06-07 11:15:00|12408.17|12408.17|12426.54|12426.54|12426.54|12426.54|12408.17|12408.17|0
1654600800000|2022-06-07 11:20:00|12420.62|12420.62|12423.02|12423.02|12424.92|12424.92|12418.65|12418.65|0
1654601100000|2022-06-07 11:25:00|12422.41|12422.41|12431.83|12431.83|12431.83|12431.83|12421.46|12421.46|0
1654601400000|2022-06-07 11:30:00|12437.75|12437.75|12429.55|12429.55|12439.73|12439.73|12429.55|12429.55|0
1654601700000|2022-06-07 11:35:00|12425.6|12425.6|12418.98|12418.98|12425.6|12425.6|12417.61|12417.61|0
1654602000000|2022-06-07 11:40:00|12416.24|12416.24|12405.02|12405.02|12416.24|12416.24|12405.02|12405.02|0
1654602300000|2022-06-07 11:45:00|12403.04|12403.04|12409.73|12409.73|12409.73|12409.73|12399.09|12399.09|0
1654602600000|2022-06-07 11:50:00|12406.99|12406.99|12404.26|12404.26|12406.99|12406.99|12404.26|12404.26|0
1654602900000|2022-06-07 11:55:00|12403.44|12403.44|12406.37|12406.37|12408.95|12408.95|12402.27|12402.27|0
1654603200000|2022-06-07 12:00:00|12408.34|12408.34|12407.81|12407.81|12414.27|12414.27|12404.7|12404.7|0
1654603500000|2022-06-07 12:05:00|12408.41|12408.41|12408|12408|12414.33|12414.33|12408|12408|0
1654603800000|2022-06-07 12:10:00|12408.54|12408.54|12396.24|12396.24|12408.54|12408.54|12392.14|12392.14|0
1654604100000|2022-06-07 12:15:00|12390.32|12390.32|12383.4|12383.4|12394.27|12394.27|12383.4|12383.4|0
1654604400000|2022-06-07 12:20:00|12382.04|12382.04|12385.99|12385.99|12385.99|12385.99|12376.11|12376.11|0
1654604700000|2022-06-07 12:25:00|12384.62|12384.62|12385.21|12385.21|12388.57|12388.57|12381.26|12381.26|0
1654605000000|2022-06-07 12:30:00|12384.14|12384.14|12384.79|12384.79|12396.64|12396.64|12383.3|12383.3|0
1654605300000|2022-06-07 12:35:00|12388.74|12388.74|12369.8|12369.8|12388.74|12388.74|12369.8|12369.8|0
1654605600000|2022-06-07 12:40:00|12377.7|12377.7|12384.76|12384.76|12384.76|12384.76|12377.7|12377.7|0
1654605900000|2022-06-07 12:45:00|12387.49|12387.49|12392.88|12392.88|12399.33|12399.33|12387.49|12387.49|0
1654606200000|2022-06-07 12:50:00|12394.86|12394.86|12385.15|12385.15|12410.19|12410.19|12385.15|12385.15|0
1654606500000|2022-06-07 12:55:00|12383.18|12383.18|12383.82|12383.82|12391.46|12391.46|12381.85|12381.85|0
1654606800000|2022-06-07 13:00:00|12383.22|12383.22|12384.35|12384.35|12387.09|12387.09|12373.95|12373.95|0
1654607100000|2022-06-07 13:05:00|12382.38|12382.38|12383.33|12383.33|12386.18|12386.18|12378.29|12378.29|0
1654607400000|2022-06-07 13:10:00|12385.31|12385.31|12376.96|12376.96|12391.23|12391.23|12376.96|12376.96|0
1654607700000|2022-06-07 13:15:00|12375.89|12375.89|12362.34|12362.34|12377.69|12377.69|12362.34|12362.34|0
1654608000000|2022-06-07 13:20:00|12361.93|12361.93|12362.93|12362.93|12365.98|12365.98|12360.66|12360.66|0
1654608300000|2022-06-07 13:25:00|12360.96|12360.96|12355.8|12355.8|12372.96|12372.96|12351.85|12351.85|0
1654608600000|2022-06-07 13:30:00|12354.43|12354.43|12361.1|12361.1|12361.1|12361.1|12344.55|12344.55|0
1654608900000|2022-06-07 13:35:00|12362.71|12362.71|12347.73|12347.73|12367.72|12367.72|12345.76|12345.76|0
1654609200000|2022-06-07 13:40:00|12345.76|12345.76|12334.72|12334.72|12361.7|12361.7|12334.72|12334.72|0
1654609500000|2022-06-07 13:45:00|12336.7|12336.7|12310.66|12310.66|12336.7|12336.7|12310.66|12310.66|0
1654609800000|2022-06-07 13:50:00|12311.26|12311.26|12308.69|12308.69|12333.18|12333.18|12308.69|12308.69|0
1654610100000|2022-06-07 13:55:00|12303.22|12303.22|12264.45|12264.45|12303.22|12303.22|12262.47|12262.47|0
1654610400000|2022-06-07 14:00:00|12266.42|12266.42|12314.53|12314.53|12316.5|12316.5|12266.42|12266.42|0
1654610700000|2022-06-07 14:05:00|12310.58|12310.58|12297.13|12297.13|12321.82|12321.82|12295.15|12295.15|0
1654611000000|2022-06-07 14:10:00|12299.1|12299.1|12300.57|12300.57|12305.5|12305.5|12294.26|12294.26|0
1654611300000|2022-06-07 14:15:00|12304.52|12304.52|12305.64|12305.64|12315.37|12315.37|12302.01|12302.01|0
1654611600000|2022-06-07 14:20:00|12307.62|12307.62|12301.62|12301.62|12310.35|12310.35|12299.11|12299.11|0
1654611900000|2022-06-07 14:25:00|12299.64|12299.64|12328.86|12328.86|12328.86|12328.86|12299.64|12299.64|0
1654612200000|2022-06-07 14:30:00|12324.91|12324.91|12348.11|12348.11|12349.17|12349.17|12322.17|12322.17|0
1654612500000|2022-06-07 14:35:00|12348.64|12348.64|12372.17|12372.17|12372.17|12372.17|12346.74|12346.74|0
1654612800000|2022-06-07 14:40:00|12371.63|12371.63|12377.88|12377.88|12386.57|12386.57|12368.8|12368.8|0
1654613100000|2022-06-07 14:45:00|12379.25|12379.25|12383.47|12383.47|12393|12393|12377.54|12377.54|0
1654613400000|2022-06-07 14:50:00|12382.11|12382.11|12386.54|12386.54|12390|12390|12382.11|12382.11|0
1654613700000|2022-06-07 14:55:00|12386.12|12386.12|12382.6|12382.6|12391.31|12391.31|12382.6|12382.6|0
1654614000000|2022-06-07 15:00:00|12383.2|12383.2|12378.84|12378.84|12389.25|12389.25|12374.89|12374.89|0
1654614300000|2022-06-07 15:05:00|12376.87|12376.87|12380.31|12380.31|12383.95|12383.95|12375.3|12375.3|0
1654614600000|2022-06-07 15:10:00|12378.33|12378.33|12380.83|12380.83|12389.44|12389.44|12375.51|12375.51|0
1654614900000|2022-06-07 15:15:00|12378.86|12378.86|12373.47|12373.47|12382.73|12382.73|12373.47|12373.47|0
1654615200000|2022-06-07 15:20:00|12372.11|12372.11|12370.57|12370.57|12373.31|12373.31|12367.99|12367.99|0
1654615500000|2022-06-07 15:25:00|12368.6|12368.6|12370.12|12370.12|12381.38|12381.38|12364.65|12364.65|0
1654672500000|2022-06-08 07:15:00|12445.59|12445.59|12438.76|12438.76|12448.33|12448.33|12424.63|12424.63|0
1654672800000|2022-06-08 07:20:00|12434.81|12434.81|12425.93|12425.93|12441.12|12441.12|12423.95|12423.95|0
1654673100000|2022-06-08 07:25:00|12429.88|12429.88|12398.76|12398.76|12429.88|12429.88|12398.76|12398.76|0
1654673400000|2022-06-08 07:30:00|12404.23|12404.23|12402.76|12402.76|12409.41|12409.41|12380.4|12380.4|0
1654673700000|2022-06-08 07:35:00|12404.13|12404.13|12385.75|12385.75|12404.13|12404.13|12379.82|12379.82|0
1654674000000|2022-06-08 07:40:00|12386.57|12386.57|12406.11|12406.11|12409.45|12409.45|12386.57|12386.57|0
1654674300000|2022-06-08 07:45:00|12398.21|12398.21|12366.86|12366.86|12398.37|12398.37|12366.86|12366.86|0
1654674600000|2022-06-08 07:50:00|12364.18|12364.18|12374.66|12374.66|12387.22|12387.22|12362.81|12362.81|0
1654674900000|2022-06-08 07:55:00|12371.93|12371.93|12388.86|12388.86|12393.42|12393.42|12371.93|12371.93|0
1654675200000|2022-06-08 08:00:00|12387.25|12387.25|12393.47|12393.47|12396.2|12396.2|12381.77|12381.77|0
1654675500000|2022-06-08 08:05:00|12391.49|12391.49|12399.31|12399.31|12399.31|12399.31|12380.71|12380.71|0
1654675800000|2022-06-08 08:10:00|12401.28|12401.28|12410.49|12410.49|12411.31|12411.31|12399.31|12399.31|0
1654676100000|2022-06-08 08:15:00|12411.86|12411.86|12388.68|12388.68|12412.27|12412.27|12388.68|12388.68|0
1654676400000|2022-06-08 08:20:00|12390.65|12390.65|12411.02|12411.02|12422.56|12422.56|12390.65|12390.65|0
1654676700000|2022-06-08 08:25:00|12409.04|12409.04|12401.14|12401.14|12409.94|12409.94|12401.14|12401.14|0
1654677000000|2022-06-08 08:30:00|12397.19|12397.19|12402.47|12402.47|12402.47|12402.47|12381.7|12381.7|0
1654677300000|2022-06-08 08:35:00|12412.34|12412.34|12429.71|12429.71|12429.71|12429.71|12412.34|12412.34|0
1654677600000|2022-06-08 08:40:00|12435.63|12435.63|12445.6|12445.6|12448.06|12448.06|12435.63|12435.63|0
1654677900000|2022-06-08 08:45:00|12446.97|12446.97|12437.32|12437.32|12451.14|12451.14|12437.32|12437.32|0
1654678200000|2022-06-08 08:50:00|12435.95|12435.95|12421.63|12421.63|12436.5|12436.5|12410.46|12410.46|0
1654678500000|2022-06-08 08:55:00|12419.65|12419.65|12427.7|12427.7|12429.07|12429.07|12415.7|12415.7|0
1654678800000|2022-06-08 09:00:00|12419.8|12419.8|12412.78|12412.78|12420.41|12420.41|12412.78|12412.78|0
1654679100000|2022-06-08 09:05:00|12410.8|12410.8|12417.1|12417.1|12418.25|12418.25|12410.8|12410.8|0
1654679400000|2022-06-08 09:10:00|12419.08|12419.08|12419.76|12419.76|12419.76|12419.76|12411.26|12411.26|0
1654679700000|2022-06-08 09:15:00|12415.81|12415.81|12405.8|12405.8|12416.42|12416.42|12392.59|12392.59|0
1654680000000|2022-06-08 09:20:00|12406.4|12406.4|12403.82|12403.82|12415.82|12415.82|12403.82|12403.82|0
1654680300000|2022-06-08 09:25:00|12407.77|12407.77|12391.93|12391.93|12412.27|12412.27|12391.93|12391.93|0
1654680600000|2022-06-08 09:30:00|12392.35|12392.35|12386.55|12386.55|12392.35|12392.35|12386.55|12386.55|0
1654680900000|2022-06-08 09:35:00|12387.08|12387.08|12369.16|12369.16|12387.08|12387.08|12369.16|12369.16|0
1654681200000|2022-06-08 09:40:00|12371.9|12371.9|12364.61|12364.61|12371.9|12371.9|12362.92|12362.92|0
1654681500000|2022-06-08 09:45:00|12368.55|12368.55|12368.71|12368.71|12368.71|12368.71|12352.76|12352.76|0
1654681800000|2022-06-08 09:50:00|12371.44|12371.44|12363.89|12363.89|12380.1|12380.1|12361.16|12361.16|0
1654682100000|2022-06-08 09:55:00|12365.87|12365.87|12347.03|12347.03|12365.87|12365.87|12342.32|12342.32|0
1654682400000|2022-06-08 10:00:00|12345.8|12345.8|12319.75|12319.75|12345.8|12345.8|12316.24|12316.24|0
1654682700000|2022-06-08 10:05:00|12313.82|12313.82|12315.79|12315.79|12315.79|12315.79|12295.98|12295.98|0
1654683000000|2022-06-08 10:10:00|12316.32|12316.32|12317.18|12317.18|12317.18|12317.18|12314.95|12314.95|0
1654683300000|2022-06-08 10:15:00|12318.54|12318.54|12339.2|12339.2|12339.2|12339.2|12318.54|12318.54|0
1654683600000|2022-06-08 10:20:00|12337.22|12337.22|12344.22|12344.22|12344.22|12344.22|12337.22|12337.22|0
1654683900000|2022-06-08 10:25:00|12342.24|12342.24|12334.65|12334.65|12348.32|12348.32|12334.65|12334.65|0
1654684200000|2022-06-08 10:30:00|12334.11|12334.11|12334.41|12334.41|12335.01|12335.01|12330.61|12330.61|0
1654684500000|2022-06-08 10:35:00|12333.81|12333.81|12328.25|12328.25|12333.81|12333.81|12325.67|12325.67|0
1654684800000|2022-06-08 10:40:00|12326.28|12326.28|12320.2|12320.2|12326.28|12326.28|12315.04|12315.04|0
1654685100000|2022-06-08 10:45:00|12321.56|12321.56|12321.33|12321.33|12322.17|12322.17|12320.2|12320.2|0
1654685400000|2022-06-08 10:50:00|12320.73|12320.73|12333.09|12333.09|12333.09|12333.09|12320.73|12320.73|0
1654685700000|2022-06-08 10:55:00|12334.17|12334.17|12324.28|12324.28|12336.14|12336.14|12322.91|12322.91|0
1654686000000|2022-06-08 11:00:00|12323.74|12323.74|12330.96|12330.96|12330.96|12330.96|12319.64|12319.64|0
1654686300000|2022-06-08 11:05:00|12331.5|12331.5|12335.83|12335.83|12339.78|12339.78|12331.5|12331.5|0
1654686600000|2022-06-08 11:10:00|12336.67|12336.67|12348.14|12348.14|12349.52|12349.52|12336.67|12336.67|0
1654686900000|2022-06-08 11:15:00|12350.12|12350.12|12354.83|12354.83|12354.83|12354.83|12350.12|12350.12|0
1654687200000|2022-06-08 11:20:00|12356.2|12356.2|12352.56|12352.56|12356.2|12356.2|12346.32|12346.32|0
1654687500000|2022-06-08 11:25:00|12353.63|12353.63|12360.69|12360.69|12360.69|12360.69|12353.63|12353.63|0
1654687800000|2022-06-08 11:30:00|12362.67|12362.67|12356.42|12356.42|12364.64|12364.64|12356.42|12356.42|0
1654688100000|2022-06-08 11:35:00|12354.45|12354.45|12333.9|12333.9|12354.45|12354.45|12333.9|12333.9|0
1654688400000|2022-06-08 11:40:00|12335.26|12335.26|12331.66|12331.66|12336.02|12336.02|12326.76|12326.76|0
1654688700000|2022-06-08 11:45:00|12337.13|12337.13|12335.16|12335.16|12339.87|12339.87|12335.16|12335.16|0
1654689000000|2022-06-08 11:50:00|12337.13|12337.13|12338.65|12338.65|12345.94|12345.94|12337.13|12337.13|0
1654689300000|2022-06-08 11:55:00|12337.58|12337.58|12349.8|12349.8|12351.17|12351.17|12335.44|12335.44|0
1654689600000|2022-06-08 12:00:00|12351.17|12351.17|12346.57|12346.57|12353.98|12353.98|12346.57|12346.57|0
1654689900000|2022-06-08 12:05:00|12352.49|12352.49|12336.1|12336.1|12352.49|12352.49|12335.56|12335.56|0
1654690200000|2022-06-08 12:10:00|12334.13|12334.13|12341.09|12341.09|12349.98|12349.98|12332.22|12332.22|0
1654690500000|2022-06-08 12:15:00|12340.68|12340.68|12344.7|12344.7|12345.93|12345.93|12340.68|12340.68|0
1654690800000|2022-06-08 12:20:00|12343.33|12343.33|12342.81|12342.81|12352.9|12352.9|12342.81|12342.81|0
1654691100000|2022-06-08 12:25:00|12346.76|12346.76|12351.01|12351.01|12351.01|12351.01|12342.81|12342.81|0
1654691400000|2022-06-08 12:30:00|12347.06|12347.06|12326.68|12326.68|12347.06|12347.06|12322.58|12322.58|0
1654691700000|2022-06-08 12:35:00|12327.89|12327.89|12346.35|12346.35|12346.35|12346.35|12327.89|12327.89|0
1654692000000|2022-06-08 12:40:00|12344.37|12344.37|12336.12|12336.12|12344.78|12344.78|12330.81|12330.81|0
1654692300000|2022-06-08 12:45:00|12334.76|12334.76|12334.15|12334.15|12334.76|12334.76|12330.81|12330.81|0
1654692600000|2022-06-08 12:50:00|12338.1|12338.1|12322.22|12322.22|12338.1|12338.1|12322.22|12322.22|0
1654692900000|2022-06-08 12:55:00|12324.2|12324.2|12316.54|12316.54|12330.88|12330.88|12316.54|12316.54|0
1654693200000|2022-06-08 13:00:00|12317.91|12317.91|12313.28|12313.28|12319.89|12319.89|12312.68|12312.68|0
1654693500000|2022-06-08 13:05:00|12315.26|12315.26|12319.81|12319.81|12321.18|12321.18|12311.31|12311.31|0
1654693800000|2022-06-08 13:10:00|12320.42|12320.42|12325.73|12325.73|12326.33|12326.33|12319.6|12319.6|0
1654694100000|2022-06-08 13:15:00|12327.7|12327.7|12311.37|12311.37|12327.7|12327.7|12311.37|12311.37|0
1654694400000|2022-06-08 13:20:00|12313.34|12313.34|12294.81|12294.81|12313.34|12313.34|12294.81|12294.81|0
1654694700000|2022-06-08 13:25:00|12292.84|12292.84|12287.14|12287.14|12296.25|12296.25|12284.41|12284.41|0
1654695000000|2022-06-08 13:30:00|12285.17|12285.17|12272.9|12272.9|12295.57|12295.57|12268.18|12268.18|0
1654695300000|2022-06-08 13:35:00|12273.97|12273.97|12326.37|12326.37|12327.13|12327.13|12273.97|12273.97|0
1654695600000|2022-06-08 13:40:00|12324.39|12324.39|12308.22|12308.22|12324.39|12324.39|12306.69|12306.69|0
1654695900000|2022-06-08 13:45:00|12310.2|12310.2|12325.03|12325.03|12327.01|12327.01|12308.22|12308.22|0
1654696200000|2022-06-08 13:50:00|12323.66|12323.66|12322.61|12322.61|12328.22|12328.22|12313.64|12313.64|0
1654696500000|2022-06-08 13:55:00|12323.87|12323.87|12323.85|12323.85|12345.26|12345.26|12323.85|12323.85|0
1654696800000|2022-06-08 14:00:00|12322.48|12322.48|12305.56|12305.56|12323.32|12323.32|12302.83|12302.83|0
1654697100000|2022-06-08 14:05:00|12308.3|12308.3|12320.8|12320.8|12320.8|12320.8|12303.14|12303.14|0
1654697400000|2022-06-08 14:10:00|12322.17|12322.17|12291.52|12291.52|12322.17|12322.17|12286.37|12286.37|0
1654697700000|2022-06-08 14:15:00|12289.55|12289.55|12289.58|12289.58|12289.58|12289.58|12275.72|12275.72|0
1654698000000|2022-06-08 14:20:00|12291.55|12291.55|12312.71|12312.71|12312.71|12312.71|12291.55|12291.55|0
1654698300000|2022-06-08 14:25:00|12314.07|12314.07|12312.46|12312.46|12318.26|12318.26|12309.36|12309.36|0
1654698600000|2022-06-08 14:30:00|12312.88|12312.88|12335.13|12335.13|12335.66|12335.66|12312.88|12312.88|0
1654698900000|2022-06-08 14:35:00|12332.39|12332.39|12327.74|12327.74|12335.37|12335.37|12327.74|12327.74|0
1654699200000|2022-06-08 14:40:00|12327.14|12327.14|12313.46|12313.46|12330.86|12330.86|12313.46|12313.46|0
1654699500000|2022-06-08 14:45:00|12312.92|12312.92|12310.86|12310.86|12314.81|12314.81|12304.64|12304.64|0
1654699800000|2022-06-08 14:50:00|12308.89|12308.89|12323.02|12323.02|12323.02|12323.02|12308.89|12308.89|0
1654700100000|2022-06-08 14:55:00|12324.99|12324.99|12332.37|12332.37|12332.37|12332.37|12321.2|12321.2|0
1654700400000|2022-06-08 15:00:00|12333.21|12333.21|12324.84|12324.84|12336.99|12336.99|12323.89|12323.89|0
1654700700000|2022-06-08 15:05:00|12326.21|12326.21|12320.29|12320.29|12331.52|12331.52|12318.31|12318.31|0
1654701000000|2022-06-08 15:10:00|12319.75|12319.75|12311.87|12311.87|12321.73|12321.73|12311.87|12311.87|0
1654701300000|2022-06-08 15:15:00|12314.61|12314.61|12323.94|12323.94|12325.92|12325.92|12314.61|12314.61|0
1654701600000|2022-06-08 15:20:00|12323.52|12323.52|12330.36|12330.36|12337.42|12337.42|12323.52|12323.52|0
1654701900000|2022-06-08 15:25:00|12331.72|12331.72|12333.4|12333.4|12337.79|12337.79|12327.01|12327.01|0
1654758900000|2022-06-09 07:15:00|12095.66|12095.66|12092.37|12092.37|12095.66|12095.66|12074.05|12074.05|0
1654759200000|2022-06-09 07:20:00|12094.35|12094.35|12108.39|12108.39|12108.39|12108.39|12094.35|12094.35|0
1654759500000|2022-06-09 07:25:00|12106.41|12106.41|12104.64|12104.64|12118.26|12118.26|12104.64|12104.64|0
1654759800000|2022-06-09 07:30:00|12106.61|12106.61|12082.17|12082.17|12107.39|12107.39|12080.81|12080.81|0
1654760100000|2022-06-09 07:35:00|12083.78|12083.78|12115.01|12115.01|12115.01|12115.01|12079.09|12079.09|0
1654760400000|2022-06-09 07:40:00|12119.11|12119.11|12132.45|12132.45|12132.45|12132.45|12119.11|12119.11|0
1654760700000|2022-06-09 07:45:00|12133.81|12133.81|12138.44|12138.44|12143.1|12143.1|12133.81|12133.81|0
1654761000000|2022-06-09 07:50:00|12138.98|12138.98|12164.69|12164.69|12167.41|12167.41|12138.98|12138.98|0
1654761300000|2022-06-09 07:55:00|12162.72|12162.72|12157.81|12157.81|12165.71|12165.71|12157.81|12157.81|0
1654761600000|2022-06-09 08:00:00|12155.84|12155.84|12139.92|12139.92|12155.84|12155.84|12139.92|12139.92|0
1654761900000|2022-06-09 08:05:00|12142.65|12142.65|12114.58|12114.58|12143.07|12143.07|12114.58|12114.58|0
1654762200000|2022-06-09 08:10:00|12115.19|12115.19|12082.82|12082.82|12116.9|12116.9|12082.82|12082.82|0
1654762500000|2022-06-09 08:15:00|12082|12082|12082.1|12082.1|12091.27|12091.27|12082|12082|0
1654762800000|2022-06-09 08:20:00|12078.15|12078.15|12096.7|12096.7|12096.7|12096.7|12077.62|12077.62|0
1654763100000|2022-06-09 08:25:00|12092.75|12092.75|12083.16|12083.16|12097.14|12097.14|12083.16|12083.16|0
1654763400000|2022-06-09 08:30:00|12093.03|12093.03|12101.16|12101.16|12101.76|12101.76|12092.5|12092.5|0
1654763700000|2022-06-09 08:35:00|12101.98|12101.98|12121.66|12121.66|12121.66|12121.66|12101.98|12101.98|0
1654764000000|2022-06-09 08:40:00|12124.39|12124.39|12118.58|12118.58|12126.37|12126.37|12115.84|12115.84|0
1654764300000|2022-06-09 08:45:00|12117.97|12117.97|12129.71|12129.71|12129.71|12129.71|12108.12|12108.12|0
1654764600000|2022-06-09 08:50:00|12133.66|12133.66|12127.73|12127.73|12135.02|12135.02|12126.37|12126.37|0
1654764900000|2022-06-09 08:55:00|12129.1|12129.1|12122.11|12122.11|12129.1|12129.1|12122.11|12122.11|0
1654765200000|2022-06-09 09:00:00|12120.3|12120.3|12138.21|12138.21|12138.21|12138.21|12114.98|12114.98|0
1654765500000|2022-06-09 09:05:00|12134.26|12134.26|12138.86|12138.86|12139.39|12139.39|12134.26|12134.26|0
1654765800000|2022-06-09 09:10:00|12139.39|12139.39|12138.63|12138.63|12141.37|12141.37|12135.61|12135.61|0
1654766100000|2022-06-09 09:15:00|12140.61|12140.61|12149.26|12149.26|12150.63|12150.63|12140.61|12140.61|0
1654766400000|2022-06-09 09:20:00|12152|12152|12151.7|12151.7|12163.1|12163.1|12151.7|12151.7|0
1654766700000|2022-06-09 09:25:00|12154.44|12154.44|12147.26|12147.26|12154.97|12154.97|12140.73|12140.73|0
1654767000000|2022-06-09 09:30:00|12143.31|12143.31|12153.76|12153.76|12159.26|12159.26|12141.94|12141.94|0
1654767300000|2022-06-09 09:35:00|12155.73|12155.73|12176.31|12176.31|12176.31|12176.31|12155.73|12155.73|0
1654767600000|2022-06-09 09:40:00|12178.29|12178.29|12181.63|12181.63|12181.63|12181.63|12178.29|12178.29|0
1654767900000|2022-06-09 09:45:00|12176.16|12176.16|12194.92|12194.92|12194.92|12194.92|12170.24|12170.24|0
1654768200000|2022-06-09 09:50:00|12194.32|12194.32|12202.14|12202.14|12206.09|12206.09|12194.32|12194.32|0
1654768500000|2022-06-09 09:55:00|12201.72|12201.72|12183.29|12183.29|12201.72|12201.72|12182.88|12182.88|0
1654768800000|2022-06-09 10:00:00|12185.26|12185.26|12183.87|12183.87|12189.21|12189.21|12181.32|12181.32|0
1654769100000|2022-06-09 10:05:00|12185.85|12185.85|12183.95|12183.95|12195.38|12195.38|12183.95|12183.95|0
1654769400000|2022-06-09 10:10:00|12181.97|12181.97|12173.04|12173.04|12181.97|12181.97|12165.14|12165.14|0
1654769700000|2022-06-09 10:15:00|12172.62|12172.62|12177.94|12177.94|12179.91|12179.91|12172.62|12172.62|0
1654770000000|2022-06-09 10:20:00|12176.86|12176.86|12186.13|12186.13|12186.13|12186.13|12176.86|12176.86|0
1654770300000|2022-06-09 10:25:00|12184.16|12184.16|12203.41|12203.41|12205.38|12205.38|12184.16|12184.16|0
1654770600000|2022-06-09 10:30:00|12205.05|12205.05|12194.83|12194.83|12205.05|12205.05|12194.83|12194.83|0
1654770900000|2022-06-09 10:35:00|12195.65|12195.65|12197.62|12197.62|12205.52|12205.52|12195.65|12195.65|0
1654771200000|2022-06-09 10:40:00|12199.6|12199.6|12211.61|12211.61|12211.61|12211.61|12199.6|12199.6|0
1654771500000|2022-06-09 10:45:00|12208.88|12208.88|12215.16|12215.16|12221.02|12221.02|12208.88|12208.88|0
1654771800000|2022-06-09 10:50:00|12217.3|12217.3|12216.31|12216.31|12218.89|12218.89|12214.79|12214.79|0
1654772100000|2022-06-09 10:55:00|12218.29|12218.29|12197.5|12197.5|12218.29|12218.29|12197.5|12197.5|0
1654772400000|2022-06-09 11:00:00|12195.53|12195.53|12202.21|12202.21|12203.41|12203.41|12195.53|12195.53|0
1654772700000|2022-06-09 11:05:00|12201.67|12201.67|12192.27|12192.27|12211.5|12211.5|12192.27|12192.27|0
1654773000000|2022-06-09 11:10:00|12191.01|12191.01|12194.35|12194.35|12200.88|12200.88|12187.06|12187.06|0
1654773300000|2022-06-09 11:15:00|12190.41|12190.41|12185.69|12185.69|12196.33|12196.33|12185.69|12185.69|0
1654773600000|2022-06-09 11:20:00|12184.32|12184.32|12218.55|12218.55|12253.94|12253.94|12184.32|12184.32|0
1654773900000|2022-06-09 11:25:00|12214.6|12214.6|12209.68|12209.68|12216.57|12216.57|12208.31|12208.31|0
1654774200000|2022-06-09 11:30:00|12208.86|12208.86|12203.55|12203.55|12208.86|12208.86|12203.55|12203.55|0
1654774500000|2022-06-09 11:35:00|12203.13|12203.13|12200.22|12200.22|12208.88|12208.88|12197.38|12197.38|0
1654774800000|2022-06-09 11:40:00|12201.59|12201.59|12195.76|12195.76|12201.59|12201.59|12194.39|12194.39|0
1654775100000|2022-06-09 11:45:00|12195.22|12195.22|12183.01|12183.01|12245.52|12245.52|12181.64|12181.64|0
1654775400000|2022-06-09 11:50:00|12183.55|12183.55|12179.95|12179.95|12186.53|12186.53|12178.58|12178.58|0
1654775700000|2022-06-09 11:55:00|12177.27|12177.27|12159.68|12159.68|12177.27|12177.27|12154.34|12154.34|0
1654776000000|2022-06-09 12:00:00|12155.73|12155.73|12148.46|12148.46|12155.73|12155.73|12143.91|12143.91|0
1654776300000|2022-06-09 12:05:00|12148.04|12148.04|12140.4|12140.4|12148.04|12148.04|12140.4|12140.4|0
1654776600000|2022-06-09 12:10:00|12142.38|12142.38|12112.33|12112.33|12142.38|12142.38|12110.55|12110.55|0
1654776900000|2022-06-09 12:15:00|12110.96|12110.96|12114.11|12114.11|12114.11|12114.11|12097.9|12097.9|0
1654777200000|2022-06-09 12:20:00|12112.14|12112.14|12109.05|12109.05|12115.53|12115.53|12103.12|12103.12|0
1654777500000|2022-06-09 12:25:00|12107.07|12107.07|12110.83|12110.83|12111.44|12111.44|12107.07|12107.07|0
1654777800000|2022-06-09 12:30:00|12112.44|12112.44|12098.73|12098.73|12116.07|12116.07|12097.65|12097.65|0
1654778100000|2022-06-09 12:35:00|12092.8|12092.8|12087.7|12087.7|12096.36|12096.36|12085.73|12085.73|0
1654778400000|2022-06-09 12:40:00|12079.8|12079.8|12077.06|12077.06|12084.16|12084.16|12075.08|12075.08|0
1654778700000|2022-06-09 12:45:00|12076.24|12076.24|12049.07|12049.07|12076.24|12076.24|12047.26|12047.26|0
1654779000000|2022-06-09 12:50:00|12041.17|12041.17|12027.1|12027.1|12046.32|12046.32|12011.31|12011.31|0
1654779300000|2022-06-09 12:55:00|12029.08|12029.08|12038.13|12038.13|12048.48|12048.48|12029.08|12029.08|0
1654779600000|2022-06-09 13:00:00|12036.16|12036.16|12045.88|12045.88|12051.95|12051.95|12036.16|12036.16|0
1654779900000|2022-06-09 13:05:00|12045.46|12045.46|12036.52|12036.52|12045.46|12045.46|12034.71|12034.71|0
1654780200000|2022-06-09 13:10:00|12037.89|12037.89|12049.28|12049.28|12053.77|12053.77|12037.89|12037.89|0
1654780500000|2022-06-09 13:15:00|12045.33|12045.33|12051.48|12051.48|12051.48|12051.48|12040.85|12040.85|0
1654780800000|2022-06-09 13:20:00|12055.43|12055.43|12057.71|12057.71|12065|12065|12055.43|12055.43|0
1654781100000|2022-06-09 13:25:00|12059.68|12059.68|12053.19|12053.19|12060.29|12060.29|12053.19|12053.19|0
1654781400000|2022-06-09 13:30:00|12055.17|12055.17|12058.84|12058.84|12063.55|12063.55|12038.45|12038.45|0
1654781700000|2022-06-09 13:35:00|12058.3|12058.3|12041.75|12041.75|12067.94|12067.94|12041.75|12041.75|0
1654782000000|2022-06-09 13:40:00|12045.7|12045.7|12033.99|12033.99|12053.6|12053.6|12027.35|12027.35|0
1654782300000|2022-06-09 13:45:00|12032.01|12032.01|12065.66|12065.66|12065.66|12065.66|12030.04|12030.04|0
1654782600000|2022-06-09 13:50:00|12060.34|12060.34|12086.08|12086.08|12086.08|12086.08|12060.34|12060.34|0
1654782900000|2022-06-09 13:55:00|12078.18|12078.18|12065.95|12065.95|12082.54|12082.54|12065.95|12065.95|0
1654783200000|2022-06-09 14:00:00|12066.48|12066.48|12063.97|12063.97|12070.92|12070.92|12061.57|12061.57|0
1654783500000|2022-06-09 14:05:00|12060.02|12060.02|12042.96|12042.96|12060.02|12060.02|12032.84|12032.84|0
1654783800000|2022-06-09 14:10:00|12040.23|12040.23|12031.54|12031.54|12040.23|12040.23|12016.63|12016.63|0
1654784100000|2022-06-09 14:15:00|12032.91|12032.91|12037.99|12037.99|12050.59|12050.59|12032.91|12032.91|0
1654784400000|2022-06-09 14:20:00|12041.94|12041.94|12048.7|12048.7|12052.65|12052.65|12041.94|12041.94|0
1654784700000|2022-06-09 14:25:00|12046.72|12046.72|12057.28|12057.28|12064.57|12064.57|12046.72|12046.72|0
1654785000000|2022-06-09 14:30:00|12059.25|12059.25|12053.9|12053.9|12065.38|12065.38|12051.11|12051.11|0
1654785300000|2022-06-09 14:35:00|12051.93|12051.93|12054.19|12054.19|12065.75|12065.75|12047.98|12047.98|0
1654785600000|2022-06-09 14:40:00|12052.99|12052.99|12045.85|12045.85|12052.99|12052.99|12037.18|12037.18|0
1654785900000|2022-06-09 14:45:00|12043.88|12043.88|12052.2|12052.2|12054.93|12054.93|12043.88|12043.88|0
1654786200000|2022-06-09 14:50:00|12050.83|12050.83|12036.73|12036.73|12050.83|12050.83|12036.59|12036.59|0
1654786500000|2022-06-09 14:55:00|12032.78|12032.78|12056.48|12056.48|12061.8|12061.8|12032.78|12032.78|0
1654786800000|2022-06-09 15:00:00|12062.4|12062.4|12051.66|12051.66|12064.38|12064.38|12049.68|12049.68|0
1654787100000|2022-06-09 15:05:00|12053.63|12053.63|12056.9|12056.9|12065.87|12065.87|12053.26|12053.26|0
1654787400000|2022-06-09 15:10:00|12054.93|12054.93|12059.78|12059.78|12064.61|12064.61|12054.93|12054.93|0
1654787700000|2022-06-09 15:15:00|12057.81|12057.81|12054.61|12054.61|12060.09|12060.09|12052.63|12052.63|0
1654788000000|2022-06-09 15:20:00|12051.87|12051.87|12061.91|12061.91|12061.97|12061.97|12049.83|12049.83|0
1654788300000|2022-06-09 15:25:00|12063.27|12063.27|12053.92|12053.92|12066.01|12066.01|12052.06|12052.06|0
1654845300000|2022-06-10 07:15:00|11950.53|11950.53|11927.06|11927.06|11952.88|11952.88|11926.11|11926.11|0
1654845600000|2022-06-10 07:20:00|11927.48|11927.48|11923.21|11923.21|11932.49|11932.49|11918.36|11918.36|0
1654845900000|2022-06-10 07:25:00|11920.48|11920.48|11914.46|11914.46|11930.35|11930.35|11914.46|11914.46|0
1654846200000|2022-06-10 07:30:00|11917.19|11917.19|11897|11897|11917.19|11917.19|11889.56|11889.56|0
1654846500000|2022-06-10 07:35:00|11904.9|11904.9|11935.16|11935.16|11935.16|11935.16|11904.9|11904.9|0
1654846800000|2022-06-10 07:40:00|11934.56|11934.56|11938.54|11938.54|11955.07|11955.07|11930.01|11930.01|0
1654847100000|2022-06-10 07:45:00|11938.95|11938.95|11921.32|11921.32|11941.75|11941.75|11921.32|11921.32|0
1654847400000|2022-06-10 07:50:00|11915.4|11915.4|11895.22|11895.22|11918.13|11918.13|11888.77|11888.77|0
1654847700000|2022-06-10 07:55:00|11896.59|11896.59|11869.55|11869.55|11898.57|11898.57|11869.55|11869.55|0
1654848000000|2022-06-10 08:00:00|11866.81|11866.81|11902.56|11902.56|11915|11915|11866.81|11866.81|0
1654848300000|2022-06-10 08:05:00|11901.35|11901.35|11892.63|11892.63|11901.35|11901.35|11886.1|11886.1|0
1654848600000|2022-06-10 08:10:00|11893.04|11893.04|11906.15|11906.15|11906.15|11906.15|11893.04|11893.04|0
1654848900000|2022-06-10 08:15:00|11907.51|11907.51|11909.05|11909.05|11914.97|11914.97|11907.07|11907.07|0
1654849200000|2022-06-10 08:20:00|11903.13|11903.13|11906.01|11906.01|11915.43|11915.43|11902.06|11902.06|0
1654849500000|2022-06-10 08:25:00|11911.94|11911.94|11905.19|11905.19|11918.86|11918.86|11897.96|11897.96|0
1654849800000|2022-06-10 08:30:00|11903.58|11903.58|11896.71|11896.71|11903.91|11903.91|11895.89|11895.89|0
1654850100000|2022-06-10 08:35:00|11900.81|11900.81|11899.39|11899.39|11904.71|11904.71|11890.89|11890.89|0
1654850400000|2022-06-10 08:40:00|11897.42|11897.42|11895.05|11895.05|11897.42|11897.42|11885.36|11885.36|0
1654850700000|2022-06-10 08:45:00|11899|11899|11909.55|11909.55|11914.15|11914.15|11895.05|11895.05|0
1654851000000|2022-06-10 08:50:00|11911.52|11911.52|11915.25|11915.25|11917.29|11917.29|11908.56|11908.56|0
1654851300000|2022-06-10 08:55:00|11916.61|11916.61|11902.4|11902.4|11916.61|11916.61|11899.06|11899.06|0
1654851600000|2022-06-10 09:00:00|11903.47|11903.47|11919.21|11919.21|11922.02|11922.02|11903.47|11903.47|0
1654851900000|2022-06-10 09:05:00|11919.63|11919.63|11936.5|11936.5|11936.5|11936.5|11919.63|11919.63|0
1654852200000|2022-06-10 09:10:00|11934.53|11934.53|11943.2|11943.2|11943.2|11943.2|11932.19|11932.19|0
1654852500000|2022-06-10 09:15:00|11941.84|11941.84|11936.28|11936.28|11943.27|11943.27|11936.28|11936.28|0
1654852800000|2022-06-10 09:20:00|11938.25|11938.25|11936.4|11936.4|11942.2|11942.2|11934.21|11934.21|0
1654853100000|2022-06-10 09:25:00|11935.87|11935.87|11933.86|11933.86|11944.39|11944.39|11933.86|11933.86|0
1654853400000|2022-06-10 09:30:00|11935.84|11935.84|11935.06|11935.06|11938.33|11938.33|11931.89|11931.89|0
1654853700000|2022-06-10 09:35:00|11936.43|11936.43|11939.29|11939.29|11942.96|11942.96|11933.53|11933.53|0
1654854000000|2022-06-10 09:40:00|11942.02|11942.02|11943.41|11943.41|11944.83|11944.83|11934.95|11934.95|0
1654854300000|2022-06-10 09:45:00|11945.38|11945.38|11944.36|11944.36|11949.33|11949.33|11941.62|11941.62|0
1654854600000|2022-06-10 09:50:00|11947.09|11947.09|11943.26|11943.26|11951.2|11951.2|11937.27|11937.27|0
1654854900000|2022-06-10 09:55:00|11941.89|11941.89|11945.77|11945.77|11947.21|11947.21|11937.94|11937.94|0
1654855200000|2022-06-10 10:00:00|11946.18|11946.18|11952.76|11952.76|11953.17|11953.17|11946.18|11946.18|0
1654855500000|2022-06-10 10:05:00|11951.39|11951.39|11961.27|11961.27|11961.27|11961.27|11951.39|11951.39|0
1654855800000|2022-06-10 10:10:00|11961.87|11961.87|11957.98|11957.98|11963.13|11963.13|11955.23|11955.23|0
1654856100000|2022-06-10 10:15:00|11958.39|11958.39|11958.14|11958.14|11959.59|11959.59|11956|11956|0
1654856400000|2022-06-10 10:20:00|11960.12|11960.12|11959.64|11959.64|11971.48|11971.48|11958.27|11958.27|0
1654856700000|2022-06-10 10:25:00|11958.27|11958.27|11973.24|11973.24|11973.9|11973.9|11956.59|11956.59|0
1654857000000|2022-06-10 10:30:00|11971.27|11971.27|11962.76|11962.76|11973.24|11973.24|11960.64|11960.64|0
1654857300000|2022-06-10 10:35:00|11964.13|11964.13|11966.06|11966.06|11970.06|11970.06|11960.14|11960.14|0
1654857600000|2022-06-10 10:40:00|11964.09|11964.09|11952.65|11952.65|11964.09|11964.09|11952.47|11952.47|0
1654857900000|2022-06-10 10:45:00|11954.02|11954.02|11954.39|11954.39|11955.83|11955.83|11950.67|11950.67|0
1654858200000|2022-06-10 10:50:00|11958.49|11958.49|11962.9|11962.9|11965.63|11965.63|11953.02|11953.02|0
1654858500000|2022-06-10 10:55:00|11960.92|11960.92|11954.05|11954.05|11960.92|11960.92|11954.05|11954.05|0
1654858800000|2022-06-10 11:00:00|11954.46|11954.46|11961.75|11961.75|11963.73|11963.73|11951.73|11951.73|0
1654859100000|2022-06-10 11:05:00|11965.7|11965.7|11978.23|11978.23|11982.18|11982.18|11965.7|11965.7|0
1654859400000|2022-06-10 11:10:00|11977.02|11977.02|11962.28|11962.28|11977.02|11977.02|11962.28|11962.28|0
1654859700000|2022-06-10 11:15:00|11960.91|11960.91|11961.52|11961.52|11961.52|11961.52|11959.55|11959.55|0
1654860000000|2022-06-10 11:20:00|11959.55|11959.55|11968.81|11968.81|11968.81|11968.81|11959.55|11959.55|0
1654860300000|2022-06-10 11:25:00|11970.79|11970.79|11936.43|11936.43|11970.79|11970.79|11923.24|11923.24|0
1654860600000|2022-06-10 11:30:00|11930.96|11930.96|11937.5|11937.5|11940.23|11940.23|11929.59|11929.59|0
1654860900000|2022-06-10 11:35:00|11940.23|11940.23|11938.87|11938.87|11944.18|11944.18|11938.26|11938.26|0
1654861200000|2022-06-10 11:40:00|11933.4|11933.4|11919.22|11919.22|11933.4|11933.4|11919.22|11919.22|0
1654861500000|2022-06-10 11:45:00|11917.85|11917.85|11923.69|11923.69|11934.24|11934.24|11917.85|11917.85|0
1654861800000|2022-06-10 11:50:00|11925.66|11925.66|11927.25|11927.25|11928.4|11928.4|11925.66|11925.66|0
1654862100000|2022-06-10 11:55:00|11923.15|11923.15|11926.02|11926.02|11928.62|11928.62|11919.21|11919.21|0
1654862400000|2022-06-10 12:00:00|11923.29|11923.29|11919.91|11919.91|11926.02|11926.02|11917.86|11917.86|0
1654862700000|2022-06-10 12:05:00|11920.32|11920.32|11929.39|11929.39|11929.39|11929.39|11917.39|11917.39|0
1654863000000|2022-06-10 12:10:00|11923.46|11923.46|11901.8|11901.8|11923.46|11923.46|11901.8|11901.8|0
1654863300000|2022-06-10 12:15:00|11900.44|11900.44|11909.85|11909.85|11911.83|11911.83|11900.44|11900.44|0
1654863600000|2022-06-10 12:20:00|11905.91|11905.91|11901.2|11901.2|11905.91|11905.91|11899.22|11899.22|0
1654863900000|2022-06-10 12:25:00|11901.62|11901.62|11905.48|11905.48|11908.54|11908.54|11901.62|11901.62|0
1654864200000|2022-06-10 12:30:00|11903.51|11903.51|11848.4|11848.4|11903.51|11903.51|11831.25|11831.25|0
1654864500000|2022-06-10 12:35:00|11836.55|11836.55|11826.3|11826.3|11843.24|11843.24|11824.93|11824.93|0
1654864800000|2022-06-10 12:40:00|11827.67|11827.67|11844.77|11844.77|11849.48|11849.48|11827.67|11827.67|0
1654865100000|2022-06-10 12:45:00|11846.75|11846.75|11844.49|11844.49|11854.53|11854.53|11844.49|11844.49|0
1654865400000|2022-06-10 12:50:00|11841.75|11841.75|11828.5|11828.5|11843.12|11843.12|11825.15|11825.15|0
1654865700000|2022-06-10 12:55:00|11832.45|11832.45|11820.33|11820.33|11832.45|11832.45|11820.1|11820.1|0
1654866000000|2022-06-10 13:00:00|11819.73|11819.73|11841.86|11841.86|11850.29|11850.29|11819.73|11819.73|0
1654866300000|2022-06-10 13:05:00|11839.12|11839.12|11827.01|11827.01|11841.1|11841.1|11827.01|11827.01|0
1654866600000|2022-06-10 13:10:00|11832.93|11832.93|11839.96|11839.96|11839.96|11839.96|11831.56|11831.56|0
1654866900000|2022-06-10 13:15:00|11851.81|11851.81|11847.25|11847.25|11852.57|11852.57|11845.89|11845.89|0
1654867200000|2022-06-10 13:20:00|11849.4|11849.4|11846.35|11846.35|11860.11|11860.11|11836.26|11836.26|0
1654867500000|2022-06-10 13:25:00|11842.4|11842.4|11846.29|11846.29|11848.96|11848.96|11834.09|11834.09|0
1654867800000|2022-06-10 13:30:00|11848.26|11848.26|11817.8|11817.8|11850.24|11850.24|11815.83|11815.83|0
1654868100000|2022-06-10 13:35:00|11821.75|11821.75|11829.25|11829.25|11832.29|11832.29|11817.1|11817.1|0
1654868400000|2022-06-10 13:40:00|11825.3|11825.3|11828.44|11828.44|11828.44|11828.44|11812.73|11812.73|0
1654868700000|2022-06-10 13:45:00|11826.46|11826.46|11821.94|11821.94|11826.46|11826.46|11810.26|11810.26|0
1654869000000|2022-06-10 13:50:00|11820.58|11820.58|11818.6|11818.6|11831.51|11831.51|11815.57|11815.57|0
1654869300000|2022-06-10 13:55:00|11816.62|11816.62|11807.98|11807.98|11818.6|11818.6|11802.34|11802.34|0
1654869600000|2022-06-10 14:00:00|11808.51|11808.51|11795.7|11795.7|11809.88|11809.88|11787.68|11787.68|0
1654869900000|2022-06-10 14:05:00|11793.72|11793.72|11787.82|11787.82|11801.62|11801.62|11782.85|11782.85|0
1654870200000|2022-06-10 14:10:00|11785.85|11785.85|11776.98|11776.98|11787.42|11787.42|11760.15|11760.15|0
1654870500000|2022-06-10 14:15:00|11775.01|11775.01|11775.11|11775.11|11795.36|11795.36|11772.21|11772.21|0
1654870800000|2022-06-10 14:20:00|11773.13|11773.13|11765.91|11765.91|11777.62|11777.62|11765.91|11765.91|0
1654871100000|2022-06-10 14:25:00|11767.28|11767.28|11785.77|11785.77|11785.77|11785.77|11767.28|11767.28|0
1654871400000|2022-06-10 14:30:00|11781.82|11781.82|11792.65|11792.65|11797.62|11797.62|11777.72|11777.72|0
1654871700000|2022-06-10 14:35:00|11790.68|11790.68|11812.91|11812.91|11812.91|11812.91|11789.31|11789.31|0
1654872000000|2022-06-10 14:40:00|11808.96|11808.96|11814.95|11814.95|11814.95|11814.95|11803.64|11803.64|0
1654872300000|2022-06-10 14:45:00|11812.98|11812.98|11824.55|11824.55|11824.55|11824.55|11810.47|11810.47|0
1654872600000|2022-06-10 14:50:00|11826.53|11826.53|11818.79|11818.79|11831.23|11831.23|11818.79|11818.79|0
1654872900000|2022-06-10 14:55:00|11816.82|11816.82|11798.11|11798.11|11818.79|11818.79|11798.11|11798.11|0
1654873200000|2022-06-10 15:00:00|11797.7|11797.7|11813.24|11813.24|11817.19|11817.19|11796.86|11796.86|0
1654873500000|2022-06-10 15:05:00|11811.27|11811.27|11798.93|11798.93|11811.27|11811.27|11798.93|11798.93|0
1654873800000|2022-06-10 15:10:00|11796.95|11796.95|11799.29|11799.29|11799.29|11799.29|11788.66|11788.66|0
1654874100000|2022-06-10 15:15:00|11801.27|11801.27|11819.47|11819.47|11819.88|11819.88|11801.27|11801.27|0
1654874400000|2022-06-10 15:20:00|11825.39|11825.39|11804.64|11804.64|11825.46|11825.46|11804.64|11804.64|0
1654874700000|2022-06-10 15:25:00|11803.82|11803.82|11799.79|11799.79|11809.87|11809.87|11799.27|11799.27|0
1655104500000|2022-06-13 07:15:00|11665.77|11665.77|11674.51|11674.51|11681.03|11681.03|11665.77|11665.77|0
1655104800000|2022-06-13 07:20:00|11682.4|11682.4|11669.46|11669.46|11694.61|11694.61|11669.46|11669.46|0
1655105100000|2022-06-13 07:25:00|11665.51|11665.51|11658.98|11658.98|11680.9|11680.9|11652.65|11652.65|0
1655105400000|2022-06-13 07:30:00|11659.52|11659.52|11609.97|11609.97|11660.05|11660.05|11609.97|11609.97|0
1655105700000|2022-06-13 07:35:00|11610.38|11610.38|11585.72|11585.72|11623.03|11623.03|11582.99|11582.99|0
1655106000000|2022-06-13 07:40:00|11587.09|11587.09|11560.94|11560.94|11591.65|11591.65|11557.45|11557.45|0
1655106300000|2022-06-13 07:45:00|11559.57|11559.57|11594.25|11594.25|11599.74|11599.74|11558.5|11558.5|0
1655106600000|2022-06-13 07:50:00|11596.99|11596.99|11607.3|11607.3|11615.13|11615.13|11596.99|11596.99|0
1655106900000|2022-06-13 07:55:00|11603.35|11603.35|11607.52|11607.52|11616.8|11616.8|11596.29|11596.29|0
1655107200000|2022-06-13 08:00:00|11605.54|11605.54|11564.14|11564.14|11606.08|11606.08|11560.93|11560.93|0
1655107500000|2022-06-13 08:05:00|11563.53|11563.53|11584.43|11584.43|11584.43|11584.43|11561.97|11561.97|0
1655107800000|2022-06-13 08:10:00|11585.8|11585.8|11573.65|11573.65|11593.51|11593.51|11568.11|11568.11|0
1655108100000|2022-06-13 08:15:00|11574.06|11574.06|11544.29|11544.29|11574.06|11574.06|11542.08|11542.08|0
1655108400000|2022-06-13 08:20:00|11543.88|11543.88|11522.7|11522.7|11549.07|11549.07|11522.7|11522.7|0
1655108700000|2022-06-13 08:25:00|11520.89|11520.89|11508.92|11508.92|11524.58|11524.58|11506.94|11506.94|0
1655109000000|2022-06-13 08:30:00|11508.38|11508.38|11562.92|11562.92|11562.92|11562.92|11507.84|11507.84|0
1655109300000|2022-06-13 08:35:00|11563.99|11563.99|11572.43|11572.43|11573.5|11573.5|11559.13|11559.13|0
1655109600000|2022-06-13 08:40:00|11570.46|11570.46|11570.81|11570.81|11581.87|11581.87|11564.38|11564.38|0
1655109900000|2022-06-13 08:45:00|11568.83|11568.83|11570.22|11570.22|11581.45|11581.45|11566.86|11566.86|0
1655110200000|2022-06-13 08:50:00|11568.24|11568.24|11558.38|11558.38|11570.53|11570.53|11558.38|11558.38|0
1655110500000|2022-06-13 08:55:00|11556.41|11556.41|11530.91|11530.91|11563.2|11563.2|11530.91|11530.91|0
1655110800000|2022-06-13 09:00:00|11534.86|11534.86|11565.02|11565.02|11565.02|11565.02|11534.86|11534.86|0
1655111100000|2022-06-13 09:05:00|11567|11567|11578.62|11578.62|11580.59|11580.59|11567|11567|0
1655111400000|2022-06-13 09:10:00|11576.64|11576.64|11573.66|11573.66|11576.64|11576.64|11570.5|11570.5|0
1655111700000|2022-06-13 09:15:00|11569.71|11569.71|11568.8|11568.8|11578.22|11578.22|11563.74|11563.74|0
1655112000000|2022-06-13 09:20:00|11570.77|11570.77|11579.6|11579.6|11593.56|11593.56|11566.07|11566.07|0
1655112300000|2022-06-13 09:25:00|11580.13|11580.13|11554.84|11554.84|11582.64|11582.64|11554.84|11554.84|0
1655112600000|2022-06-13 09:30:00|11558.79|11558.79|11564.22|11564.22|11570.42|11570.42|11557.21|11557.21|0
1655112900000|2022-06-13 09:35:00|11565.45|11565.45|11593.61|11593.61|11593.61|11593.61|11565.45|11565.45|0
1655113200000|2022-06-13 09:40:00|11589.66|11589.66|11583.92|11583.92|11599|11599|11570.06|11570.06|0
1655113500000|2022-06-13 09:45:00|11585.9|11585.9|11606.96|11606.96|11606.96|11606.96|11583.92|11583.92|0
1655113800000|2022-06-13 09:50:00|11604.99|11604.99|11593.82|11593.82|11612.81|11612.81|11593.82|11593.82|0
1655114100000|2022-06-13 09:55:00|11591.08|11591.08|11606.81|11606.81|11608.79|11608.79|11583.79|11583.79|0
1655114400000|2022-06-13 10:00:00|11601.34|11601.34|11595.22|11595.22|11604.03|11604.03|11591.87|11591.87|0
1655114700000|2022-06-13 10:05:00|11601.14|11601.14|11618.31|11618.31|11622.67|11622.67|11598.41|11598.41|0
1655115000000|2022-06-13 10:10:00|11622.26|11622.26|11632.52|11632.52|11633.75|11633.75|11622.26|11622.26|0
1655115300000|2022-06-13 10:15:00|11630.54|11630.54|11633.74|11633.74|11638.76|11638.76|11625.99|11625.99|0
1655115600000|2022-06-13 10:20:00|11629.64|11629.64|11631.98|11631.98|11636.25|11636.25|11623.14|11623.14|0
1655115900000|2022-06-13 10:25:00|11630.61|11630.61|11624.51|11624.51|11630.61|11630.61|11617.54|11617.54|0
1655116200000|2022-06-13 10:30:00|11621.78|11621.78|11629.08|11629.08|11631.04|11631.04|11617.84|11617.84|0
1655116500000|2022-06-13 10:35:00|11626.34|11626.34|11642.35|11642.35|11648.74|11648.74|11626.34|11626.34|0
1655116800000|2022-06-13 10:40:00|11641.28|11641.28|11633.28|11633.28|11641.28|11641.28|11627.97|11627.97|0
1655117100000|2022-06-13 10:45:00|11635.26|11635.26|11637.77|11637.77|11641.18|11641.18|11632.52|11632.52|0
1655117400000|2022-06-13 10:50:00|11635.79|11635.79|11649.91|11649.91|11651.35|11651.35|11634.42|11634.42|0
1655117700000|2022-06-13 10:55:00|11647.94|11647.94|11634.96|11634.96|11648.54|11648.54|11632.82|11632.82|0
1655118000000|2022-06-13 11:00:00|11638.3|11638.3|11660.06|11660.06|11660.6|11660.6|11637.7|11637.7|0
1655118300000|2022-06-13 11:05:00|11660.88|11660.88|11658.07|11658.07|11661.26|11661.26|11652.6|11652.6|0
1655118600000|2022-06-13 11:10:00|11658.67|11658.67|11653.79|11653.79|11663.07|11663.07|11651.23|11651.23|0
1655118900000|2022-06-13 11:15:00|11655.16|11655.16|11650.23|11650.23|11657.13|11657.13|11648.25|11648.25|0
1655119200000|2022-06-13 11:20:00|11654.33|11654.33|11625.64|11625.64|11657.06|11657.06|11625.64|11625.64|0
1655119500000|2022-06-13 11:25:00|11623.66|11623.66|11622.19|11622.19|11632.4|11632.4|11617.74|11617.74|0
1655119800000|2022-06-13 11:30:00|11620.82|11620.82|11624.52|11624.52|11628.46|11628.46|11620.82|11620.82|0
1655120100000|2022-06-13 11:35:00|11623.15|11623.15|11620.36|11620.36|11630.27|11630.27|11618.06|11618.06|0
1655120400000|2022-06-13 11:40:00|11619.29|11619.29|11618.03|11618.03|11622.33|11622.33|11618.03|11618.03|0
1655120700000|2022-06-13 11:45:00|11620.77|11620.77|11616.27|11616.27|11625.1|11625.1|11616.27|11616.27|0
1655121000000|2022-06-13 11:50:00|11617.34|11617.34|11622.13|11622.13|11622.13|11622.13|11614.61|11614.61|0
1655121300000|2022-06-13 11:55:00|11622.55|11622.55|11615.81|11615.81|11625.29|11625.29|11615.09|11615.09|0
1655121600000|2022-06-13 12:00:00|11621.73|11621.73|11634.64|11634.64|11638.59|11638.59|11621.73|11621.73|0
1655121900000|2022-06-13 12:05:00|11635.24|11635.24|11644.09|11644.09|11645.29|11645.29|11633.14|11633.14|0
1655122200000|2022-06-13 12:10:00|11642.72|11642.72|11649.37|11649.37|11651.69|11651.69|11642.43|11642.43|0
1655122500000|2022-06-13 12:15:00|11655.29|11655.29|11657.11|11657.11|11661.98|11661.98|11653.99|11653.99|0
1655122800000|2022-06-13 12:20:00|11659.09|11659.09|11660.45|11660.45|11665.16|11665.16|11656.35|11656.35|0
1655123100000|2022-06-13 12:25:00|11662.43|11662.43|11668.71|11668.71|11671.09|11671.09|11662.43|11662.43|0
1655123400000|2022-06-13 12:30:00|11669.31|11669.31|11669.68|11669.68|11671.6|11671.6|11661.79|11661.79|0
1655123700000|2022-06-13 12:35:00|11669.15|11669.15|11666.41|11666.41|11669.15|11669.15|11663.22|11663.22|0
1655124000000|2022-06-13 12:40:00|11670.36|11670.36|11655.03|11655.03|11670.36|11670.36|11649.1|11649.1|0
1655124300000|2022-06-13 12:45:00|11653.05|11653.05|11644.17|11644.17|11658.52|11658.52|11644.1|11644.1|0
1655124600000|2022-06-13 12:50:00|11640.22|11640.22|11628.43|11628.43|11646.15|11646.15|11628.43|11628.43|0
1655124900000|2022-06-13 12:55:00|11630.41|11630.41|11621.52|11621.52|11634.51|11634.51|11615.59|11615.59|0
1655125200000|2022-06-13 13:00:00|11615.59|11615.59|11595.88|11595.88|11617.57|11617.57|11591.93|11591.93|0
1655125500000|2022-06-13 13:05:00|11597.85|11597.85|11611.22|11611.22|11613.2|11613.2|11595.88|11595.88|0
1655125800000|2022-06-13 13:10:00|11609.25|11609.25|11611.82|11611.82|11613.19|11613.19|11593.46|11593.46|0
1655126100000|2022-06-13 13:15:00|11611.4|11611.4|11604.56|11604.56|11630.18|11630.18|11604.56|11604.56|0
1655126400000|2022-06-13 13:20:00|11603.19|11603.19|11582.35|11582.35|11605.33|11605.33|11581.75|11581.75|0
1655126700000|2022-06-13 13:25:00|11584.32|11584.32|11557.68|11557.68|11584.32|11584.32|11557.27|11557.27|0
1655127000000|2022-06-13 13:30:00|11561.63|11561.63|11615.54|11615.54|11621.47|11621.47|11561.63|11561.63|0
1655127300000|2022-06-13 13:35:00|11613.57|11613.57|11581.19|11581.19|11613.57|11613.57|11581.19|11581.19|0
1655127600000|2022-06-13 13:40:00|11577.24|11577.24|11583.3|11583.3|11590.45|11590.45|11558.2|11558.2|0
1655127900000|2022-06-13 13:45:00|11581.32|11581.32|11568.78|11568.78|11600.74|11600.74|11568.78|11568.78|0
1655128200000|2022-06-13 13:50:00|11564.83|11564.83|11569.56|11569.56|11571.54|11571.54|11562.86|11562.86|0
1655128500000|2022-06-13 13:55:00|11565.62|11565.62|11573.46|11573.46|11586.98|11586.98|11565.62|11565.62|0
1655128800000|2022-06-13 14:00:00|11575.44|11575.44|11583.53|11583.53|11587.7|11587.7|11575.44|11575.44|0
1655129100000|2022-06-13 14:05:00|11581.55|11581.55|11589.26|11589.26|11600.36|11600.36|11581.55|11581.55|0
1655129400000|2022-06-13 14:10:00|11589.86|11589.86|11580.7|11580.7|11592.61|11592.61|11576.75|11576.75|0
1655129700000|2022-06-13 14:15:00|11580.17|11580.17|11567.43|11567.43|11582.74|11582.74|11565.45|11565.45|0
1655130000000|2022-06-13 14:20:00|11566.22|11566.22|11552.49|11552.49|11574.66|11574.66|11548.55|11548.55|0
1655130300000|2022-06-13 14:25:00|11552.07|11552.07|11533.29|11533.29|11552.84|11552.84|11533.29|11533.29|0
1655130600000|2022-06-13 14:30:00|11532.68|11532.68|11544.98|11544.98|11548.17|11548.17|11528.7|11528.7|0
1655130900000|2022-06-13 14:35:00|11542.24|11542.24|11512.73|11512.73|11542.81|11542.81|11512.73|11512.73|0
1655131200000|2022-06-13 14:40:00|11513.14|11513.14|11493.96|11493.96|11513.14|11513.14|11486.03|11486.03|0
1655131500000|2022-06-13 14:45:00|11491.99|11491.99|11487.12|11487.12|11496.37|11496.37|11477.94|11477.94|0
1655131800000|2022-06-13 14:50:00|11489.09|11489.09|11487.31|11487.31|11497.61|11497.61|11487.31|11487.31|0
1655132100000|2022-06-13 14:55:00|11487.91|11487.91|11483.61|11483.61|11489.89|11489.89|11479.25|11479.25|0
1655132400000|2022-06-13 15:00:00|11481.63|11481.63|11474.17|11474.17|11483.36|11483.36|11471.96|11471.96|0
1655132700000|2022-06-13 15:05:00|11474.58|11474.58|11480.16|11480.16|11486.31|11486.31|11470.63|11470.63|0
1655133000000|2022-06-13 15:10:00|11478.18|11478.18|11479.78|11479.78|11485.79|11485.79|11473.41|11473.41|0
1655133300000|2022-06-13 15:15:00|11477.81|11477.81|11503.93|11503.93|11503.93|11503.93|11477.81|11477.81|0
1655133600000|2022-06-13 15:20:00|11501.96|11501.96|11532.79|11532.79|11533.32|11533.32|11500.75|11500.75|0
1655133900000|2022-06-13 15:25:00|11534.15|11534.15|11520.36|11520.36|11539.8|11539.8|11512.14|11512.14|0
1655190900000|2022-06-14 07:15:00|11584.93|11584.93|11557.21|11557.21|11584.93|11584.93|11545.59|11545.59|0
1655191200000|2022-06-14 07:20:00|11558.82|11558.82|11517.36|11517.36|11558.82|11558.82|11515.38|11515.38|0
1655191500000|2022-06-14 07:25:00|11513.41|11513.41|11493.02|11493.02|11513.41|11513.41|11491.82|11491.82|0
1655191800000|2022-06-14 07:30:00|11493.63|11493.63|11488.34|11488.34|11498.67|11498.67|11482.84|11482.84|0
1655192100000|2022-06-14 07:35:00|11486.36|11486.36|11470.71|11470.71|11486.36|11486.36|11470.71|11470.71|0
1655192400000|2022-06-14 07:40:00|11466.61|11466.61|11470.34|11470.34|11472.31|11472.31|11462.68|11462.68|0
1655192700000|2022-06-14 07:45:00|11473.07|11473.07|11488.61|11488.61|11491.35|11491.35|11473.07|11473.07|0
1655193000000|2022-06-14 07:50:00|11489.82|11489.82|11457.61|11457.61|11489.82|11489.82|11457.61|11457.61|0
1655193300000|2022-06-14 07:55:00|11457.07|11457.07|11457.62|11457.62|11457.62|11457.62|11432.38|11432.38|0
1655193600000|2022-06-14 08:00:00|11451.7|11451.7|11438.6|11438.6|11458.99|11458.99|11437.55|11437.55|0
1655193900000|2022-06-14 08:05:00|11439.21|11439.21|11435.36|11435.36|11451.68|11451.68|11428.83|11428.83|0
1655194200000|2022-06-14 08:10:00|11438.1|11438.1|11445.68|11445.68|11457.44|11457.44|11438.1|11438.1|0
1655194500000|2022-06-14 08:15:00|11451.6|11451.6|11424.91|11424.91|11451.6|11451.6|11424.91|11424.91|0
1655194800000|2022-06-14 08:20:00|11422.93|11422.93|11420.03|11420.03|11422.93|11422.93|11406.5|11406.5|0
1655195100000|2022-06-14 08:25:00|11416.08|11416.08|11410.63|11410.63|11424.89|11424.89|11409.25|11409.25|0
1655195400000|2022-06-14 08:30:00|11416.55|11416.55|11432.11|11432.11|11432.11|11432.11|11412.14|11412.14|0
1655195700000|2022-06-14 08:35:00|11438.04|11438.04|11424.74|11424.74|11438.04|11438.04|11424.74|11424.74|0
1655196000000|2022-06-14 08:40:00|11418.81|11418.81|11401.58|11401.58|11418.81|11418.81|11395.65|11395.65|0
1655196300000|2022-06-14 08:45:00|11398.84|11398.84|11384.04|11384.04|11398.84|11398.84|11382.06|11382.06|0
1655196600000|2022-06-14 08:50:00|11386.01|11386.01|11381.68|11381.68|11386.01|11386.01|11377.58|11377.58|0
1655196900000|2022-06-14 08:55:00|11379.71|11379.71|11347.28|11347.28|11379.71|11379.71|11347.28|11347.28|0
1655197200000|2022-06-14 09:00:00|11355.18|11355.18|11353.7|11353.7|11363.07|11363.07|11346.58|11346.58|0
1655197500000|2022-06-14 09:05:00|11355.67|11355.67|11347.16|11347.16|11355.67|11355.67|11339.8|11339.8|0
1655197800000|2022-06-14 09:10:00|11345.79|11345.79|11312.15|11312.15|11345.79|11345.79|11308.67|11308.67|0
1655198100000|2022-06-14 09:15:00|11314.12|11314.12|11317.53|11317.53|11322.85|11322.85|11311.61|11311.61|0
1655198400000|2022-06-14 09:20:00|11317.12|11317.12|11326.43|11326.43|11327.03|11327.03|11309.95|11309.95|0
1655198700000|2022-06-14 09:25:00|11325.06|11325.06|11310.48|11310.48|11325.06|11325.06|11304.22|11304.22|0
1655199000000|2022-06-14 09:30:00|11314.43|11314.43|11309.5|11309.5|11320.35|11320.35|11306.15|11306.15|0
1655199300000|2022-06-14 09:35:00|11307.53|11307.53|11306.13|11306.13|11321.92|11321.92|11304.76|11304.76|0
1655199600000|2022-06-14 09:40:00|11306.95|11306.95|11312.99|11312.99|11312.99|11312.99|11305.09|11305.09|0
1655199900000|2022-06-14 09:45:00|11311.01|11311.01|11291.09|11291.09|11311.01|11311.01|11288.46|11288.46|0
1655200200000|2022-06-14 09:50:00|11290.67|11290.67|11303.06|11303.06|11303.06|11303.06|11288.46|11288.46|0
1655200500000|2022-06-14 09:55:00|11301.69|11301.69|11296.46|11296.46|11304.44|11304.44|11296.46|11296.46|0
1655200800000|2022-06-14 10:00:00|11296.05|11296.05|11306.22|11306.22|11306.22|11306.22|11296.05|11296.05|0
1655201100000|2022-06-14 10:05:00|11304.25|11304.25|11307.42|11307.42|11318.77|11318.77|11300.91|11300.91|0
1655201400000|2022-06-14 10:10:00|11305.44|11305.44|11291.02|11291.02|11309.54|11309.54|11291.02|11291.02|0
1655201700000|2022-06-14 10:15:00|11293|11293|11289.36|11289.36|11293|11293|11283.9|11283.9|0
1655202000000|2022-06-14 10:20:00|11287.39|11287.39|11266.77|11266.77|11290.26|11290.26|11265.12|11265.12|0
1655202300000|2022-06-14 10:25:00|11267.37|11267.37|11244.64|11244.64|11269.42|11269.42|11240.47|11240.47|0
1655202600000|2022-06-14 10:30:00|11247.37|11247.37|11245.44|11245.44|11275.52|11275.52|11232.91|11232.91|0
1655202900000|2022-06-14 10:35:00|11247.42|11247.42|11256.53|11256.53|11264.65|11264.65|11245.44|11245.44|0
1655203200000|2022-06-14 10:40:00|11259.95|11259.95|11247.42|11247.42|11259.95|11259.95|11246.82|11246.82|0
1655203500000|2022-06-14 10:45:00|11245.62|11245.62|11240.37|11240.37|11250.93|11250.93|11239.83|11239.83|0
1655203800000|2022-06-14 10:50:00|11238.4|11238.4|11242|11242|11242.61|11242.61|11238.24|11238.24|0
1655204100000|2022-06-14 10:55:00|11241.32|11241.32|11183.56|11183.56|11241.32|11241.32|11183.56|11183.56|0
1655204400000|2022-06-14 11:00:00|11184.76|11184.76|11197.86|11197.86|11201.21|11201.21|11184.76|11184.76|0
1655204700000|2022-06-14 11:05:00|11198.68|11198.68|11183.95|11183.95|11198.68|11198.68|11183.95|11183.95|0
1655205000000|2022-06-14 11:10:00|11186|11186|11205.88|11205.88|11205.88|11205.88|11178.02|11178.02|0
1655205300000|2022-06-14 11:15:00|11203.31|11203.31|11219.05|11219.05|11219.05|11219.05|11201.5|11201.5|0
1655205600000|2022-06-14 11:20:00|11219.59|11219.59|11240.41|11240.41|11240.41|11240.41|11219.59|11219.59|0
1655205900000|2022-06-14 11:25:00|11234.49|11234.49|11218.83|11218.83|11235.31|11235.31|11218.15|11218.15|0
1655206200000|2022-06-14 11:30:00|11220.2|11220.2|11218.49|11218.49|11227.04|11227.04|11216.02|11216.02|0
1655206500000|2022-06-14 11:35:00|11214.54|11214.54|11196.45|11196.45|11214.54|11214.54|11189.87|11189.87|0
1655206800000|2022-06-14 11:40:00|11196.03|11196.03|11176.75|11176.75|11196.03|11196.03|11176.75|11176.75|0
1655207100000|2022-06-14 11:45:00|11174.77|11174.77|11165.25|11165.25|11174.77|11174.77|11163.35|11163.35|0
1655207400000|2022-06-14 11:50:00|11167.3|11167.3|11169.4|11169.4|11177.3|11177.3|11166.85|11166.85|0
1655207700000|2022-06-14 11:55:00|11168.98|11168.98|11173.46|11173.46|11177.48|11177.48|11162.9|11162.9|0
1655208000000|2022-06-14 12:00:00|11174.14|11174.14|11225.44|11225.44|11226.81|11226.81|11172.17|11172.17|0
1655208300000|2022-06-14 12:05:00|11222.71|11222.71|11225.44|11225.44|11234.7|11234.7|11220.73|11220.73|0
1655208600000|2022-06-14 12:10:00|11223.46|11223.46|11225.85|11225.85|11231.77|11231.77|11223.46|11223.46|0
1655208900000|2022-06-14 12:15:00|11227.82|11227.82|11227.43|11227.43|11238.82|11238.82|11227.43|11227.43|0
1655209200000|2022-06-14 12:20:00|11229.4|11229.4|11235.69|11235.69|11237.3|11237.3|11229.4|11229.4|0
1655209500000|2022-06-14 12:25:00|11234.87|11234.87|11246.6|11246.6|11246.6|11246.6|11232.13|11232.13|0
1655209800000|2022-06-14 12:30:00|11247.21|11247.21|11246.46|11246.46|11288.92|11288.92|11240.4|11240.4|0
1655210100000|2022-06-14 12:35:00|11244.49|11244.49|11257.09|11257.09|11258.46|11258.46|11244.49|11244.49|0
1655210400000|2022-06-14 12:40:00|11258.32|11258.32|11273.41|11273.41|11280.85|11280.85|11258.32|11258.32|0
1655210700000|2022-06-14 12:45:00|11269.46|11269.46|11272.87|11272.87|11276.22|11276.22|11262.94|11262.94|0
1655211000000|2022-06-14 12:50:00|11274.24|11274.24|11301.73|11301.73|11305.98|11305.98|11274.24|11274.24|0
1655211300000|2022-06-14 12:55:00|11305.68|11305.68|11297.87|11297.87|11312.16|11312.16|11297.87|11297.87|0
1655211600000|2022-06-14 13:00:00|11296.5|11296.5|11265.44|11265.44|11296.5|11296.5|11265.44|11265.44|0
1655211900000|2022-06-14 13:05:00|11266.8|11266.8|11256.32|11256.32|11269.4|11269.4|11251.61|11251.61|0
1655212200000|2022-06-14 13:10:00|11258.3|11258.3|11252.19|11252.19|11258.3|11258.3|11248.24|11248.24|0
1655212500000|2022-06-14 13:15:00|11254.16|11254.16|11273.75|11273.75|11273.75|11273.75|11253.34|11253.34|0
1655212800000|2022-06-14 13:20:00|11274.57|11274.57|11283.84|11283.84|11290.69|11290.69|11274.57|11274.57|0
1655213100000|2022-06-14 13:25:00|11281.86|11281.86|11255.55|11255.55|11285.81|11285.81|11255.55|11255.55|0
1655213400000|2022-06-14 13:30:00|11252.21|11252.21|11234.33|11234.33|11256.73|11256.73|11223.77|11223.77|0
1655213700000|2022-06-14 13:35:00|11232.36|11232.36|11200.54|11200.54|11232.36|11232.36|11200.54|11200.54|0
1655214000000|2022-06-14 13:40:00|11199.17|11199.17|11177.56|11177.56|11200.54|11200.54|11162.14|11162.14|0
1655214300000|2022-06-14 13:45:00|11175.59|11175.59|11186.54|11186.54|11195.72|11195.72|11174.83|11174.83|0
1655214600000|2022-06-14 13:50:00|11188.51|11188.51|11216.78|11216.78|11221.48|11221.48|11173.62|11173.62|0
1655214900000|2022-06-14 13:55:00|11214.8|11214.8|11267.21|11267.21|11271.16|11271.16|11214.8|11214.8|0
1655215200000|2022-06-14 14:00:00|11265.23|11265.23|11282.34|11282.34|11301.26|11301.26|11265.23|11265.23|0
1655215500000|2022-06-14 14:05:00|11281.52|11281.52|11238.96|11238.96|11283.3|11283.3|11236.38|11236.38|0
1655215800000|2022-06-14 14:10:00|11235.01|11235.01|11241.62|11241.62|11253.73|11253.73|11235.01|11235.01|0
1655216100000|2022-06-14 14:15:00|11237.26|11237.26|11227.85|11227.85|11261.7|11261.7|11227.85|11227.85|0
1655216400000|2022-06-14 14:20:00|11226.59|11226.59|11200.22|11200.22|11226.59|11226.59|11200.22|11200.22|0
1655216700000|2022-06-14 14:25:00|11188.37|11188.37|11190.01|11190.01|11202.76|11202.76|11186.03|11186.03|0
1655217000000|2022-06-14 14:30:00|11193.95|11193.95|11218.18|11218.18|11218.18|11218.18|11190.72|11190.72|0
1655217300000|2022-06-14 14:35:00|11222.13|11222.13|11229.08|11229.08|11237.57|11237.57|11220.76|11220.76|0
1655217600000|2022-06-14 14:40:00|11227.71|11227.71|11202.43|11202.43|11227.71|11227.71|11193.17|11193.17|0
1655217900000|2022-06-14 14:45:00|11203.11|11203.11|11217.32|11217.32|11217.32|11217.32|11193.17|11193.17|0
1655218200000|2022-06-14 14:50:00|11217.86|11217.86|11225.23|11225.23|11231.99|11231.99|11217.18|11217.18|0
1655218500000|2022-06-14 14:55:00|11223.86|11223.86|11203.31|11203.31|11229.17|11229.17|11195.69|11195.69|0
1655218800000|2022-06-14 15:00:00|11201.95|11201.95|11206.66|11206.66|11215.09|11215.09|11201.95|11201.95|0
1655219100000|2022-06-14 15:05:00|11202.71|11202.71|11188.01|11188.01|11202.71|11202.71|11184.06|11184.06|0
1655219400000|2022-06-14 15:10:00|11184.06|11184.06|11187.55|11187.55|11191.26|11191.26|11183.64|11183.64|0
1655219700000|2022-06-14 15:15:00|11185.57|11185.57|11202.69|11202.69|11203.37|11203.37|11185.57|11185.57|0
1655220000000|2022-06-14 15:20:00|11204.66|11204.66|11209.2|11209.2|11209.2|11209.2|11197.36|11197.36|0
1655220300000|2022-06-14 15:25:00|11207.23|11207.23|11208.02|11208.02|11217.74|11217.74|11198.93|11198.93|0
1655277300000|2022-06-15 07:15:00|11364.72|11364.72|11312.67|11312.67|11373.12|11373.12|11312.67|11312.67|0
1655277600000|2022-06-15 07:20:00|11311.06|11311.06|11296.22|11296.22|11311.06|11311.06|11280.06|11280.06|0
1655277900000|2022-06-15 07:25:00|11297.58|11297.58|11260.68|11260.68|11297.58|11297.58|11260.68|11260.68|0
1655278200000|2022-06-15 07:30:00|11264.78|11264.78|11286.69|11286.69|11288.66|11288.66|11255.98|11255.98|0
1655278500000|2022-06-15 07:35:00|11287.29|11287.29|11331.19|11331.19|11331.19|11331.19|11287.29|11287.29|0
1655278800000|2022-06-15 07:40:00|11325.27|11325.27|11315.24|11315.24|11331.95|11331.95|11315.24|11315.24|0
1655279100000|2022-06-15 07:45:00|11313.88|11313.88|11262.44|11262.44|11313.88|11313.88|11249.96|11249.96|0
1655279400000|2022-06-15 07:50:00|11259.71|11259.71|11283.97|11283.97|11284.81|11284.81|11259.71|11259.71|0
1655279700000|2022-06-15 07:55:00|11284.79|11284.79|11281.14|11281.14|11293.56|11293.56|11281.14|11281.14|0
1655280000000|2022-06-15 08:00:00|11279.77|11279.77|11260.63|11260.63|11279.77|11279.77|11258.05|11258.05|0
1655280300000|2022-06-15 08:05:00|11256.68|11256.68|11252.88|11252.88|11257.98|11257.98|11250.57|11250.57|0
1655280600000|2022-06-15 08:10:00|11260.78|11260.78|11303.38|11303.38|11303.38|11303.38|11257.43|11257.43|0
1655280900000|2022-06-15 08:15:00|11303.98|11303.98|11338.77|11338.77|11338.77|11338.77|11302.62|11302.62|0
1655281200000|2022-06-15 08:20:00|11340.74|11340.74|11355.37|11355.37|11355.37|11355.37|11336.79|11336.79|0
1655281500000|2022-06-15 08:25:00|11355.9|11355.9|11367.71|11367.71|11379.63|11379.63|11355.9|11355.9|0
1655281800000|2022-06-15 08:30:00|11368.32|11368.32|11382.05|11382.05|11383.33|11383.33|11367.71|11367.71|0
1655282100000|2022-06-15 08:35:00|11383.13|11383.13|11367.82|11367.82|11383.13|11383.13|11367.22|11367.22|0
1655282400000|2022-06-15 08:40:00|11373.74|11373.74|11391.89|11391.89|11393.26|11393.26|11373.74|11373.74|0
1655282700000|2022-06-15 08:45:00|11394.62|11394.62|11394.9|11394.9|11404.32|11404.32|11391.89|11391.89|0
1655283000000|2022-06-15 08:50:00|11387|11387|11368.05|11368.05|11387|11387|11368.05|11368.05|0
1655283300000|2022-06-15 08:55:00|11367.44|11367.44|11377.92|11377.92|11381.26|11381.26|11367.44|11367.44|0
1655283600000|2022-06-15 09:00:00|11376.55|11376.55|11346.24|11346.24|11376.55|11376.55|11344.26|11344.26|0
1655283900000|2022-06-15 09:05:00|11344.87|11344.87|11334.73|11334.73|11353.53|11353.53|11334.4|11334.4|0
1655284200000|2022-06-15 09:10:00|11333.65|11333.65|11312.58|11312.58|11333.65|11333.65|11312.58|11312.58|0
1655284500000|2022-06-15 09:15:00|11311.22|11311.22|11322.32|11322.32|11322.32|11322.32|11311.22|11311.22|0
1655284800000|2022-06-15 09:20:00|11318.37|11318.37|11317.63|11317.63|11321.56|11321.56|11316.26|11316.26|0
1655285100000|2022-06-15 09:25:00|11319|11319|11310.4|11310.4|11320.97|11320.97|11307.53|11307.53|0
1655285400000|2022-06-15 09:30:00|11310.94|11310.94|11339.21|11339.21|11339.21|11339.21|11310.94|11310.94|0
1655285700000|2022-06-15 09:35:00|11341.02|11341.02|11348.31|11348.31|11358.94|11358.94|11341.02|11341.02|0
1655286000000|2022-06-15 09:40:00|11350.28|11350.28|11370.09|11370.09|11371.05|11371.05|11350.28|11350.28|0
1655286300000|2022-06-15 09:45:00|11369.27|11369.27|11358.08|11358.08|11369.27|11369.27|11352|11352|0
1655286600000|2022-06-15 09:50:00|11360.05|11360.05|11345.15|11345.15|11362.02|11362.02|11345.15|11345.15|0
1655286900000|2022-06-15 09:55:00|11349.1|11349.1|11361.47|11361.47|11361.47|11361.47|11349.1|11349.1|0
1655287200000|2022-06-15 10:00:00|11363.11|11363.11|11353.09|11353.09|11364.67|11364.67|11353.09|11353.09|0
1655287500000|2022-06-15 10:05:00|11352.48|11352.48|11315.21|11315.21|11352.48|11352.48|11315.21|11315.21|0
1655287800000|2022-06-15 10:10:00|11313.85|11313.85|11322.88|11322.88|11322.88|11322.88|11313.85|11313.85|0
1655288100000|2022-06-15 10:15:00|11324.85|11324.85|11328.38|11328.38|11328.38|11328.38|11324.43|11324.43|0
1655288400000|2022-06-15 10:20:00|11332.33|11332.33|11344.91|11344.91|11346.27|11346.27|11332.33|11332.33|0
1655288700000|2022-06-15 10:25:00|11346.27|11346.27|11340.9|11340.9|11346.27|11346.27|11339.7|11339.7|0
1655289000000|2022-06-15 10:30:00|11338.93|11338.93|11340.52|11340.52|11341.89|11341.89|11336.96|11336.96|0
1655289300000|2022-06-15 10:35:00|11341.13|11341.13|11337.61|11337.61|11341.13|11341.13|11335.05|11335.05|0
1655289600000|2022-06-15 10:40:00|11338.02|11338.02|11338.1|11338.1|11345.39|11345.39|11338.02|11338.02|0
1655289900000|2022-06-15 10:45:00|11337.56|11337.56|11343.01|11343.01|11343.01|11343.01|11337.03|11337.03|0
1655290200000|2022-06-15 10:50:00|11341.64|11341.64|11340.87|11340.87|11342.24|11342.24|11339.66|11339.66|0
1655290500000|2022-06-15 10:55:00|11334.95|11334.95|11334.95|11334.95|11338.9|11338.9|11334.95|11334.95|0
1655290800000|2022-06-15 11:00:00|11337.68|11337.68|11305.75|11305.75|11339.56|11339.56|11305.75|11305.75|0
1655291100000|2022-06-15 11:05:00|11303.77|11303.77|11304.2|11304.2|11310.12|11310.12|11300.43|11300.43|0
1655291400000|2022-06-15 11:10:00|11303.12|11303.12|11312.83|11312.83|11312.83|11312.83|11303.12|11303.12|0
1655291700000|2022-06-15 11:15:00|11316.78|11316.78|11320.87|11320.87|11327.55|11327.55|11316.78|11316.78|0
1655292000000|2022-06-15 11:20:00|11322.24|11322.24|11337.26|11337.26|11337.26|11337.26|11322.24|11322.24|0
1655292300000|2022-06-15 11:25:00|11335.29|11335.29|11330.19|11330.19|11335.29|11335.29|11330.19|11330.19|0
1655292600000|2022-06-15 11:30:00|11326.24|11326.24|11346.85|11346.85|11346.85|11346.85|11326.24|11326.24|0
1655292900000|2022-06-15 11:35:00|11347.27|11347.27|11347.61|11347.61|11351.39|11351.39|11344.27|11344.27|0
1655293200000|2022-06-15 11:40:00|11343.51|11343.51|11332.99|11332.99|11344.88|11344.88|11332.99|11332.99|0
1655293500000|2022-06-15 11:45:00|11335.73|11335.73|11328.51|11328.51|11338.31|11338.31|11326.53|11326.53|0
1655293800000|2022-06-15 11:50:00|11329.88|11329.88|11337.98|11337.98|11345.47|11345.47|11327.67|11327.67|0
1655294100000|2022-06-15 11:55:00|11341.93|11341.93|11335.37|11335.37|11341.93|11341.93|11331.24|11331.24|0
1655294400000|2022-06-15 12:00:00|11333.39|11333.39|11327.85|11327.85|11333.39|11333.39|11323.9|11323.9|0
1655294700000|2022-06-15 12:05:00|11325.87|11325.87|11320.5|11320.5|11325.87|11325.87|11320.5|11320.5|0
1655295000000|2022-06-15 12:10:00|11316.55|11316.55|11284.4|11284.4|11324.8|11324.8|11279.09|11279.09|0
1655295300000|2022-06-15 12:15:00|11282.79|11282.79|11280.51|11280.51|11286.89|11286.89|11280.51|11280.51|0
1655295600000|2022-06-15 12:20:00|11283.24|11283.24|11283.94|11283.94|11286.73|11286.73|11281.27|11281.27|0
1655295900000|2022-06-15 12:25:00|11282.57|11282.57|11275.29|11275.29|11290.47|11290.47|11275.29|11275.29|0
1655296200000|2022-06-15 12:30:00|11273.92|11273.92|11269.86|11269.86|11300.39|11300.39|11257.45|11257.45|0
1655296500000|2022-06-15 12:35:00|11270.46|11270.46|11279.5|11279.5|11279.66|11279.66|11270.46|11270.46|0
1655296800000|2022-06-15 12:40:00|11280.87|11280.87|11298.61|11298.61|11298.61|11298.61|11280.1|11280.1|0
1655297100000|2022-06-15 12:45:00|11299.87|11299.87|11353.95|11353.95|11353.95|11353.95|11299.87|11299.87|0
1655297400000|2022-06-15 12:50:00|11352.58|11352.58|11375.14|11375.14|11375.14|11375.14|11352.58|11352.58|0
1655297700000|2022-06-15 12:55:00|11374.73|11374.73|11376.7|11376.7|11376.7|11376.7|11362.88|11362.88|0
1655298000000|2022-06-15 13:00:00|11376.09|11376.09|11383.06|11383.06|11385.93|11385.93|11370.74|11370.74|0
1655298300000|2022-06-15 13:05:00|11383.88|11383.88|11388.7|11388.7|11391.44|11391.44|11371.88|11371.88|0
1655298600000|2022-06-15 13:10:00|11389.91|11389.91|11372.3|11372.3|11389.91|11389.91|11357.28|11357.28|0
1655298900000|2022-06-15 13:15:00|11364.4|11364.4|11388.43|11388.43|11388.43|11388.43|11363.98|11363.98|0
1655299200000|2022-06-15 13:20:00|11392.38|11392.38|11397.13|11397.13|11399.1|11399.1|11391.7|11391.7|0
1655299500000|2022-06-15 13:25:00|11393.18|11393.18|11385.3|11385.3|11393.18|11393.18|11377.6|11377.6|0
1655299800000|2022-06-15 13:30:00|11387.27|11387.27|11394.07|11394.07|11403.75|11403.75|11385.99|11385.99|0
1655300100000|2022-06-15 13:35:00|11396.05|11396.05|11411.47|11411.47|11418.21|11418.21|11388.97|11388.97|0
1655300400000|2022-06-15 13:40:00|11413.44|11413.44|11436.96|11436.96|11441.67|11441.67|11413.44|11413.44|0
1655300700000|2022-06-15 13:45:00|11436.35|11436.35|11437.96|11437.96|11441.91|11441.91|11425.19|11425.19|0
1655301000000|2022-06-15 13:50:00|11437.54|11437.54|11439.53|11439.53|11455.57|11455.57|11434.25|11434.25|0
1655301300000|2022-06-15 13:55:00|11441.51|11441.51|11438.77|11438.77|11452.14|11452.14|11438.77|11438.77|0
1655301600000|2022-06-15 14:00:00|11439.61|11439.61|11442.96|11442.96|11442.96|11442.96|11432.85|11432.85|0
1655301900000|2022-06-15 14:05:00|11441.59|11441.59|11450.67|11450.67|11454.62|11454.62|11435.25|11435.25|0
1655302200000|2022-06-15 14:10:00|11451.09|11451.09|11457.52|11457.52|11465.9|11465.9|11451.09|11451.09|0
1655302500000|2022-06-15 14:15:00|11455.55|11455.55|11457.35|11457.35|11476.29|11476.29|11455.4|11455.4|0
1655302800000|2022-06-15 14:20:00|11456.94|11456.94|11439.74|11439.74|11462.86|11462.86|11434.43|11434.43|0
1655303100000|2022-06-15 14:25:00|11440.28|11440.28|11443.27|11443.27|11444.63|11444.63|11421.26|11421.26|0
1655303400000|2022-06-15 14:30:00|11442.73|11442.73|11411.25|11411.25|11445.14|11445.14|11407.68|11407.68|0
1655303700000|2022-06-15 14:35:00|11409.27|11409.27|11417.77|11417.77|11423.28|11423.28|11398.65|11398.65|0
1655304000000|2022-06-15 14:40:00|11420.51|11420.51|11415.44|11415.44|11421.12|11421.12|11412.68|11412.68|0
1655304300000|2022-06-15 14:45:00|11417.42|11417.42|11430.62|11430.62|11430.62|11430.62|11416.57|11416.57|0
1655304600000|2022-06-15 14:50:00|11432.59|11432.59|11437.47|11437.47|11443.15|11443.15|11429.18|11429.18|0
1655304900000|2022-06-15 14:55:00|11435.5|11435.5|11442.11|11442.11|11446.66|11446.66|11435.5|11435.5|0
1655305200000|2022-06-15 15:00:00|11441.5|11441.5|11463.6|11463.6|11470.11|11470.11|11437.56|11437.56|0
1655305500000|2022-06-15 15:05:00|11464.96|11464.96|11464.85|11464.85|11465.39|11465.39|11460.14|11460.14|0
1655305800000|2022-06-15 15:10:00|11462.87|11462.87|11462.78|11462.78|11464.85|11464.85|11459.97|11459.97|0
1655306100000|2022-06-15 15:15:00|11460.8|11460.8|11450.35|11450.35|11464.91|11464.91|11450.35|11450.35|0
1655306400000|2022-06-15 15:20:00|11450.76|11450.76|11461.34|11461.34|11463.73|11463.73|11445.86|11445.86|0
1655306700000|2022-06-15 15:25:00|11461.75|11461.75|11475.91|11475.91|11484.29|11484.29|11461.75|11461.75|0
1655363700000|2022-06-16 07:15:00|11339.15|11339.15|11301.59|11301.59|11339.75|11339.75|11301.59|11301.59|0
1655364000000|2022-06-16 07:20:00|11302.8|11302.8|11269.9|11269.9|11302.8|11302.8|11269.9|11269.9|0
1655364300000|2022-06-16 07:25:00|11262.01|11262.01|11257.18|11257.18|11262.01|11262.01|11234.54|11234.54|0
1655364600000|2022-06-16 07:30:00|11255.81|11255.81|11213.91|11213.91|11257.79|11257.79|11209.8|11209.8|0
1655364900000|2022-06-16 07:35:00|11215.88|11215.88|11179.01|11179.01|11218.07|11218.07|11177.64|11177.64|0
1655365200000|2022-06-16 07:40:00|11181.11|11181.11|11171.28|11171.28|11181.95|11181.95|11168.19|11168.19|0
1655365500000|2022-06-16 07:45:00|11179.17|11179.17|11188.98|11188.98|11188.98|11188.98|11170.43|11170.43|0
1655365800000|2022-06-16 07:50:00|11186.04|11186.04|11185.37|11185.37|11193.52|11193.52|11173.13|11173.13|0
1655366100000|2022-06-16 07:55:00|11186.44|11186.44|11186.59|11186.59|11200.58|11200.58|11186.18|11186.18|0
1655366400000|2022-06-16 08:00:00|11184.62|11184.62|11218.09|11218.09|11221.5|11221.5|11180.41|11180.41|0
1655366700000|2022-06-16 08:05:00|11215.35|11215.35|11240.03|11240.03|11244.74|11244.74|11215.35|11215.35|0
1655367000000|2022-06-16 08:10:00|11236.08|11236.08|11197.64|11197.64|11236.08|11236.08|11197.64|11197.64|0
1655367300000|2022-06-16 08:15:00|11190.51|11190.51|11193.05|11193.05|11198.36|11198.36|11188.19|11188.19|0
1655367600000|2022-06-16 08:20:00|11198.97|11198.97|11184.04|11184.04|11201.48|11201.48|11167.16|11167.16|0
1655367900000|2022-06-16 08:25:00|11185.25|11185.25|11185.85|11185.85|11187.82|11187.82|11177.19|11177.19|0
1655368200000|2022-06-16 08:30:00|11181.9|11181.9|11161.25|11161.25|11181.9|11181.9|11161.25|11161.25|0
1655368500000|2022-06-16 08:35:00|11159.15|11159.15|11154.25|11154.25|11159.15|11159.15|11145.54|11145.54|0
1655368800000|2022-06-16 08:40:00|11152.64|11152.64|11125.87|11125.87|11153.21|11153.21|11125.34|11125.34|0
1655369100000|2022-06-16 08:45:00|11127.85|11127.85|11148.6|11148.6|11157.33|11157.33|11127.85|11127.85|0
1655369400000|2022-06-16 08:50:00|11154.52|11154.52|11118.43|11118.43|11155.13|11155.13|11108.56|11108.56|0
1655369700000|2022-06-16 08:55:00|11116.46|11116.46|11101.41|11101.41|11117.22|11117.22|11101.41|11101.41|0
1655370000000|2022-06-16 09:00:00|11099.44|11099.44|11087.97|11087.97|11099.44|11099.44|11087.97|11087.97|0
1655370300000|2022-06-16 09:05:00|11086.6|11086.6|11081|11081|11086.6|11086.6|11063.12|11063.12|0
1655370600000|2022-06-16 09:10:00|11075.07|11075.07|11087.04|11087.04|11098.34|11098.34|11075.07|11075.07|0
1655370900000|2022-06-16 09:15:00|11085.67|11085.67|11081.26|11081.26|11089.59|11089.59|11079.28|11079.28|0
1655371200000|2022-06-16 09:20:00|11079.28|11079.28|11058.98|11058.98|11079.97|11079.97|11057.5|11057.5|0
1655371500000|2022-06-16 09:25:00|11060.05|11060.05|11070.39|11070.39|11079.65|11079.65|11060.05|11060.05|0
1655371800000|2022-06-16 09:30:00|11071.76|11071.76|11055.01|11055.01|11076.31|11076.31|11053.03|11053.03|0
1655372100000|2022-06-16 09:35:00|11054.47|11054.47|11057.03|11057.03|11059.54|11059.54|11051.64|11051.64|0
1655372400000|2022-06-16 09:40:00|11057.71|11057.71|11078.41|11078.41|11078.41|11078.41|11053.08|11053.08|0
1655372700000|2022-06-16 09:45:00|11080.47|11080.47|11073.89|11073.89|11080.47|11080.47|11060.34|11060.34|0
1655373000000|2022-06-16 09:50:00|11074.43|11074.43|11090.03|11090.03|11090.03|11090.03|11072.53|11072.53|0
1655373300000|2022-06-16 09:55:00|11089.35|11089.35|11083.71|11083.71|11098.93|11098.93|11083.71|11083.71|0
1655373600000|2022-06-16 10:00:00|11087.66|11087.66|11069.89|11069.89|11087.66|11087.66|11063.81|11063.81|0
1655373900000|2022-06-16 10:05:00|11070.3|11070.3|11079.44|11079.44|11082.02|11082.02|11070.3|11070.3|0
1655374200000|2022-06-16 10:10:00|11080.65|11080.65|11079.03|11079.03|11090.92|11090.92|11077.35|11077.35|0
1655374500000|2022-06-16 10:15:00|11078.42|11078.42|11092.61|11092.61|11097.4|11097.4|11073.99|11073.99|0
1655374800000|2022-06-16 10:20:00|11090.64|11090.64|11076.18|11076.18|11093.86|11093.86|11067.72|11067.72|0
1655375100000|2022-06-16 10:25:00|11077.54|11077.54|11072.69|11072.69|11092.27|11092.27|11071.21|11071.21|0
1655375400000|2022-06-16 10:30:00|11072.16|11072.16|11061.57|11061.57|11072.16|11072.16|11057.3|11057.3|0
1655375700000|2022-06-16 10:35:00|11059.59|11059.59|11059.51|11059.51|11059.59|11059.59|11057.1|11057.1|0
1655376000000|2022-06-16 10:40:00|11058.83|11058.83|11069.87|11069.87|11069.87|11069.87|11058.83|11058.83|0
1655376300000|2022-06-16 10:45:00|11067.82|11067.82|11070.31|11070.31|11070.31|11070.31|11059.92|11059.92|0
1655376600000|2022-06-16 10:50:00|11068.34|11068.34|11074.37|11074.37|11076.66|11076.66|11061.05|11061.05|0
1655376900000|2022-06-16 10:55:00|11072.39|11072.39|11057.66|11057.66|11073.29|11073.29|11057.66|11057.66|0
1655377200000|2022-06-16 11:00:00|11064.81|11064.81|11105.64|11105.64|11147.33|11147.33|11064.81|11064.81|0
1655377500000|2022-06-16 11:05:00|11109.06|11109.06|11128.79|11128.79|11128.79|11128.79|11108.52|11108.52|0
1655377800000|2022-06-16 11:10:00|11124.84|11124.84|11103.91|11103.91|11124.84|11124.84|11103.91|11103.91|0
1655378100000|2022-06-16 11:15:00|11107.86|11107.86|11123.95|11123.95|11132.75|11132.75|11107.86|11107.86|0
1655378400000|2022-06-16 11:20:00|11121.97|11121.97|11125.74|11125.74|11126.9|11126.9|11119.82|11119.82|0
1655378700000|2022-06-16 11:25:00|11136.68|11136.68|11150.15|11150.15|11150.15|11150.15|11130.76|11130.76|0
1655379000000|2022-06-16 11:30:00|11151.51|11151.51|11141.96|11141.96|11155.89|11155.89|11141.96|11141.96|0
1655379300000|2022-06-16 11:35:00|11141.43|11141.43|11141.52|11141.52|11153.5|11153.5|11141.43|11141.43|0
1655379600000|2022-06-16 11:40:00|11138.1|11138.1|11127.06|11127.06|11143.03|11143.03|11127.06|11127.06|0
1655379900000|2022-06-16 11:45:00|11129.03|11129.03|11094.25|11094.25|11129.03|11129.03|11094.25|11094.25|0
1655380200000|2022-06-16 11:50:00|11094.85|11094.85|11095.22|11095.22|11097.43|11097.43|11089.53|11089.53|0
1655380500000|2022-06-16 11:55:00|11097.19|11097.19|11102.87|11102.87|11110.23|11110.23|11090.41|11090.41|0
1655380800000|2022-06-16 12:00:00|11104.11|11104.11|11135.43|11135.43|11136.93|11136.93|11099.75|11099.75|0
1655381100000|2022-06-16 12:05:00|11138.16|11138.16|11171.04|11171.04|11171.04|11171.04|11138.16|11138.16|0
1655381400000|2022-06-16 12:10:00|11169.06|11169.06|11165.71|11165.71|11173.98|11173.98|11161.77|11161.77|0
1655381700000|2022-06-16 12:15:00|11162.98|11162.98|11144.12|11144.12|11163.59|11163.59|11144.12|11144.12|0
1655382000000|2022-06-16 12:20:00|11148.07|11148.07|11154.12|11154.12|11154.12|11154.12|11142.89|11142.89|0
1655382300000|2022-06-16 12:25:00|11152.75|11152.75|11131.28|11131.28|11152.75|11152.75|11131.28|11131.28|0
1655382600000|2022-06-16 12:30:00|11129.31|11129.31|11136.84|11136.84|11144|11144|11129.31|11129.31|0
1655382900000|2022-06-16 12:35:00|11136.31|11136.31|11156.57|11156.57|11156.57|11156.57|11126.77|11126.77|0
1655383200000|2022-06-16 12:40:00|11154.59|11154.59|11153.06|11153.06|11158.78|11158.78|11152.85|11152.85|0
1655383500000|2022-06-16 12:45:00|11153.67|11153.67|11160.49|11160.49|11160.49|11160.49|11151.69|11151.69|0
1655383800000|2022-06-16 12:50:00|11162.47|11162.47|11181.93|11181.93|11181.93|11181.93|11161.09|11161.09|0
1655384100000|2022-06-16 12:55:00|11180.56|11180.56|11159.75|11159.75|11180.56|11180.56|11157.78|11157.78|0
1655384400000|2022-06-16 13:00:00|11159.15|11159.15|11153.23|11153.23|11159.83|11159.83|11153.23|11153.23|0
1655384700000|2022-06-16 13:05:00|11155.2|11155.2|11160.07|11160.07|11160.07|11160.07|11150.35|11150.35|0
1655385000000|2022-06-16 13:10:00|11156.12|11156.12|11150.36|11150.36|11159.46|11159.46|11150.36|11150.36|0
1655385300000|2022-06-16 13:15:00|11152.33|11152.33|11161.97|11161.97|11167.89|11167.89|11147.02|11147.02|0
1655385600000|2022-06-16 13:20:00|11160.9|11160.9|11138.28|11138.28|11160.9|11160.9|11132.89|11132.89|0
1655385900000|2022-06-16 13:25:00|11140.25|11140.25|11131.68|11131.68|11146.25|11146.25|11128.94|11128.94|0
1655386200000|2022-06-16 13:30:00|11133.49|11133.49|11109.98|11109.98|11133.49|11133.49|11104.17|11104.17|0
1655386500000|2022-06-16 13:35:00|11109.29|11109.29|11112.68|11112.68|11128.16|11128.16|11106.93|11106.93|0
1655386800000|2022-06-16 13:40:00|11110.7|11110.7|11099.33|11099.33|11112.68|11112.68|11099.33|11099.33|0
1655387100000|2022-06-16 13:45:00|11101.3|11101.3|11106.71|11106.71|11116.27|11116.27|11099.32|11099.32|0
1655387400000|2022-06-16 13:50:00|11102.77|11102.77|11089.89|11089.89|11102.77|11102.77|11084.36|11084.36|0
1655387700000|2022-06-16 13:55:00|11090.57|11090.57|11087.15|11087.15|11095.13|11095.13|11079.11|11079.11|0
1655388000000|2022-06-16 14:00:00|11086.47|11086.47|11072.11|11072.11|11086.47|11086.47|11067.9|11067.9|0
1655388300000|2022-06-16 14:05:00|11066.19|11066.19|11072.37|11072.37|11072.37|11072.37|11048.06|11048.06|0
1655388600000|2022-06-16 14:10:00|11070.39|11070.39|11085.46|11085.46|11093.08|11093.08|11067.59|11067.59|0
1655388900000|2022-06-16 14:15:00|11084.78|11084.78|11065.36|11065.36|11084.78|11084.78|11065.36|11065.36|0
1655389200000|2022-06-16 14:20:00|11063.39|11063.39|11089.71|11089.71|11091.75|11091.75|11063.39|11063.39|0
1655389500000|2022-06-16 14:25:00|11091.39|11091.39|11086.07|11086.07|11097.18|11097.18|11083.49|11083.49|0
1655389800000|2022-06-16 14:30:00|11085.46|11085.46|11115.9|11115.9|11115.9|11115.9|11085.46|11085.46|0
1655390100000|2022-06-16 14:35:00|11117.95|11117.95|11096.09|11096.09|11117.95|11117.95|11093.51|11093.51|0
1655390400000|2022-06-16 14:40:00|11098.82|11098.82|11080.43|11080.43|11098.82|11098.82|11080.43|11080.43|0
1655390700000|2022-06-16 14:45:00|11081.63|11081.63|11080.82|11080.82|11087.69|11087.69|11076.67|11076.67|0
1655391000000|2022-06-16 14:50:00|11076.87|11076.87|11101.86|11101.86|11102.47|11102.47|11073.11|11073.11|0
1655391300000|2022-06-16 14:55:00|11103.47|11103.47|11115.69|11115.69|11118.5|11118.5|11101.92|11101.92|0
1655391600000|2022-06-16 15:00:00|11114.62|11114.62|11130.07|11130.07|11130.07|11130.07|11114.62|11114.62|0
1655391900000|2022-06-16 15:05:00|11128.1|11128.1|11124.4|11124.4|11128.1|11128.1|11117.54|11117.54|0
1655392200000|2022-06-16 15:10:00|11122.42|11122.42|11134.36|11134.36|11135.73|11135.73|11121.22|11121.22|0
1655392500000|2022-06-16 15:15:00|11130.41|11130.41|11140.78|11140.78|11147.34|11147.34|11130.41|11130.41|0
1655392800000|2022-06-16 15:20:00|11140.35|11140.35|11149.11|11149.11|11149.11|11149.11|11136.36|11136.36|0
1655393100000|2022-06-16 15:25:00|11147.13|11147.13|11143.05|11143.05|11157.3|11157.3|11137.16|11137.16|0
1655450100000|2022-06-17 07:15:00|11143.37|11143.37|11174.35|11174.35|11178.45|11178.45|11137.45|11137.45|0
1655450400000|2022-06-17 07:20:00|11176.33|11176.33|11213.27|11213.27|11213.27|11213.27|11173.42|11173.42|0
1655450700000|2022-06-17 07:25:00|11215.24|11215.24|11247.78|11247.78|11251.73|11251.73|11215.24|11215.24|0
1655451000000|2022-06-17 07:30:00|11241.86|11241.86|11223.49|11223.49|11241.86|11241.86|11223.49|11223.49|0
1655451300000|2022-06-17 07:35:00|11224.69|11224.69|11206.5|11206.5|11229.9|11229.9|11202.13|11202.13|0
1655451600000|2022-06-17 07:40:00|11202.12|11202.12|11108.74|11108.74|11204.11|11204.11|11101.54|11101.54|0
1655451900000|2022-06-17 07:45:00|11116.64|11116.64|11263.32|11263.32|11271.38|11271.38|11116.64|11116.64|0
1655452200000|2022-06-17 07:50:00|11265.29|11265.29|11257.11|11257.11|11276.38|11276.38|11257.11|11257.11|0
1655452500000|2022-06-17 07:55:00|11253.16|11253.16|11256.36|11256.36|11256.36|11256.36|11249.21|11249.21|0
1655452800000|2022-06-17 08:00:00|11255.95|11255.95|11256.59|11256.59|11264.92|11264.92|11252.64|11252.64|0
1655453100000|2022-06-17 08:05:00|11252.64|11252.64|11266.06|11266.06|11266.06|11266.06|11252.64|11252.64|0
1655453400000|2022-06-17 08:10:00|11268.79|11268.79|11280.22|11280.22|11280.22|11280.22|11261.51|11261.51|0
1655453700000|2022-06-17 08:15:00|11279.69|11279.69|11284.89|11284.89|11297.33|11297.33|11279.69|11279.69|0
1655454000000|2022-06-17 08:20:00|11284.28|11284.28|11275.33|11275.33|11289.75|11289.75|11273.35|11273.35|0
1655454300000|2022-06-17 08:25:00|11269.86|11269.86|11285.1|11285.1|11285.1|11285.1|11269.86|11269.86|0
1655454600000|2022-06-17 08:30:00|11293|11293|11304.42|11304.42|11306.39|11306.39|11293|11293|0
1655454900000|2022-06-17 08:35:00|11303.88|11303.88|11293.07|11293.07|11303.88|11303.88|11290.49|11290.49|0
1655455200000|2022-06-17 08:40:00|11291.1|11291.1|11294.53|11294.53|11301.28|11301.28|11287.24|11287.24|0
1655455500000|2022-06-17 08:45:00|11286.63|11286.63|11258.87|11258.87|11286.63|11286.63|11258.87|11258.87|0
1655455800000|2022-06-17 08:50:00|11252.95|11252.95|11208.25|11208.25|11252.95|11252.95|11208.25|11208.25|0
1655456100000|2022-06-17 08:55:00|11214.18|11214.18|11208.1|11208.1|11214.18|11214.18|11208.1|11208.1|0
1655456400000|2022-06-17 09:00:00|11206.13|11206.13|11233.85|11233.85|11240|11240|11206.13|11206.13|0
1655456700000|2022-06-17 09:05:00|11234.39|11234.39|11261.61|11261.61|11263.58|11263.58|11234.39|11234.39|0
1655457300000|2022-06-17 09:15:00|11287.27|11287.27|11334.38|11334.38|11345.85|11345.85|11287.27|11287.27|0
1655457600000|2022-06-17 09:20:00|11336.35|11336.35|11316.68|11316.68|11336.35|11336.35|11314.48|11314.48|0
1655457900000|2022-06-17 09:25:00|11318.65|11318.65|11345.71|11345.71|11349.65|11349.65|11318.65|11318.65|0
1655458200000|2022-06-17 09:30:00|11343.73|11343.73|11353.62|11353.62|11353.62|11353.62|11338.81|11338.81|0
1655458500000|2022-06-17 09:35:00|11355.59|11355.59|11357.06|11357.06|11362.37|11362.37|11349.16|11349.16|0
1655458800000|2022-06-17 09:40:00|11355.08|11355.08|11317.04|11317.04|11355.08|11355.08|11312.48|11312.48|0
1655459100000|2022-06-17 09:45:00|11313.45|11313.45|11306.06|11306.06|11315.88|11315.88|11297.57|11297.57|0
1655459400000|2022-06-17 09:50:00|11305.29|11305.29|11348.36|11348.36|11355.05|11355.05|11305.29|11305.29|0
1655459700000|2022-06-17 09:55:00|11343.21|11343.21|11355.15|11355.15|11369.33|11369.33|11341.24|11341.24|0
1655460000000|2022-06-17 10:00:00|11360.3|11360.3|11329.3|11329.3|11360.3|11360.3|11328.86|11328.86|0
1655460300000|2022-06-17 10:05:00|11323.37|11323.37|11294.7|11294.7|11327.32|11327.32|11292.73|11292.73|0
1655460600000|2022-06-17 10:10:00|11292.73|11292.73|11286.34|11286.34|11294.7|11294.7|11286.34|11286.34|0
1655460900000|2022-06-17 10:15:00|11282.39|11282.39|11273.88|11273.88|11282.39|11282.39|11271.91|11271.91|0
1655461200000|2022-06-17 10:20:00|11279.81|11279.81|11288.15|11288.15|11288.15|11288.15|11279.79|11279.79|0
1655461500000|2022-06-17 10:25:00|11292.1|11292.1|11282.56|11282.56|11292.1|11292.1|11282.56|11282.56|0
1655461800000|2022-06-17 10:30:00|11282.02|11282.02|11283.83|11283.83|11285.04|11285.04|11280.05|11280.05|0
1655462100000|2022-06-17 10:35:00|11285.2|11285.2|11289.15|11289.15|11289.15|11289.15|11281.25|11281.25|0
1655462400000|2022-06-17 10:40:00|11285.2|11285.2|11279.67|11279.67|11289.15|11289.15|11279.67|11279.67|0
1655462700000|2022-06-17 10:45:00|11269.8|11269.8|11265.85|11265.85|11269.8|11269.8|11261.9|11261.9|0
1655463000000|2022-06-17 10:50:00|11266.45|11266.45|11260.53|11260.53|11266.45|11266.45|11256.58|11256.58|0
1655463300000|2022-06-17 10:55:00|11267.36|11267.36|11274.81|11274.81|11276.17|11276.17|11266|11266|0
1655463600000|2022-06-17 11:00:00|11272.83|11272.83|11264.93|11264.93|11272.83|11272.83|11264.93|11264.93|0
1655463900000|2022-06-17 11:05:00|11264.33|11264.33|11270.09|11270.09|11272.83|11272.83|11262.96|11262.96|0
1655464200000|2022-06-17 11:10:00|11268.11|11268.11|11254.74|11254.74|11268.11|11268.11|11252.16|11252.16|0
1655464500000|2022-06-17 11:15:00|11250.79|11250.79|11246.58|11246.58|11253.88|11253.88|11246.21|11246.21|0
1655464800000|2022-06-17 11:20:00|11247.18|11247.18|11245.21|11245.21|11247.32|11247.32|11242.47|11242.47|0
1655465100000|2022-06-17 11:25:00|11247.19|11247.19|11257|11257|11257|11257|11246.77|11246.77|0
1655465400000|2022-06-17 11:30:00|11258.97|11258.97|11261.36|11261.36|11268.66|11268.66|11257.53|11257.53|0
1655465700000|2022-06-17 11:35:00|11262.43|11262.43|11250.35|11250.35|11262.43|11262.43|11247.78|11247.78|0
1655466000000|2022-06-17 11:40:00|11249.53|11249.53|11244.92|11244.92|11250.08|11250.08|11244.76|11244.76|0
1655466300000|2022-06-17 11:45:00|11242.95|11242.95|11236.48|11236.48|11245.35|11245.35|11236.48|11236.48|0
1655466600000|2022-06-17 11:50:00|11235.94|11235.94|11229.56|11229.56|11239.89|11239.89|11227.58|11227.58|0
1655466900000|2022-06-17 11:55:00|11232.29|11232.29|11244.67|11244.67|11244.67|11244.67|11232.29|11232.29|0
1655467200000|2022-06-17 12:00:00|11240.72|11240.72|11248.74|11248.74|11253.1|11253.1|11240.72|11240.72|0
1655467500000|2022-06-17 12:05:00|11247.54|11247.54|11248.12|11248.12|11248.74|11248.74|11243.42|11243.42|0
1655467800000|2022-06-17 12:10:00|11254.04|11254.04|11262.87|11262.87|11268.96|11268.96|11254.04|11254.04|0
1655468100000|2022-06-17 12:15:00|11260.9|11260.9|11260.97|11260.97|11265.07|11265.07|11259.14|11259.14|0
1655468400000|2022-06-17 12:20:00|11258.99|11258.99|11239.79|11239.79|11260.36|11260.36|11239.79|11239.79|0
1655468700000|2022-06-17 12:25:00|11234.32|11234.32|11236.62|11236.62|11237.99|11237.99|11233.72|11233.72|0
1655469000000|2022-06-17 12:30:00|11235.25|11235.25|11209.1|11209.1|11238.05|11238.05|11209.1|11209.1|0
1655469300000|2022-06-17 12:35:00|11210.46|11210.46|11200.93|11200.93|11218.68|11218.68|11198.96|11198.96|0
1655469600000|2022-06-17 12:40:00|11198.96|11198.96|11209.23|11209.23|11211.36|11211.36|11196.98|11196.98|0
1655469900000|2022-06-17 12:45:00|11206.49|11206.49|11188.65|11188.65|11214.39|11214.39|11188.65|11188.65|0
1655470200000|2022-06-17 12:50:00|11189.25|11189.25|11191.47|11191.47|11192.31|11192.31|11187.76|11187.76|0
1655470500000|2022-06-17 12:55:00|11191.05|11191.05|11183.25|11183.25|11192.47|11192.47|11179.3|11179.3|0
1655470800000|2022-06-17 13:00:00|11182.18|11182.18|11190.23|11190.23|11198.67|11198.67|11182.18|11182.18|0
1655471100000|2022-06-17 13:05:00|11187.5|11187.5|11170.12|11170.12|11187.5|11187.5|11170.12|11170.12|0
1655471400000|2022-06-17 13:10:00|11170.94|11170.94|11170.97|11170.97|11175.99|11175.99|11163.99|11163.99|0
1655471700000|2022-06-17 13:15:00|11169|11169|11178.96|11178.96|11178.96|11178.96|11169|11169|0
1655472000000|2022-06-17 13:20:00|11176.98|11176.98|11172.5|11172.5|11179.79|11179.79|11170.53|11170.53|0
1655472300000|2022-06-17 13:25:00|11172.91|11172.91|11168.63|11168.63|11176.49|11176.49|11167.84|11167.84|0
1655472600000|2022-06-17 13:30:00|11165.9|11165.9|11179.73|11179.73|11181.71|11181.71|11160.13|11160.13|0
1655472900000|2022-06-17 13:35:00|11180.27|11180.27|11171.77|11171.77|11186.19|11186.19|11163.12|11163.12|0
1655473200000|2022-06-17 13:40:00|11169.8|11169.8|11204.62|11204.62|11207.96|11207.96|11169.8|11169.8|0
1655473500000|2022-06-17 13:45:00|11206.59|11206.59|11195.78|11195.78|11210.54|11210.54|11188.34|11188.34|0
1655473800000|2022-06-17 13:50:00|11201.71|11201.71|11217.52|11217.52|11218.05|11218.05|11201.71|11201.71|0
1655474100000|2022-06-17 13:55:00|11219.49|11219.49|11202.86|11202.86|11223.44|11223.44|11202.86|11202.86|0
1655474400000|2022-06-17 14:00:00|11198.91|11198.91|11168.56|11168.56|11198.91|11198.91|11168.56|11168.56|0
1655474700000|2022-06-17 14:05:00|11172.51|11172.51|11162.29|11162.29|11172.51|11172.51|11161.07|11161.07|0
1655475000000|2022-06-17 14:10:00|11164.27|11164.27|11184.65|11184.65|11184.65|11184.65|11163.19|11163.19|0
1655475300000|2022-06-17 14:15:00|11186.63|11186.63|11165.39|11165.39|11186.63|11186.63|11160.93|11160.93|0
1655475600000|2022-06-17 14:20:00|11163.58|11163.58|11167.02|11167.02|11168.38|11168.38|11157.3|11157.3|0
1655475900000|2022-06-17 14:25:00|11166.2|11166.2|11148.06|11148.06|11169.16|11169.16|11146.08|11146.08|0
1655476200000|2022-06-17 14:30:00|11150.03|11150.03|11143.3|11143.3|11157.31|11157.31|11143.3|11143.3|0
1655476500000|2022-06-17 14:35:00|11142.76|11142.76|11141.46|11141.46|11143.43|11143.43|11125.5|11125.5|0
1655476800000|2022-06-17 14:40:00|11140.77|11140.77|11157.97|11157.97|11157.97|11157.97|11135.31|11135.31|0
1655477100000|2022-06-17 14:45:00|11158.5|11158.5|11151.4|11151.4|11158.5|11158.5|11143.29|11143.29|0
1655477400000|2022-06-17 14:50:00|11149.43|11149.43|11158.91|11158.91|11167.5|11167.5|11147.45|11147.45|0
1655477700000|2022-06-17 14:55:00|11159.45|11159.45|11164.59|11164.59|11170.9|11170.9|11159.45|11159.45|0
1655478000000|2022-06-17 15:00:00|11162.61|11162.61|11184.27|11184.27|11184.27|11184.27|11151.38|11151.38|0
1655478300000|2022-06-17 15:05:00|11184.96|11184.96|11214.51|11214.51|11214.58|11214.58|11184.96|11184.96|0
1655478600000|2022-06-17 15:10:00|11218.46|11218.46|11180.34|11180.34|11218.46|11218.46|11180.34|11180.34|0
1655478900000|2022-06-17 15:15:00|11178.29|11178.29|11195.89|11195.89|11197.86|11197.86|11173.88|11173.88|0
1655479200000|2022-06-17 15:20:00|11194.68|11194.68|11189.11|11189.11|11194.68|11194.68|11187.31|11187.31|0
1655479500000|2022-06-17 15:25:00|11187.14|11187.14|11172.99|11172.99|11194.34|11194.34|11172.99|11172.99|0
1655709300000|2022-06-20 07:15:00|11249.63|11249.63|11186.12|11186.12|11249.63|11249.63|11180.15|11180.15|0
1655709600000|2022-06-20 07:20:00|11188.79|11188.79|11225.73|11225.73|11225.73|11225.73|11186.66|11186.66|0
1655709900000|2022-06-20 07:25:00|11227.56|11227.56|11259.46|11259.46|11259.46|11259.46|11227.56|11227.56|0
1655710200000|2022-06-20 07:30:00|11257.47|11257.47|11243.89|11243.89|11257.47|11257.47|11226.51|11226.51|0
1655710500000|2022-06-20 07:35:00|11243.35|11243.35|11241.69|11241.69|11247.66|11247.66|11238.02|11238.02|0
1655710800000|2022-06-20 07:40:00|11243.03|11243.03|11242.19|11242.19|11248.99|11248.99|11240.79|11240.79|0
1655711100000|2022-06-20 07:45:00|11240.97|11240.97|11258.8|11258.8|11259.46|11259.46|11240.97|11240.97|0
1655711400000|2022-06-20 07:50:00|11262.78|11262.78|11286.21|11286.21|11287.03|11287.03|11262.78|11262.78|0
1655711700000|2022-06-20 07:55:00|11287.29|11287.29|11297.14|11297.14|11303.11|11303.11|11287.29|11287.29|0
1655712000000|2022-06-20 08:00:00|11299.13|11299.13|11302.65|11302.65|11308.14|11308.14|11299.13|11299.13|0
1655712300000|2022-06-20 08:05:00|11301.44|11301.44|11316.81|11316.81|11322.78|11322.78|11301.44|11301.44|0
1655712600000|2022-06-20 08:10:00|11318.8|11318.8|11302.73|11302.73|11320.79|11320.79|11294.78|11294.78|0
1655712900000|2022-06-20 08:15:00|11292.79|11292.79|11291.43|11291.43|11296.07|11296.07|11287.57|11287.57|0
1655713200000|2022-06-20 08:20:00|11290.22|11290.22|11293.95|11293.95|11296.6|11296.6|11287.83|11287.83|0
1655713500000|2022-06-20 08:25:00|11293.35|11293.35|11299.83|11299.83|11300.76|11300.76|11293.35|11293.35|0
1655713800000|2022-06-20 08:30:00|11297.84|11297.84|11292.21|11292.21|11297.84|11297.84|11280.69|11280.69|0
1655714100000|2022-06-20 08:35:00|11300.17|11300.17|11309.8|11309.8|11313.72|11313.72|11300.17|11300.17|0
1655714400000|2022-06-20 08:40:00|11311.04|11311.04|11321|11321|11322.33|11322.33|11311.04|11311.04|0
1655714700000|2022-06-20 08:45:00|11323.67|11323.67|11339.53|11339.53|11339.53|11339.53|11323.67|11323.67|0
1655715000000|2022-06-20 08:50:00|11337.54|11337.54|11332.91|11332.91|11340.87|11340.87|11332.91|11332.91|0
1655715300000|2022-06-20 08:55:00|11330.75|11330.75|11329.58|11329.58|11332.74|11332.74|11318.3|11318.3|0
1655715600000|2022-06-20 09:00:00|11325.6|11325.6|11300.94|11300.94|11325.6|11325.6|11295.71|11295.71|0
1655715900000|2022-06-20 09:05:00|11300.4|11300.4|11287.36|11287.36|11304.01|11304.01|11287.36|11287.36|0
1655716200000|2022-06-20 09:10:00|11291.34|11291.34|11272.6|11272.6|11295.32|11295.32|11269.4|11269.4|0
1655716500000|2022-06-20 09:15:00|11269.93|11269.93|11290.41|11290.41|11290.41|11290.41|11269.93|11269.93|0
1655716800000|2022-06-20 09:20:00|11287.74|11287.74|11289.73|11289.73|11291.72|11291.72|11283.77|11283.77|0
1655717100000|2022-06-20 09:25:00|11289.19|11289.19|11283.9|11283.9|11299.82|11299.82|11279.93|11279.93|0
1655717400000|2022-06-20 09:30:00|11279.93|11279.93|11234.69|11234.69|11281.26|11281.26|11234.69|11234.69|0
1655717700000|2022-06-20 09:35:00|11233.48|11233.48|11238.11|11238.11|11240.1|11240.1|11224.82|11224.82|0
1655718000000|2022-06-20 09:40:00|11238.65|11238.65|11233.62|11233.62|11244.9|11244.9|11233.62|11233.62|0
1655718300000|2022-06-20 09:45:00|11231.63|11231.63|11227.79|11227.79|11231.63|11231.63|11225.12|11225.12|0
1655718600000|2022-06-20 09:50:00|11225.8|11225.8|11223.77|11223.77|11225.8|11225.8|11221.82|11221.82|0
1655718900000|2022-06-20 09:55:00|11223.16|11223.16|11229.42|11229.42|11229.42|11229.42|11223.16|11223.16|0
1655719200000|2022-06-20 10:00:00|11231.41|11231.41|11239.47|11239.47|11239.47|11239.47|11231.41|11231.41|0
1655719500000|2022-06-20 10:05:00|11235.49|11235.49|11238.14|11238.14|11241.46|11241.46|11235.49|11235.49|0
1655719800000|2022-06-20 10:10:00|11236.15|11236.15|11240.2|11240.2|11240.2|11240.2|11233.02|11233.02|0
1655720100000|2022-06-20 10:15:00|11242.19|11242.19|11227.5|11227.5|11242.19|11242.19|11227.5|11227.5|0
1655720400000|2022-06-20 10:20:00|11229.49|11229.49|11238.78|11238.78|11239.43|11239.43|11229.49|11229.49|0
1655720700000|2022-06-20 10:25:00|11244.74|11244.74|11260.28|11260.28|11261.94|11261.94|11244.74|11244.74|0
1655721000000|2022-06-20 10:30:00|11262.94|11262.94|11259.35|11259.35|11265.59|11265.59|11259.35|11259.35|0
1655721300000|2022-06-20 10:35:00|11261.34|11261.34|11260.03|11260.03|11264.2|11264.2|11259.94|11259.94|0
1655721600000|2022-06-20 10:40:00|11259.49|11259.49|11308.89|11308.89|11318.84|11318.84|11253.86|11253.86|0
1655721900000|2022-06-20 10:45:00|11304.91|11304.91|11333.84|11333.84|11335.83|11335.83|11304.91|11304.91|0
1655722200000|2022-06-20 10:50:00|11335.06|11335.06|11349.6|11349.6|11349.6|11349.6|11335.06|11335.06|0
1655722500000|2022-06-20 10:55:00|11353.57|11353.57|11321.98|11321.98|11357.55|11357.55|11321.98|11321.98|0
1655722800000|2022-06-20 11:00:00|11325.96|11325.96|11321.68|11321.68|11333.3|11333.3|11321.68|11321.68|0
1655723100000|2022-06-20 11:05:00|11317.7|11317.7|11326.94|11326.94|11329.64|11329.64|11317.7|11317.7|0
1655723400000|2022-06-20 11:10:00|11328.56|11328.56|11320.78|11320.78|11330.55|11330.55|11314.64|11314.64|0
1655723700000|2022-06-20 11:15:00|11321.39|11321.39|11306.79|11306.79|11321.39|11321.39|11300.82|11300.82|0
1655724000000|2022-06-20 11:20:00|11304.8|11304.8|11296.89|11296.89|11304.8|11304.8|11296.89|11296.89|0
1655724300000|2022-06-20 11:25:00|11296.28|11296.28|11315.71|11315.71|11315.71|11315.71|11296.28|11296.28|0
1655724600000|2022-06-20 11:30:00|11311.74|11311.74|11315.71|11315.71|11315.71|11315.71|11307.76|11307.76|0
1655724900000|2022-06-20 11:35:00|11311.71|11311.71|11294.8|11294.8|11311.71|11311.71|11294.8|11294.8|0
1655725200000|2022-06-20 11:40:00|11290.82|11290.82|11290.1|11290.1|11290.82|11290.82|11286.82|11286.82|0
1655725500000|2022-06-20 11:45:00|11288.11|11288.11|11288.22|11288.22|11288.22|11288.22|11287.68|11287.68|0
1655725800000|2022-06-20 11:50:00|11294.14|11294.14|11295.66|11295.66|11296.09|11296.09|11292.16|11292.16|0
1655726100000|2022-06-20 11:55:00|11296.27|11296.27|11292.1|11292.1|11296.27|11296.27|11290.28|11290.28|0
1655726400000|2022-06-20 12:00:00|11291.56|11291.56|11270.63|11270.63|11292.29|11292.29|11270.63|11270.63|0
1655726700000|2022-06-20 12:05:00|11269.8|11269.8|11266.59|11266.59|11269.8|11269.8|11266.59|11266.59|0
1655727000000|2022-06-20 12:10:00|11270.57|11270.57|11274.55|11274.55|11274.55|11274.55|11269.89|11269.89|0
1655727300000|2022-06-20 12:15:00|11270.57|11270.57|11248.88|11248.88|11270.57|11270.57|11248.88|11248.88|0
1655727600000|2022-06-20 12:20:00|11248.34|11248.34|11266.67|11266.67|11266.67|11266.67|11248.34|11248.34|0
1655727900000|2022-06-20 12:25:00|11264.68|11264.68|11264.21|11264.21|11264.82|11264.82|11262.15|11262.15|0
1655728200000|2022-06-20 12:30:00|11264.2|11264.2|11255.02|11255.02|11265.4|11265.4|11255.02|11255.02|0
1655728500000|2022-06-20 12:35:00|11254.17|11254.17|11251.64|11251.64|11258.14|11258.14|11250.19|11250.19|0
1655728800000|2022-06-20 12:40:00|11247.66|11247.66|11254.55|11254.55|11254.55|11254.55|11244.83|11244.83|0
1655729100000|2022-06-20 12:45:00|11252.56|11252.56|11255.37|11255.37|11255.37|11255.37|11250.57|11250.57|0
1655729400000|2022-06-20 12:50:00|11258.61|11258.61|11254.04|11254.04|11273.62|11273.62|11253.73|11253.73|0
1655729700000|2022-06-20 12:55:00|11255.37|11255.37|11265.39|11265.39|11265.39|11265.39|11254.76|11254.76|0
1655730000000|2022-06-20 13:00:00|11263.4|11263.4|11279.7|11279.7|11280.19|11280.19|11259.48|11259.48|0
1655730300000|2022-06-20 13:05:00|11280.31|11280.31|11274.6|11274.6|11287.17|11287.17|11274.6|11274.6|0
1655730600000|2022-06-20 13:10:00|11268.64|11268.64|11271.96|11271.96|11271.96|11271.96|11266.65|11266.65|0
1655730900000|2022-06-20 13:15:00|11272.79|11272.79|11286.93|11286.93|11286.93|11286.93|11272.79|11272.79|0
1655731200000|2022-06-20 13:20:00|11288.92|11288.92|11276.03|11276.03|11289.33|11289.33|11276.03|11276.03|0
1655731500000|2022-06-20 13:25:00|11274.04|11274.04|11281.16|11281.16|11283.15|11283.15|11274.04|11274.04|0
1655731800000|2022-06-20 13:30:00|11280.55|11280.55|11303.42|11303.42|11309.95|11309.95|11280.55|11280.55|0
1655732100000|2022-06-20 13:35:00|11307.4|11307.4|11308.18|11308.18|11312.16|11312.16|11303.42|11303.42|0
1655732400000|2022-06-20 13:40:00|11304.2|11304.2|11291.79|11291.79|11306.19|11306.19|11276.58|11276.58|0
1655732700000|2022-06-20 13:45:00|11287.82|11287.82|11285.61|11285.61|11294.19|11294.19|11283.84|11283.84|0
1655733000000|2022-06-20 13:50:00|11279.64|11279.64|11280.56|11280.56|11284.54|11284.54|11273.26|11273.26|0
1655733300000|2022-06-20 13:55:00|11281.1|11281.1|11275.6|11275.6|11289.74|11289.74|11275.6|11275.6|0
1655733600000|2022-06-20 14:00:00|11273.61|11273.61|11271.15|11271.15|11273.61|11273.61|11262.44|11262.44|0
1655733900000|2022-06-20 14:05:00|11271.69|11271.69|11261.72|11261.72|11277.66|11277.66|11261.72|11261.72|0
1655734200000|2022-06-20 14:10:00|11260.87|11260.87|11261.29|11261.29|11262.2|11262.2|11253.43|11253.43|0
1655734500000|2022-06-20 14:15:00|11262.14|11262.14|11265.67|11265.67|11269.64|11269.64|11262.14|11262.14|0
1655734800000|2022-06-20 14:20:00|11267.65|11267.65|11249.92|11249.92|11272.65|11272.65|11249.92|11249.92|0
1655735100000|2022-06-20 14:25:00|11253.93|11253.93|11264|11264|11265.74|11265.74|11251.94|11251.94|0
1655735400000|2022-06-20 14:30:00|11261.33|11261.33|11257.96|11257.96|11261.94|11261.94|11257.96|11257.96|0
1655735700000|2022-06-20 14:35:00|11255.97|11255.97|11239.65|11239.65|11255.97|11255.97|11239.65|11239.65|0
1655736000000|2022-06-20 14:40:00|11237.66|11237.66|11240.29|11240.29|11241.63|11241.63|11229.53|11229.53|0
1655736300000|2022-06-20 14:45:00|11242.28|11242.28|11234.05|11234.05|11242.89|11242.89|11232.06|11232.06|0
1655736600000|2022-06-20 14:50:00|11234.59|11234.59|11264.87|11264.87|11264.87|11264.87|11234.59|11234.59|0
1655736900000|2022-06-20 14:55:00|11267.54|11267.54|11268.71|11268.71|11269.43|11269.43|11265.01|11265.01|0
1655737200000|2022-06-20 15:00:00|11270.04|11270.04|11289.7|11289.7|11289.7|11289.7|11266.06|11266.06|0
1655737500000|2022-06-20 15:05:00|11289.09|11289.09|11297.85|11297.85|11298.46|11298.46|11289.09|11289.09|0
1655737800000|2022-06-20 15:10:00|11299.84|11299.84|11315.12|11315.12|11315.7|11315.7|11299.23|11299.23|0
1655738100000|2022-06-20 15:15:00|11313.78|11313.78|11327.46|11327.46|11329.45|11329.45|11310.52|11310.52|0
1655738400000|2022-06-20 15:20:00|11326.92|11326.92|11317.32|11317.32|11327.6|11327.6|11314|11314|0
1655738700000|2022-06-20 15:25:00|11319.31|11319.31|11322.8|11322.8|11325.38|11325.38|11319.31|11319.31|0
1655795700000|2022-06-21 07:15:00|11405.97|11405.97|11416.85|11416.85|11419.16|11419.16|11400|11400|0
1655796000000|2022-06-21 07:20:00|11404.91|11404.91|11409.06|11409.06|11421.9|11421.9|11403.56|11403.56|0
1655796300000|2022-06-21 07:25:00|11408.52|11408.52|11406.46|11406.46|11408.52|11408.52|11372.55|11372.55|0
1655796600000|2022-06-21 07:30:00|11407.8|11407.8|11403.04|11403.04|11421.41|11421.41|11403.04|11403.04|0
1655796900000|2022-06-21 07:35:00|11401.05|11401.05|11430.42|11430.42|11430.42|11430.42|11389.33|11389.33|0
1655797200000|2022-06-21 07:40:00|11428.44|11428.44|11414.51|11414.51|11429.04|11429.04|11414.51|11414.51|0
1655797500000|2022-06-21 07:45:00|11412.52|11412.52|11403.33|11403.33|11418.49|11418.49|11401.99|11401.99|0
1655797800000|2022-06-21 07:50:00|11406|11406|11422.54|11422.54|11422.54|11422.54|11398.69|11398.69|0
1655798100000|2022-06-21 07:55:00|11418.56|11418.56|11407.28|11407.28|11418.56|11418.56|11407.28|11407.28|0
1655798400000|2022-06-21 08:00:00|11404.58|11404.58|11407.77|11407.77|11407.77|11407.77|11397.59|11397.59|0
1655798700000|2022-06-21 08:05:00|11409.76|11409.76|11461.67|11461.67|11461.67|11461.67|11409.76|11409.76|0
1655799000000|2022-06-21 08:10:00|11462.21|11462.21|11464.37|11464.37|11477.05|11477.05|11461.44|11461.44|0
1655799300000|2022-06-21 08:15:00|11450.44|11450.44|11450.13|11450.13|11451.78|11451.78|11433.04|11433.04|0
1655799600000|2022-06-21 08:20:00|11452.11|11452.11|11463.43|11463.43|11466.21|11466.21|11452.11|11452.11|0
1655799900000|2022-06-21 08:25:00|11464.03|11464.03|11450.46|11450.46|11465.27|11465.27|11449.12|11449.12|0
1655800200000|2022-06-21 08:30:00|11434.55|11434.55|11440.71|11440.71|11444.49|11444.49|11434.55|11434.55|0
1655800500000|2022-06-21 08:35:00|11442.04|11442.04|11442.48|11442.48|11446.46|11446.46|11439.38|11439.38|0
1655800800000|2022-06-21 08:40:00|11438.5|11438.5|11449.49|11449.49|11449.49|11449.49|11434.21|11434.21|0
1655801100000|2022-06-21 08:45:00|11447.5|11447.5|11444.01|11444.01|11448.58|11448.58|11444.01|11444.01|0
1655801400000|2022-06-21 08:50:00|11442.02|11442.02|11441.9|11441.9|11442.63|11442.63|11439.3|11439.3|0
1655801700000|2022-06-21 08:55:00|11439.91|11439.91|11438.59|11438.59|11441.91|11441.91|11437.93|11437.93|0
1655802000000|2022-06-21 09:00:00|11440.58|11440.58|11448.57|11448.57|11451.23|11451.23|11440.58|11440.58|0
1655802300000|2022-06-21 09:05:00|11452.55|11452.55|11459.91|11459.91|11459.91|11459.91|11446.58|11446.58|0
1655802600000|2022-06-21 09:10:00|11460.45|11460.45|11448.1|11448.1|11460.45|11460.45|11447.19|11447.19|0
1655802900000|2022-06-21 09:15:00|11444.12|11444.12|11448.04|11448.04|11450.03|11450.03|11438.41|11438.41|0
1655803200000|2022-06-21 09:20:00|11446.05|11446.05|11432.72|11432.72|11446.05|11446.05|11430.73|11430.73|0
1655803500000|2022-06-21 09:25:00|11426.75|11426.75|11434.47|11434.47|11434.47|11434.47|11426.75|11426.75|0
1655803800000|2022-06-21 09:30:00|11438.45|11438.45|11440.94|11440.94|11440.94|11440.94|11432.31|11432.31|0
1655804100000|2022-06-21 09:35:00|11436.96|11436.96|11453.75|11453.75|11453.75|11453.75|11436.96|11436.96|0
1655804400000|2022-06-21 09:40:00|11457.73|11457.73|11466.95|11466.95|11475.23|11475.23|11456.65|11456.65|0
1655804700000|2022-06-21 09:45:00|11467.8|11467.8|11483.05|11483.05|11483.05|11483.05|11467.8|11467.8|0
1655805000000|2022-06-21 09:50:00|11487.03|11487.03|11491.78|11491.78|11499.42|11499.42|11486.44|11486.44|0
1655805300000|2022-06-21 09:55:00|11491.24|11491.24|11484.93|11484.93|11491.24|11491.24|11482.74|11482.74|0
1655805600000|2022-06-21 10:00:00|11488.9|11488.9|11469.88|11469.88|11490.07|11490.07|11469.88|11469.88|0
1655805900000|2022-06-21 10:05:00|11471.21|11471.21|11488.41|11488.41|11488.41|11488.41|11471.21|11471.21|0
1655806200000|2022-06-21 10:10:00|11486.42|11486.42|11465.09|11465.09|11486.42|11486.42|11465.09|11465.09|0
1655806500000|2022-06-21 10:15:00|11457.13|11457.13|11473.92|11473.92|11473.92|11473.92|11449.18|11449.18|0
1655806800000|2022-06-21 10:20:00|11473.38|11473.38|11477.36|11477.36|11479.35|11479.35|11473.38|11473.38|0
1655807100000|2022-06-21 10:25:00|11471.39|11471.39|11467.56|11467.56|11471.39|11471.39|11459.43|11459.43|0
1655807400000|2022-06-21 10:30:00|11471.54|11471.54|11479.52|11479.52|11485.49|11485.49|11465.57|11465.57|0
1655807700000|2022-06-21 10:35:00|11473.55|11473.55|11467.94|11467.94|11476.1|11476.1|11465.95|11465.95|0
1655808000000|2022-06-21 10:40:00|11468.54|11468.54|11457.89|11457.89|11470.53|11470.53|11457.89|11457.89|0
1655808300000|2022-06-21 10:45:00|11451.93|11451.93|11448.3|11448.3|11452.72|11452.72|11448.3|11448.3|0
1655808600000|2022-06-21 10:50:00|11450.28|11450.28|11450.11|11450.11|11450.28|11450.28|11442.98|11442.98|0
1655808900000|2022-06-21 10:55:00|11448.78|11448.78|11446.32|11446.32|11448.78|11448.78|11437.14|11437.14|0
1655809200000|2022-06-21 11:00:00|11444.33|11444.33|11447.75|11447.75|11450.35|11450.35|11444.33|11444.33|0
1655809500000|2022-06-21 11:05:00|11445.32|11445.32|11430.72|11430.72|11445.32|11445.32|11426.74|11426.74|0
1655809800000|2022-06-21 11:10:00|11432.34|11432.34|11444.27|11444.27|11444.27|11444.27|11430.51|11430.51|0
1655810100000|2022-06-21 11:15:00|11442.28|11442.28|11451.55|11451.55|11451.55|11451.55|11442.28|11442.28|0
1655810400000|2022-06-21 11:20:00|11453.54|11453.54|11454.34|11454.34|11455.11|11455.11|11453.12|11453.12|0
1655810700000|2022-06-21 11:25:00|11455.19|11455.19|11459.97|11459.97|11462.37|11462.37|11453.86|11453.86|0
1655811000000|2022-06-21 11:30:00|11454|11454|11450.03|11450.03|11454|11454|11450.03|11450.03|0
1655811300000|2022-06-21 11:35:00|11452.02|11452.02|11443.98|11443.98|11452.02|11452.02|11443.98|11443.98|0
1655811600000|2022-06-21 11:40:00|11445.97|11445.97|11442.65|11442.65|11447.96|11447.96|11442.65|11442.65|0
1655811900000|2022-06-21 11:45:00|11441.31|11441.31|11440.58|11440.58|11445.29|11445.29|11440.58|11440.58|0
1655812200000|2022-06-21 11:50:00|11441.91|11441.91|11412.1|11412.1|11441.91|11441.91|11412.1|11412.1|0
1655812500000|2022-06-21 11:55:00|11414.08|11414.08|11411.31|11411.31|11414.69|11414.69|11410.72|11410.72|0
1655812800000|2022-06-21 12:00:00|11410.07|11410.07|11394.11|11394.11|11410.07|11410.07|11392.77|11392.77|0
1655813100000|2022-06-21 12:05:00|11395.44|11395.44|11383.11|11383.11|11396.78|11396.78|11383.11|11383.11|0
1655813400000|2022-06-21 12:10:00|11387.09|11387.09|11387.68|11387.68|11389.08|11389.08|11387.09|11387.09|0
1655813700000|2022-06-21 12:15:00|11389.67|11389.67|11390.17|11390.17|11396.92|11396.92|11389.67|11389.67|0
1655814000000|2022-06-21 12:20:00|11388.18|11388.18|11393.48|11393.48|11397.89|11397.89|11388.18|11388.18|0
1655814300000|2022-06-21 12:25:00|11397.48|11397.48|11393.26|11393.26|11397.48|11397.48|11389.52|11389.52|0
1655814600000|2022-06-21 12:30:00|11390.59|11390.59|11391.9|11391.9|11394.57|11394.57|11390.59|11390.59|0
1655814900000|2022-06-21 12:35:00|11393.23|11393.23|11385.28|11385.28|11397.21|11397.21|11385.28|11385.28|0
1655815200000|2022-06-21 12:40:00|11384.06|11384.06|11387.36|11387.36|11388.04|11388.04|11382.08|11382.08|0
1655815500000|2022-06-21 12:45:00|11383.38|11383.38|11394.55|11394.55|11395.09|11395.09|11380.09|11380.09|0
1655815800000|2022-06-21 12:50:00|11394.98|11394.98|11397.33|11397.33|11398.66|11398.66|11394.98|11394.98|0
1655816100000|2022-06-21 12:55:00|11399.32|11399.32|11386.48|11386.48|11400.65|11400.65|11386.48|11386.48|0
1655816400000|2022-06-21 13:00:00|11384.49|11384.49|11378.16|11378.16|11384.49|11384.49|11371.58|11371.58|0
1655816700000|2022-06-21 13:05:00|11379.49|11379.49|11370.5|11370.5|11379.49|11379.49|11366.76|11366.76|0
1655817000000|2022-06-21 13:10:00|11368.51|11368.51|11370.6|11370.6|11370.6|11370.6|11365.96|11365.96|0
1655817300000|2022-06-21 13:15:00|11366.62|11366.62|11354.74|11354.74|11366.62|11366.62|11354.74|11354.74|0
1655817600000|2022-06-21 13:20:00|11346.78|11346.78|11343.45|11343.45|11346.78|11346.78|11339.67|11339.67|0
1655817900000|2022-06-21 13:25:00|11341.46|11341.46|11324.22|11324.22|11341.46|11341.46|11324.22|11324.22|0
1655818200000|2022-06-21 13:30:00|11328.19|11328.19|11311.71|11311.71|11331.62|11331.62|11310.36|11310.36|0
1655818500000|2022-06-21 13:35:00|11315.69|11315.69|11298.24|11298.24|11321.12|11321.12|11292.02|11292.02|0
1655818800000|2022-06-21 13:40:00|11300.23|11300.23|11303.4|11303.4|11321.48|11321.48|11300.23|11300.23|0
1655819100000|2022-06-21 13:45:00|11297.43|11297.43|11304.84|11304.84|11304.84|11304.84|11280.95|11280.95|0
1655819400000|2022-06-21 13:50:00|11306.18|11306.18|11320.4|11320.4|11320.78|11320.78|11305.52|11305.52|0
1655819700000|2022-06-21 13:55:00|11316.42|11316.42|11360.54|11360.54|11362.53|11362.53|11316.42|11316.42|0
1655820000000|2022-06-21 14:00:00|11359.21|11359.21|11374.42|11374.42|11374.42|11374.42|11353.24|11353.24|0
1655820300000|2022-06-21 14:05:00|11372.43|11372.43|11375.9|11375.9|11379.64|11379.64|11369.11|11369.11|0
1655820600000|2022-06-21 14:10:00|11379.88|11379.88|11395.43|11395.43|11399.41|11399.41|11377.89|11377.89|0
1655820900000|2022-06-21 14:15:00|11394.89|11394.89|11406.52|11406.52|11411.58|11411.58|11394.89|11394.89|0
1655821200000|2022-06-21 14:20:00|11403.85|11403.85|11405.91|11405.91|11407.9|11407.9|11397.89|11397.89|0
1655821500000|2022-06-21 14:25:00|11404.83|11404.83|11376.53|11376.53|11404.83|11404.83|11375.92|11375.92|0
1655821800000|2022-06-21 14:30:00|11377.86|11377.86|11404.9|11404.9|11406.58|11406.58|11377.86|11377.86|0
1655822100000|2022-06-21 14:35:00|11406.89|11406.89|11395.38|11395.38|11406.89|11406.89|11387.93|11387.93|0
1655822400000|2022-06-21 14:40:00|11395.79|11395.79|11391.12|11391.12|11395.79|11395.79|11380.44|11380.44|0
1655822700000|2022-06-21 14:45:00|11391.66|11391.66|11394.31|11394.31|11404.14|11404.14|11389.67|11389.67|0
1655823000000|2022-06-21 14:50:00|11392.97|11392.97|11406.87|11406.87|11406.87|11406.87|11390.3|11390.3|0
1655823300000|2022-06-21 14:55:00|11403.6|11403.6|11391.13|11391.13|11403.6|11403.6|11385.87|11385.87|0
1655823600000|2022-06-21 15:00:00|11389.14|11389.14|11407.68|11407.68|11408.29|11408.29|11389.14|11389.14|0
1655823900000|2022-06-21 15:05:00|11405.69|11405.69|11387.76|11387.76|11405.69|11405.69|11387.15|11387.15|0
1655824200000|2022-06-21 15:10:00|11389.75|11389.75|11392.95|11392.95|11395.32|11395.32|11386.68|11386.68|0
1655824500000|2022-06-21 15:15:00|11392.52|11392.52|11398.36|11398.36|11398.36|11398.36|11392.1|11392.1|0
1655824800000|2022-06-21 15:20:00|11400.35|11400.35|11379.73|11379.73|11403.67|11403.67|11379.73|11379.73|0
1655825100000|2022-06-21 15:25:00|11375.76|11375.76|11365.36|11365.36|11381.18|11381.18|11365.36|11365.36|0
1655882100000|2022-06-22 07:15:00|11080.86|11080.86|11105.78|11105.78|11131.13|11131.13|11080.86|11080.86|0
1655882400000|2022-06-22 07:20:00|11100.45|11100.45|11069.87|11069.87|11100.45|11100.45|11069.87|11069.87|0
1655882700000|2022-06-22 07:25:00|11071.52|11071.52|11078.7|11078.7|11099.75|11099.75|11071.52|11071.52|0
1655883000000|2022-06-22 07:30:00|11074.73|11074.73|11094.01|11094.01|11099.27|11099.27|11065.47|11065.47|0
1655883300000|2022-06-22 07:35:00|11099.97|11099.97|11075.59|11075.59|11099.97|11099.97|11071.58|11071.58|0
1655883600000|2022-06-22 07:40:00|11073.59|11073.59|11068.68|11068.68|11077.56|11077.56|11066.1|11066.1|0
1655883900000|2022-06-22 07:45:00|11065.34|11065.34|11073.57|11073.57|11084.58|11084.58|11064.01|11064.01|0
1655884200000|2022-06-22 07:50:00|11075.57|11075.57|11075.82|11075.82|11088.55|11088.55|11073.46|11073.46|0
1655884500000|2022-06-22 07:55:00|11073.69|11073.69|11087.96|11087.96|11094.7|11094.7|11073.03|11073.03|0
1655884800000|2022-06-22 08:00:00|11087.3|11087.3|11042.44|11042.44|11087.3|11087.3|11037.54|11037.54|0
1655885100000|2022-06-22 08:05:00|11040.74|11040.74|11032.57|11032.57|11042.06|11042.06|11026.54|11026.54|0
1655885400000|2022-06-22 08:10:00|11028.57|11028.57|11046.83|11046.83|11051.9|11051.9|11028.57|11028.57|0
1655885700000|2022-06-22 08:15:00|11042.85|11042.85|11036.43|11036.43|11042.85|11042.85|11028.59|11028.59|0
1655886000000|2022-06-22 08:20:00|11037.65|11037.65|11040.65|11040.65|11053.52|11053.52|11037.65|11037.65|0
1655886300000|2022-06-22 08:25:00|11038.66|11038.66|11048.42|11048.42|11052.4|11052.4|11038.66|11038.66|0
1655886600000|2022-06-22 08:30:00|11049.24|11049.24|11063.11|11063.11|11066.71|11066.71|11049.24|11049.24|0
1655886900000|2022-06-22 08:35:00|11067.78|11067.78|11069.64|11069.64|11072.37|11072.37|11067.78|11067.78|0
1655887200000|2022-06-22 08:40:00|11069.03|11069.03|11057.77|11057.77|11069.03|11069.03|11052.9|11052.9|0
1655887500000|2022-06-22 08:45:00|11053.79|11053.79|11051.73|11051.73|11058.43|11058.43|11051.73|11051.73|0
1655887800000|2022-06-22 08:50:00|11051.06|11051.06|11072|11072|11072|11072|11049.32|11049.32|0
1655888100000|2022-06-22 08:55:00|11070|11070|11090.97|11090.97|11091.52|11091.52|11070|11070|0
1655888400000|2022-06-22 09:00:00|11092.96|11092.96|11094.84|11094.84|11103.44|11103.44|11092.96|11092.96|0
1655888700000|2022-06-22 09:05:00|11090.84|11090.84|11073.07|11073.07|11090.84|11090.84|11072.46|11072.46|0
1655889000000|2022-06-22 09:10:00|11080.41|11080.41|11071.32|11071.32|11080.41|11080.41|11067.13|11067.13|0
1655889300000|2022-06-22 09:15:00|11072.6|11072.6|11099.89|11099.89|11099.89|11099.89|11072.6|11072.6|0
1655889600000|2022-06-22 09:20:00|11095.91|11095.91|11103.88|11103.88|11105.87|11105.87|11095.91|11095.91|0
1655889900000|2022-06-22 09:25:00|11109.22|11109.22|11103.45|11103.45|11111.22|11111.22|11098.12|11098.12|0
1655890200000|2022-06-22 09:30:00|11101.46|11101.46|11085.27|11085.27|11101.46|11101.46|11084.19|11084.19|0
1655890500000|2022-06-22 09:35:00|11087.94|11087.94|11082.28|11082.28|11092.01|11092.01|11080.21|11080.21|0
1655890800000|2022-06-22 09:40:00|11081.01|11081.01|11079.93|11079.93|11081.01|11081.01|11069.17|11069.17|0
1655891100000|2022-06-22 09:45:00|11081.01|11081.01|11079.71|11079.71|11094.85|11094.85|11079.71|11079.71|0
1655891400000|2022-06-22 09:50:00|11078.63|11078.63|11084.26|11084.26|11084.68|11084.68|11072.78|11072.78|0
1655891700000|2022-06-22 09:55:00|11092.22|11092.22|11071.97|11071.97|11092.22|11092.22|11071.97|11071.97|0
1655892000000|2022-06-22 10:00:00|11069.97|11069.97|11080.77|11080.77|11080.77|11080.77|11067.32|11067.32|0
1655892300000|2022-06-22 10:05:00|11084.75|11084.75|11081.46|11081.46|11086.74|11086.74|11077.46|11077.46|0
1655892600000|2022-06-22 10:10:00|11083.46|11083.46|11082.05|11082.05|11087.61|11087.61|11081.63|11081.63|0
1655892900000|2022-06-22 10:15:00|11084.03|11084.03|11087.55|11087.55|11092.87|11092.87|11084.03|11084.03|0
1655893200000|2022-06-22 10:20:00|11089.54|11089.54|11093.54|11093.54|11097.14|11097.14|11089|11089|0
1655893500000|2022-06-22 10:25:00|11091.55|11091.55|11096.33|11096.33|11096.33|11096.33|11088.24|11088.24|0
1655893800000|2022-06-22 10:30:00|11097.66|11097.66|11076.71|11076.71|11097.66|11097.66|11076.71|11076.71|0
1655894100000|2022-06-22 10:35:00|11075.38|11075.38|11065.21|11065.21|11081.34|11081.34|11065.21|11065.21|0
1655894400000|2022-06-22 10:40:00|11064.38|11064.38|11029.97|11029.97|11064.38|11064.38|11027.96|11027.96|0
1655894700000|2022-06-22 10:45:00|11029.56|11029.56|11036.06|11036.06|11038.05|11038.05|11023.33|11023.33|0
1655895000000|2022-06-22 10:50:00|11035.39|11035.39|11034.83|11034.83|11039.22|11039.22|11034.83|11034.83|0
1655895300000|2022-06-22 10:55:00|11032.84|11032.84|11034.36|11034.36|11038.45|11038.45|11030.23|11030.23|0
1655895600000|2022-06-22 11:00:00|11040.32|11040.32|11055.4|11055.4|11055.4|11055.4|11040.32|11040.32|0
1655895900000|2022-06-22 11:05:00|11054.07|11054.07|11036.02|11036.02|11054.07|11054.07|11035.35|11035.35|0
1655896200000|2022-06-22 11:10:00|11038.01|11038.01|11036.97|11036.97|11048.63|11048.63|11036.14|11036.14|0
1655896500000|2022-06-22 11:15:00|11036.43|11036.43|11048.22|11048.22|11048.22|11048.22|11033.73|11033.73|0
1655896800000|2022-06-22 11:20:00|11046.23|11046.23|11044.92|11044.92|11050.21|11050.21|11042.25|11042.25|0
1655897100000|2022-06-22 11:25:00|11043.7|11043.7|11047.51|11047.51|11047.51|11047.51|11037.56|11037.56|0
1655897400000|2022-06-22 11:30:00|11048.12|11048.12|11043.91|11043.91|11050.65|11050.65|11042.7|11042.7|0
1655897700000|2022-06-22 11:35:00|11041.24|11041.24|11041.93|11041.93|11046.58|11046.58|11037.29|11037.29|0
1655898000000|2022-06-22 11:40:00|11041.26|11041.26|11039|11039|11044.71|11044.71|11038.33|11038.33|0
1655898300000|2022-06-22 11:45:00|11040.99|11040.99|11039.42|11039.42|11044.07|11044.07|11039.42|11039.42|0
1655898600000|2022-06-22 11:50:00|11040.25|11040.25|11042.98|11042.98|11045.51|11045.51|11040.25|11040.25|0
1655898900000|2022-06-22 11:55:00|11041.74|11041.74|11048.61|11048.61|11049.02|11049.02|11041.74|11041.74|0
1655899200000|2022-06-22 12:00:00|11049.44|11049.44|11036.27|11036.27|11049.44|11049.44|11035.06|11035.06|0
1655899500000|2022-06-22 12:05:00|11035.61|11035.61|11028.19|11028.19|11039.16|11039.16|11028.19|11028.19|0
1655899800000|2022-06-22 12:10:00|11024.54|11024.54|11029.99|11029.99|11030.7|11030.7|11024.54|11024.54|0
1655900100000|2022-06-22 12:15:00|11030.66|11030.66|11026.11|11026.11|11035.18|11035.18|11026.11|11026.11|0
1655900400000|2022-06-22 12:20:00|11026.65|11026.65|11015.65|11015.65|11026.65|11026.65|11015.65|11015.65|0
1655900700000|2022-06-22 12:25:00|11016.98|11016.98|11016.11|11016.11|11017.65|11017.65|11014.18|11014.18|0
1655901000000|2022-06-22 12:30:00|11015.69|11015.69|11014.32|11014.32|11017|11017|11008.97|11008.97|0
1655901300000|2022-06-22 12:35:00|11016.99|11016.99|11010.96|11010.96|11018.07|11018.07|11009.69|11009.69|0
1655901600000|2022-06-22 12:40:00|11014.3|11014.3|11033.96|11033.96|11034.8|11034.8|11014.3|11014.3|0
1655901900000|2022-06-22 12:45:00|11034.56|11034.56|11040.88|11040.88|11043.61|11043.61|11031.9|11031.9|0
1655902200000|2022-06-22 12:50:00|11042.87|11042.87|11045.07|11045.07|11050.5|11050.5|11036.55|11036.55|0
1655902500000|2022-06-22 12:55:00|11046.31|11046.31|11047.82|11047.82|11053.16|11053.16|11046.31|11046.31|0
1655902800000|2022-06-22 13:00:00|11049.15|11049.15|11046.42|11046.42|11055.29|11055.29|11045.18|11045.18|0
1655903100000|2022-06-22 13:05:00|11047.02|11047.02|11051.59|11051.59|11055.57|11055.57|11040.23|11040.23|0
1655903400000|2022-06-22 13:10:00|11052.93|11052.93|11056.61|11056.61|11056.61|11056.61|11049.07|11049.07|0
1655903700000|2022-06-22 13:15:00|11055.39|11055.39|11045.87|11045.87|11055.39|11055.39|11042.58|11042.58|0
1655904000000|2022-06-22 13:20:00|11046.41|11046.41|11045.65|11045.65|11054.37|11054.37|11043.66|11043.66|0
1655904300000|2022-06-22 13:25:00|11044.98|11044.98|11050.08|11050.08|11050.08|11050.08|11038.39|11038.39|0
1655904600000|2022-06-22 13:30:00|11047.48|11047.48|11083.83|11083.83|11083.83|11083.83|11044.86|11044.86|0
1655904900000|2022-06-22 13:35:00|11087.81|11087.81|11069.49|11069.49|11087.81|11087.81|11069.49|11069.49|0
1655905200000|2022-06-22 13:40:00|11070.83|11070.83|11081.25|11081.25|11081.25|11081.25|11057.36|11057.36|0
1655905500000|2022-06-22 13:45:00|11082.33|11082.33|11078.04|11078.04|11092.73|11092.73|11076.05|11076.05|0
1655905800000|2022-06-22 13:50:00|11076.77|11076.77|11098.19|11098.19|11102.16|11102.16|11059.13|11059.13|0
1655906100000|2022-06-22 13:55:00|11102.16|11102.16|11087.54|11087.54|11106.99|11106.99|11087.54|11087.54|0
1655906400000|2022-06-22 14:00:00|11089.53|11089.53|11088.78|11088.78|11098.89|11098.89|11088.78|11088.78|0
1655906700000|2022-06-22 14:05:00|11086.79|11086.79|11109.98|11109.98|11110.88|11110.88|11083.17|11083.17|0
1655907000000|2022-06-22 14:10:00|11111.97|11111.97|11130.16|11130.16|11136.9|11136.9|11107.21|11107.21|0
1655907300000|2022-06-22 14:15:00|11128.18|11128.18|11171.68|11171.68|11175.01|11175.01|11126.32|11126.32|0
1655907600000|2022-06-22 14:20:00|11163.73|11163.73|11165.08|11165.08|11169.05|11169.05|11152.78|11152.78|0
1655907900000|2022-06-22 14:25:00|11167.08|11167.08|11164.19|11164.19|11180.72|11180.72|11163.74|11163.74|0
1655908200000|2022-06-22 14:30:00|11162.18|11162.18|11160.33|11160.33|11167.9|11167.9|11153.34|11153.34|0
1655908500000|2022-06-22 14:35:00|11156.35|11156.35|11159.31|11159.31|11167.22|11167.22|11151.87|11151.87|0
1655908800000|2022-06-22 14:40:00|11158.64|11158.64|11158.57|11158.57|11163.56|11163.56|11143.65|11143.65|0
1655909100000|2022-06-22 14:45:00|11160.19|11160.19|11149.61|11149.61|11175.16|11175.16|11148.28|11148.28|0
1655909400000|2022-06-22 14:50:00|11150.21|11150.21|11158.19|11158.19|11167.53|11167.53|11149.79|11149.79|0
1655909700000|2022-06-22 14:55:00|11157.59|11157.59|11182.05|11182.05|11186.03|11186.03|11157.05|11157.05|0
1655910000000|2022-06-22 15:00:00|11179.38|11179.38|11164.83|11164.83|11180.72|11180.72|11162.16|11162.16|0
1655910300000|2022-06-22 15:05:00|11162.84|11162.84|11170|11170|11184.96|11184.96|11153.59|11153.59|0
1655910600000|2022-06-22 15:10:00|11168.01|11168.01|11160.86|11160.86|11170|11170|11155.67|11155.67|0
1655910900000|2022-06-22 15:15:00|11164.83|11164.83|11164.23|11164.23|11167.36|11167.36|11159.58|11159.58|0
1655911200000|2022-06-22 15:20:00|11165.05|11165.05|11153.45|11153.45|11165.05|11165.05|11148.63|11148.63|0
1655911500000|2022-06-22 15:25:00|11150.78|11150.78|11170.21|11170.21|11173.52|11173.52|11137.3|11137.3|0
1655968500000|2022-06-23 07:15:00|11080.29|11080.29|11067.67|11067.67|11086.92|11086.92|11059.86|11059.86|0
1655968800000|2022-06-23 07:20:00|11066.01|11066.01|11038.54|11038.54|11066.01|11066.01|11038.54|11038.54|0
1655969100000|2022-06-23 07:25:00|11022.63|11022.63|11018.12|11018.12|11022.63|11022.63|11007.67|11007.67|0
1655969400000|2022-06-23 07:30:00|11016.79|11016.79|11009.16|11009.16|11016.79|11016.79|10986.25|10986.25|0
1655969700000|2022-06-23 07:35:00|11001.21|11001.21|10998.56|10998.56|11004.53|11004.53|10981.01|10981.01|0
1655970000000|2022-06-23 07:40:00|10996.57|10996.57|10996.89|10996.89|10998.89|10998.89|10983.02|10983.02|0
1655970300000|2022-06-23 07:45:00|10998.22|10998.22|10968.08|10968.08|10998.22|10998.22|10968.08|10968.08|0
1655970600000|2022-06-23 07:50:00|10962.12|10962.12|10947.68|10947.68|10962.12|10962.12|10947.68|10947.68|0
1655970900000|2022-06-23 07:55:00|10947.14|10947.14|10941.73|10941.73|10953.66|10953.66|10935.27|10935.27|0
1655971200000|2022-06-23 08:00:00|10937.75|10937.75|10957.82|10957.82|10957.82|10957.82|10937.75|10937.75|0
1655971500000|2022-06-23 08:05:00|10957.15|10957.15|10975.95|10975.95|10977.32|10977.32|10954.44|10954.44|0
1655971800000|2022-06-23 08:10:00|10974.62|10974.62|11012.31|11012.31|11014.24|11014.24|10974.62|10974.62|0
1655972100000|2022-06-23 08:15:00|11010.32|11010.32|10993.84|10993.84|11019.85|11019.85|10989.87|10989.87|0
1655972400000|2022-06-23 08:20:00|10991.86|10991.86|11005.52|11005.52|11005.52|11005.52|10990.77|10990.77|0
1655972700000|2022-06-23 08:25:00|11001.55|11001.55|11004.71|11004.71|11013.67|11013.67|11001.55|11001.55|0
1655973000000|2022-06-23 08:30:00|11000.73|11000.73|10984.69|10984.69|11005.99|11005.99|10984.69|10984.69|0
1655973300000|2022-06-23 08:35:00|10982.7|10982.7|10989.76|10989.76|10997.12|10997.12|10979.86|10979.86|0
1655973600000|2022-06-23 08:40:00|10995.73|10995.73|10999.72|10999.72|10999.72|10999.72|10993.14|10993.14|0
1655973900000|2022-06-23 08:45:00|11000.38|11000.38|11004.12|11004.12|11006.11|11006.11|10994.42|10994.42|0
1655974200000|2022-06-23 08:50:00|11005.74|11005.74|10989.25|10989.25|11005.74|11005.74|10989.15|10989.15|0
1655974500000|2022-06-23 08:55:00|10979.31|10979.31|10961.76|10961.76|10979.31|10979.31|10959.77|10959.77|0
1655974800000|2022-06-23 09:00:00|10963.77|10963.77|10994.99|10994.99|10994.99|10994.99|10963.77|10963.77|0
1655975100000|2022-06-23 09:05:00|10993|10993|10995.97|10995.97|10996.99|10996.99|10985.05|10985.05|0
1655975400000|2022-06-23 09:10:00|10997.95|10997.95|11027.49|11027.49|11027.49|11027.49|10997.95|10997.95|0
1655975700000|2022-06-23 09:15:00|11028.1|11028.1|11026.54|11026.54|11037.71|11037.71|11023.15|11023.15|0
1655976000000|2022-06-23 09:20:00|11027.08|11027.08|11028.31|11028.31|11031.8|11031.8|11020.88|11020.88|0
1655976300000|2022-06-23 09:25:00|11027.77|11027.77|11038.98|11038.98|11040.2|11040.2|11025.24|11025.24|0
1655976600000|2022-06-23 09:30:00|11035|11035|11032.43|11032.43|11040.86|11040.86|11026.95|11026.95|0
1655976900000|2022-06-23 09:35:00|11030.44|11030.44|11020.53|11020.53|11030.44|11030.44|11019.92|11019.92|0
1655977200000|2022-06-23 09:40:00|11022.52|11022.52|11035.55|11035.55|11035.55|11035.55|11019.86|11019.86|0
1655977500000|2022-06-23 09:45:00|11036.09|11036.09|11049.83|11049.83|11053.82|11053.82|11035.01|11035.01|0
1655977800000|2022-06-23 09:50:00|11049.29|11049.29|11047.51|11047.51|11050.83|11050.83|11042.98|11042.98|0
1655978100000|2022-06-23 09:55:00|11045.53|11045.53|11073.22|11073.22|11073.22|11073.22|11045.53|11045.53|0
1655978400000|2022-06-23 10:00:00|11079.19|11079.19|11077.74|11077.74|11085.9|11085.9|11076.63|11076.63|0
1655978700000|2022-06-23 10:05:00|11075.75|11075.75|11084.81|11084.81|11084.81|11084.81|11068.87|11068.87|0
1655979000000|2022-06-23 10:10:00|11090.78|11090.78|11099.27|11099.27|11099.36|11099.36|11090.78|11090.78|0
1655979300000|2022-06-23 10:15:00|11098.6|11098.6|11102.13|11102.13|11116.54|11116.54|11097.26|11097.26|0
1655979600000|2022-06-23 10:20:00|11100.13|11100.13|11116.54|11116.54|11117.94|11117.94|11096.79|11096.79|0
1655979900000|2022-06-23 10:25:00|11112.56|11112.56|11109.64|11109.64|11112.56|11112.56|11099.66|11099.66|0
1655980200000|2022-06-23 10:30:00|11107.65|11107.65|11117.82|11117.82|11117.82|11117.82|11103.68|11103.68|0
1655980500000|2022-06-23 10:35:00|11115.83|11115.83|11122.48|11122.48|11123.81|11123.81|11115.83|11115.83|0
1655980800000|2022-06-23 10:40:00|11121.81|11121.81|11124.32|11124.32|11131.08|11131.08|11115.84|11115.84|0
1655981100000|2022-06-23 10:45:00|11126.32|11126.32|11136.94|11136.94|11136.94|11136.94|11124.33|11124.33|0
1655981400000|2022-06-23 10:50:00|11139.61|11139.61|11140.98|11140.98|11144.21|11144.21|11132.25|11132.25|0
1655981700000|2022-06-23 10:55:00|11139.64|11139.64|11133.95|11133.95|11141.8|11141.8|11133.95|11133.95|0
1655982000000|2022-06-23 11:00:00|11132.61|11132.61|11113.12|11113.12|11135.27|11135.27|11109.8|11109.8|0
1655982300000|2022-06-23 11:05:00|11111.13|11111.13|11122.05|11122.05|11122.05|11122.05|11111.13|11111.13|0
1655982600000|2022-06-23 11:10:00|11118.07|11118.07|11121.67|11121.67|11130.31|11130.31|11116.09|11116.09|0
1655982900000|2022-06-23 11:15:00|11119.68|11119.68|11125.65|11125.65|11129.63|11129.63|11117.01|11117.01|0
1655983200000|2022-06-23 11:20:00|11124.43|11124.43|11123.31|11123.31|11129.81|11129.81|11121.86|11121.86|0
1655983500000|2022-06-23 11:25:00|11122.89|11122.89|11133.43|11133.43|11137.41|11137.41|11113.04|11113.04|0
1655983800000|2022-06-23 11:30:00|11131.44|11131.44|11121.07|11121.07|11131.44|11131.44|11121.07|11121.07|0
1655984100000|2022-06-23 11:35:00|11118.4|11118.4|11127.11|11127.11|11128.45|11128.45|11118.4|11118.4|0
1655984400000|2022-06-23 11:40:00|11124.51|11124.51|11122.01|11122.01|11126.5|11126.5|11116.98|11116.98|0
1655984700000|2022-06-23 11:45:00|11120.03|11120.03|11121.66|11121.66|11127.63|11127.63|11118.04|11118.04|0
1655985000000|2022-06-23 11:50:00|11122.07|11122.07|11124.51|11124.51|11124.51|11124.51|11117.16|11117.16|0
1655985300000|2022-06-23 11:55:00|11123.27|11123.27|11126.42|11126.42|11126.95|11126.95|11120.82|11120.82|0
1655985600000|2022-06-23 12:00:00|11124.43|11124.43|11121.23|11121.23|11124.43|11124.43|11118.2|11118.2|0
1655985900000|2022-06-23 12:05:00|11120.69|11120.69|11107.04|11107.04|11120.69|11120.69|11107.04|11107.04|0
1655986200000|2022-06-23 12:10:00|11097.09|11097.09|11083.99|11083.99|11099.08|11099.08|11083.99|11083.99|0
1655986500000|2022-06-23 12:15:00|11081.32|11081.32|11092.73|11092.73|11092.73|11092.73|11081.32|11081.32|0
1655986800000|2022-06-23 12:20:00|11091.4|11091.4|11081.79|11081.79|11091.4|11091.4|11079.8|11079.8|0
1655987100000|2022-06-23 12:25:00|11083.78|11083.78|11070.45|11070.45|11086.26|11086.26|11070.45|11070.45|0
1655987400000|2022-06-23 12:30:00|11068.46|11068.46|11013.46|11013.46|11068.46|11068.46|11013.46|11013.46|0
1655987700000|2022-06-23 12:35:00|11017.44|11017.44|11006.15|11006.15|11022.83|11022.83|11006.15|11006.15|0
1655988000000|2022-06-23 12:40:00|11007.49|11007.49|11012.11|11012.11|11022.11|11022.11|11005.5|11005.5|0
1655988300000|2022-06-23 12:45:00|11010.77|11010.77|11016.74|11016.74|11016.74|11016.74|11009.44|11009.44|0
1655988600000|2022-06-23 12:50:00|11014.75|11014.75|11011.11|11011.11|11017.53|11017.53|11011.11|11011.11|0
1655988900000|2022-06-23 12:55:00|11010.69|11010.69|11001.68|11001.68|11012.29|11012.29|11001.68|11001.68|0
1655989200000|2022-06-23 13:00:00|11002.35|11002.35|11005.99|11005.99|11009.97|11009.97|10992.13|10992.13|0
1655989500000|2022-06-23 13:05:00|11006.66|11006.66|11011.05|11011.05|11013.16|11013.16|11006.66|11006.66|0
1655989800000|2022-06-23 13:10:00|11009.06|11009.06|11010.81|11010.81|11011.47|11011.47|11009.06|11009.06|0
1655990100000|2022-06-23 13:15:00|11008.82|11008.82|11023.97|11023.97|11023.97|11023.97|11008.82|11008.82|0
1655990400000|2022-06-23 13:20:00|11023.43|11023.43|11023.05|11023.05|11024.88|11024.88|11020.11|11020.11|0
1655990700000|2022-06-23 13:25:00|11023.47|11023.47|11022.1|11022.1|11025.88|11025.88|11017.32|11017.32|0
1655991000000|2022-06-23 13:30:00|11024.52|11024.52|11022.46|11022.46|11041.59|11041.59|11012.74|11012.74|0
1655991300000|2022-06-23 13:35:00|11021.92|11021.92|11001.97|11001.97|11023|11023|10998|10998|0
1655991600000|2022-06-23 13:40:00|11001.31|11001.31|11008.24|11008.24|11018.34|11018.34|11001.31|11001.31|0
1655991900000|2022-06-23 13:45:00|11003.1|11003.1|10981.1|10981.1|11008.4|11008.4|10981.1|10981.1|0
1655992200000|2022-06-23 13:50:00|10985.1|10985.1|10972.4|10972.4|10985.1|10985.1|10969|10969|0
1655992500000|2022-06-23 13:55:00|10970.4|10970.4|10999.2|10999.2|10999.2|10999.2|10970.4|10970.4|0
1655992800000|2022-06-23 14:00:00|10996.04|10996.04|11005.58|11005.58|11005.58|11005.58|10989.62|10989.62|0
1655993100000|2022-06-23 14:05:00|11006.91|11006.91|10986.93|10986.93|11016.08|11016.08|10986.93|10986.93|0
1655993400000|2022-06-23 14:10:00|10980.96|10980.96|10992.07|10992.07|10996.06|10996.06|10974.99|10974.99|0
1655993700000|2022-06-23 14:15:00|10992.74|10992.74|10998.14|10998.14|11002.45|11002.45|10990.67|10990.67|0
1655994000000|2022-06-23 14:20:00|10997.47|10997.47|11007.14|11007.14|11012.45|11012.45|10997.47|10997.47|0
1655994300000|2022-06-23 14:25:00|10999.18|10999.18|10997.19|10997.19|11002.55|11002.55|10987.96|10987.96|0
1655994600000|2022-06-23 14:30:00|10996.65|10996.65|11014.83|11014.83|11022.12|11022.12|10995.98|10995.98|0
1655994900000|2022-06-23 14:35:00|11012.84|11012.84|11017.15|11017.15|11019.19|11019.19|11006.46|11006.46|0
1655995200000|2022-06-23 14:40:00|11017.69|11017.69|11032.96|11032.96|11034.29|11034.29|11017.69|11017.69|0
1655995500000|2022-06-23 14:45:00|11031.34|11031.34|11029.22|11029.22|11035.86|11035.86|11024.58|11024.58|0
1655995800000|2022-06-23 14:50:00|11027.23|11027.23|11054.64|11054.64|11056.63|11056.63|11027.23|11027.23|0
1655996100000|2022-06-23 14:55:00|11054.1|11054.1|11074.46|11074.46|11074.46|11074.46|11053.43|11053.43|0
1655996400000|2022-06-23 15:00:00|11076.46|11076.46|11053.13|11053.13|11078.45|11078.45|11051.14|11051.14|0
1655996700000|2022-06-23 15:05:00|11055.12|11055.12|11050.33|11050.33|11055.12|11055.12|11044.65|11044.65|0
1655997000000|2022-06-23 15:10:00|11050.55|11050.55|11059.65|11059.65|11064.51|11064.51|11050.55|11050.55|0
1655997300000|2022-06-23 15:15:00|11058.98|11058.98|11050.75|11050.75|11058.98|11058.98|11043.25|11043.25|0
1655997600000|2022-06-23 15:20:00|11052.74|11052.74|11033.84|11033.84|11052.74|11052.74|11033.41|11033.41|0
1655997900000|2022-06-23 15:25:00|11033.3|11033.3|11038.16|11038.16|11038.16|11038.16|11028.77|11028.77|0
1656054900000|2022-06-24 07:15:00|11060.83|11060.83|11042.02|11042.02|11087.56|11087.56|11042.02|11042.02|0
1656055200000|2022-06-24 07:20:00|11041.35|11041.35|11036.68|11036.68|11041.35|11041.35|11028.52|11028.52|0
1656055500000|2022-06-24 07:25:00|11038.67|11038.67|11039.04|11039.04|11046.5|11046.5|11014.03|11014.03|0
1656055800000|2022-06-24 07:30:00|11037.05|11037.05|11099.01|11099.01|11116.91|11116.91|11037.05|11037.05|0
1656056100000|2022-06-24 07:35:00|11097.19|11097.19|11084.1|11084.1|11098.52|11098.52|11070.68|11070.68|0
1656056400000|2022-06-24 07:40:00|11088.11|11088.11|11107.35|11107.35|11109.34|11109.34|11087.46|11087.46|0
1656056700000|2022-06-24 07:45:00|11106.02|11106.02|11153.07|11153.07|11160.35|11160.35|11094.07|11094.07|0
1656057000000|2022-06-24 07:50:00|11172.96|11172.96|11163.5|11163.5|11172.96|11172.96|11155.06|11155.06|0
1656057300000|2022-06-24 07:55:00|11159.53|11159.53|11150.38|11150.38|11162.84|11162.84|11150.38|11150.38|0
1656057600000|2022-06-24 08:00:00|11149.77|11149.77|11174.48|11174.48|11175.81|11175.81|11123.9|11123.9|0
1656057900000|2022-06-24 08:05:00|11186.41|11186.41|11199.43|11199.43|11212.27|11212.27|11186.41|11186.41|0
1656058200000|2022-06-24 08:10:00|11203.41|11203.41|11219.47|11219.47|11228.9|11228.9|11203.41|11203.41|0
1656058500000|2022-06-24 08:15:00|11224.12|11224.12|11246.85|11246.85|11246.85|11246.85|11224.12|11224.12|0
1656058800000|2022-06-24 08:20:00|11247.68|11247.68|11237.27|11237.27|11253.2|11253.2|11236.61|11236.61|0
1656059100000|2022-06-24 08:25:00|11241.25|11241.25|11249.2|11249.2|11251.2|11251.2|11241.25|11241.25|0
1656059400000|2022-06-24 08:30:00|11248.66|11248.66|11262.62|11262.62|11262.62|11262.62|11247.32|11247.32|0
1656059700000|2022-06-24 08:35:00|11268.58|11268.58|11252.44|11252.44|11268.58|11268.58|11252.44|11252.44|0
1656060000000|2022-06-24 08:40:00|11258.41|11258.41|11279.8|11279.8|11279.8|11279.8|11258.41|11258.41|0
1656060300000|2022-06-24 08:45:00|11277.81|11277.81|11266.19|11266.19|11277.81|11277.81|11264.2|11264.2|0
1656060600000|2022-06-24 08:50:00|11260.22|11260.22|11259.42|11259.42|11260.22|11260.22|11248.45|11248.45|0
1656060900000|2022-06-24 08:55:00|11263.4|11263.4|11267.13|11267.13|11267.29|11267.29|11261.33|11261.33|0
1656061200000|2022-06-24 09:00:00|11266.72|11266.72|11252.91|11252.91|11270.16|11270.16|11248.93|11248.93|0
1656061500000|2022-06-24 09:05:00|11251.7|11251.7|11264.27|11264.27|11268.25|11268.25|11244.37|11244.37|0
1656061800000|2022-06-24 09:10:00|11266.26|11266.26|11294.53|11294.53|11297.84|11297.84|11266.26|11266.26|0
1656062100000|2022-06-24 09:15:00|11288.56|11288.56|11312.55|11312.55|11312.55|11312.55|11280.61|11280.61|0
1656062400000|2022-06-24 09:20:00|11314.55|11314.55|11321.98|11321.98|11336.55|11336.55|11314.55|11314.55|0
1656062700000|2022-06-24 09:25:00|11322.39|11322.39|11319.7|11319.7|11322.39|11322.39|11303.81|11303.81|0
1656063000000|2022-06-24 09:30:00|11318.04|11318.04|11312.82|11312.82|11318.71|11318.71|11307.3|11307.3|0
1656063300000|2022-06-24 09:35:00|11309.48|11309.48|11310.93|11310.93|11311.6|11311.6|11306.95|11306.95|0
1656063600000|2022-06-24 09:40:00|11316.9|11316.9|11326.17|11326.17|11326.17|11326.17|11316.9|11316.9|0
1656063900000|2022-06-24 09:45:00|11330.15|11330.15|11328.93|11328.93|11337.57|11337.57|11328.93|11328.93|0
1656064200000|2022-06-24 09:50:00|11329.6|11329.6|11332.2|11332.2|11332.2|11332.2|11320.29|11320.29|0
1656064500000|2022-06-24 09:55:00|11330.21|11330.21|11333.03|11333.03|11339.82|11339.82|11327.54|11327.54|0
1656064800000|2022-06-24 10:00:00|11325.07|11325.07|11331.06|11331.06|11332.64|11332.64|11317.12|11317.12|0
1656065100000|2022-06-24 10:05:00|11333.05|11333.05|11363.96|11363.96|11363.96|11363.96|11333.05|11333.05|0
1656065400000|2022-06-24 10:10:00|11365.2|11365.2|11378.11|11378.11|11378.11|11378.11|11365.2|11365.2|0
1656065700000|2022-06-24 10:15:00|11378.65|11378.65|11352.59|11352.59|11379.19|11379.19|11352.59|11352.59|0
1656066000000|2022-06-24 10:20:00|11353.92|11353.92|11353.91|11353.91|11355.91|11355.91|11349.94|11349.94|0
1656066300000|2022-06-24 10:25:00|11359.87|11359.87|11366.6|11366.6|11376.93|11376.93|11357.71|11357.71|0
1656066600000|2022-06-24 10:30:00|11367.27|11367.27|11380.48|11380.48|11380.48|11380.48|11364.73|11364.73|0
1656066900000|2022-06-24 10:35:00|11375.81|11375.81|11372.54|11372.54|11377.03|11377.03|11361.11|11361.11|0
1656067200000|2022-06-24 10:40:00|11378.5|11378.5|11362.55|11362.55|11378.5|11378.5|11362.01|11362.01|0
1656067500000|2022-06-24 10:45:00|11359.88|11359.88|11366.62|11366.62|11367.96|11367.96|11359.88|11359.88|0
1656067800000|2022-06-24 10:50:00|11367.23|11367.23|11371.19|11371.19|11371.19|11371.19|11366.62|11366.62|0
1656068100000|2022-06-24 10:55:00|11373.18|11373.18|11374.09|11374.09|11374.5|11374.5|11370.52|11370.52|0
1656068400000|2022-06-24 11:00:00|11371.93|11371.93|11345.9|11345.9|11371.93|11371.93|11342.09|11342.09|0
1656068700000|2022-06-24 11:05:00|11346.12|11346.12|11346.48|11346.48|11346.48|11346.48|11342.14|11342.14|0
1656069000000|2022-06-24 11:10:00|11347.15|11347.15|11352.5|11352.5|11353.1|11353.1|11346.02|11346.02|0
1656069300000|2022-06-24 11:15:00|11350.49|11350.49|11365.05|11365.05|11365.05|11365.05|11348.51|11348.51|0
1656069600000|2022-06-24 11:20:00|11363.07|11363.07|11396.12|11396.12|11396.12|11396.12|11363.07|11363.07|0
1656069900000|2022-06-24 11:25:00|11394.13|11394.13|11405.82|11405.82|11405.82|11405.82|11392.14|11392.14|0
1656070200000|2022-06-24 11:30:00|11403.83|11403.83|11388.62|11388.62|11403.83|11403.83|11388.62|11388.62|0
1656070500000|2022-06-24 11:35:00|11388.08|11388.08|11383.86|11383.86|11388.08|11388.08|11383.19|11383.19|0
1656070800000|2022-06-24 11:40:00|11367.95|11367.95|11385.66|11385.66|11385.66|11385.66|11367.95|11367.95|0
1656071100000|2022-06-24 11:45:00|11386.74|11386.74|11384.33|11384.33|11390.72|11390.72|11384.33|11384.33|0
1656071400000|2022-06-24 11:50:00|11384.94|11384.94|11366.19|11366.19|11384.94|11384.94|11364.2|11364.2|0
1656071700000|2022-06-24 11:55:00|11358.23|11358.23|11372.98|11372.98|11374.97|11374.97|11356.88|11356.88|0
1656072000000|2022-06-24 12:00:00|11373.65|11373.65|11364.96|11364.96|11373.65|11373.65|11363.78|11363.78|0
1656072300000|2022-06-24 12:05:00|11362.97|11362.97|11383.91|11383.91|11389.87|11389.87|11362.97|11362.97|0
1656072600000|2022-06-24 12:10:00|11381.92|11381.92|11389.87|11389.87|11389.87|11389.87|11381.92|11381.92|0
1656072900000|2022-06-24 12:15:00|11393.85|11393.85|11377.73|11377.73|11395.46|11395.46|11375.74|11375.74|0
1656073200000|2022-06-24 12:20:00|11375.73|11375.73|11361.32|11361.32|11375.73|11375.73|11358.17|11358.17|0
1656073500000|2022-06-24 12:25:00|11357.99|11357.99|11382.31|11382.31|11382.31|11382.31|11357.99|11357.99|0
1656073800000|2022-06-24 12:30:00|11376.34|11376.34|11382.31|11382.31|11382.31|11382.31|11374.35|11374.35|0
1656074100000|2022-06-24 12:35:00|11381.77|11381.77|11383.64|11383.64|11387.57|11387.57|11381.77|11381.77|0
1656074400000|2022-06-24 12:40:00|11386.82|11386.82|11396.81|11396.81|11400.9|11400.9|11386.82|11386.82|0
1656074700000|2022-06-24 12:45:00|11388.86|11388.86|11374.11|11374.11|11394.56|11394.56|11372.89|11372.89|0
1656075000000|2022-06-24 12:50:00|11371.68|11371.68|11370.92|11370.92|11371.68|11371.68|11363.72|11363.72|0
1656075300000|2022-06-24 12:55:00|11372.9|11372.9|11366.36|11366.36|11374.33|11374.33|11366.36|11366.36|0
1656075600000|2022-06-24 13:00:00|11366.78|11366.78|11383.84|11383.84|11387.82|11387.82|11366.78|11366.78|0
1656075900000|2022-06-24 13:05:00|11385.83|11385.83|11387.15|11387.15|11396.93|11396.93|11384.49|11384.49|0
1656076200000|2022-06-24 13:10:00|11389.15|11389.15|11388.9|11388.9|11391.14|11391.14|11385.17|11385.17|0
1656076500000|2022-06-24 13:15:00|11388.23|11388.23|11394.11|11394.11|11398.09|11398.09|11384.25|11384.25|0
1656076800000|2022-06-24 13:20:00|11396.1|11396.1|11387.47|11387.47|11398.09|11398.09|11387.47|11387.47|0
1656077100000|2022-06-24 13:25:00|11386.14|11386.14|11384.3|11384.3|11386.14|11386.14|11376.34|11376.34|0
1656077400000|2022-06-24 13:30:00|11385.63|11385.63|11403.56|11403.56|11403.56|11403.56|11385.63|11385.63|0
1656077700000|2022-06-24 13:35:00|11405.18|11405.18|11421.82|11421.82|11421.82|11421.82|11405.18|11405.18|0
1656078000000|2022-06-24 13:40:00|11415.85|11415.85|11435.46|11435.46|11435.46|11435.46|11413.87|11413.87|0
1656078300000|2022-06-24 13:45:00|11435.04|11435.04|11440.11|11440.11|11444.3|11444.3|11422.58|11422.58|0
1656078600000|2022-06-24 13:50:00|11438.11|11438.11|11446|11446|11456.65|11456.65|11438.11|11438.11|0
1656078900000|2022-06-24 13:55:00|11446.41|11446.41|11445.41|11445.41|11451.88|11451.88|11442.04|11442.04|0
1656079200000|2022-06-24 14:00:00|11447.71|11447.71|11473.12|11473.12|11483.68|11483.68|11447.71|11447.71|0
1656079500000|2022-06-24 14:05:00|11465.16|11465.16|11478.83|11478.83|11484.1|11484.1|11465.16|11465.16|0
1656079800000|2022-06-24 14:10:00|11484.8|11484.8|11471.62|11471.62|11487.41|11487.41|11469.63|11469.63|0
1656080100000|2022-06-24 14:15:00|11471.08|11471.08|11473.8|11473.8|11491.66|11491.66|11471.08|11471.08|0
1656080400000|2022-06-24 14:20:00|11474.63|11474.63|11470.45|11470.45|11475.84|11475.84|11454.98|11454.98|0
1656080700000|2022-06-24 14:25:00|11476.42|11476.42|11471.8|11471.8|11478.41|11478.41|11465.35|11465.35|0
1656081000000|2022-06-24 14:30:00|11483.74|11483.74|11466.26|11466.26|11484.41|11484.41|11464.25|11464.25|0
1656081300000|2022-06-24 14:35:00|11470.23|11470.23|11462.38|11462.38|11470.23|11470.23|11459.48|11459.48|0
1656081600000|2022-06-24 14:40:00|11461.84|11461.84|11463.96|11463.96|11468.35|11468.35|11458.5|11458.5|0
1656081900000|2022-06-24 14:45:00|11464.78|11464.78|11484.93|11484.93|11486.92|11486.92|11464.78|11464.78|0
1656082200000|2022-06-24 14:50:00|11486.92|11486.92|11477.94|11477.94|11486.92|11486.92|11476.61|11476.61|0
1656082500000|2022-06-24 14:55:00|11475.94|11475.94|11462.84|11462.84|11477.87|11477.87|11462.84|11462.84|0
1656082800000|2022-06-24 15:00:00|11460.85|11460.85|11485.88|11485.88|11486.12|11486.12|11457.65|11457.65|0
1656083100000|2022-06-24 15:05:00|11485.21|11485.21|11481.83|11481.83|11490.51|11490.51|11481.83|11481.83|0
1656083400000|2022-06-24 15:10:00|11483.82|11483.82|11449.74|11449.74|11483.82|11483.82|11449.74|11449.74|0
1656083700000|2022-06-24 15:15:00|11449.14|11449.14|11442.46|11442.46|11449.14|11449.14|11438.06|11438.06|0
1656084000000|2022-06-24 15:20:00|11444.45|11444.45|11446.57|11446.57|11454.72|11454.72|11439.79|11439.79|0
1656084300000|2022-06-24 15:25:00|11444.58|11444.58|11458.51|11458.51|11461.22|11461.22|11444.58|11444.58|0
1656314100000|2022-06-27 07:15:00|11569.12|11569.12|11617.22|11617.22|11638.67|11638.67|11565.14|11565.14|0
1656314400000|2022-06-27 07:20:00|11616|11616|11597.52|11597.52|11621.38|11621.38|11566.6|11566.6|0
1656314700000|2022-06-27 07:25:00|11599.17|11599.17|11603.69|11603.69|11609.93|11609.93|11594.03|11594.03|0
1656315000000|2022-06-27 07:30:00|11604.77|11604.77|11583.9|11583.9|11613.93|11613.93|11574.12|11574.12|0
1656315300000|2022-06-27 07:35:00|11585.18|11585.18|11596.73|11596.73|11598.47|11598.47|11585.18|11585.18|0
1656315600000|2022-06-27 07:40:00|11594.72|11594.72|11583.81|11583.81|11598.72|11598.72|11583.81|11583.81|0
1656315900000|2022-06-27 07:45:00|11582.96|11582.96|11620.36|11620.36|11620.36|11620.36|11582.96|11582.96|0
1656316200000|2022-06-27 07:50:00|11619.82|11619.82|11664.82|11664.82|11664.82|11664.82|11619.82|11619.82|0
1656316500000|2022-06-27 07:55:00|11664.4|11664.4|11679.06|11679.06|11680.28|11680.28|11664.4|11664.4|0
1656316800000|2022-06-27 08:00:00|11677.73|11677.73|11674.03|11674.03|11703.59|11703.59|11672.04|11672.04|0
1656317100000|2022-06-27 08:05:00|11678.03|11678.03|11676.94|11676.94|11686.93|11686.93|11665.82|11665.82|0
1656317400000|2022-06-27 08:10:00|11674.95|11674.95|11691.38|11691.38|11691.38|11691.38|11671.5|11671.5|0
1656317700000|2022-06-27 08:15:00|11690.77|11690.77|11665.18|11665.18|11694.75|11694.75|11663.2|11663.2|0
1656318000000|2022-06-27 08:20:00|11663.2|11663.2|11664.63|11664.63|11668.3|11668.3|11656.37|11656.37|0
1656318300000|2022-06-27 08:25:00|11660.66|11660.66|11671.51|11671.51|11671.77|11671.77|11660.66|11660.66|0
1656318600000|2022-06-27 08:30:00|11674.06|11674.06|11672.31|11672.31|11695.85|11695.85|11672.31|11672.31|0
1656318900000|2022-06-27 08:35:00|11670.98|11670.98|11652.03|11652.03|11670.98|11670.98|11650.81|11650.81|0
1656319200000|2022-06-27 08:40:00|11646.06|11646.06|11659.38|11659.38|11659.38|11659.38|11643.51|11643.51|0
1656319500000|2022-06-27 08:45:00|11658.55|11658.55|11657.74|11657.74|11663.41|11663.41|11652.65|11652.65|0
1656319800000|2022-06-27 08:50:00|11659.08|11659.08|11643.42|11643.42|11659.08|11659.08|11640.85|11640.85|0
1656320100000|2022-06-27 08:55:00|11637.45|11637.45|11639.44|11639.44|11641.97|11641.97|11635.47|11635.47|0
1656320400000|2022-06-27 09:00:00|11640.78|11640.78|11645.74|11645.74|11655.29|11655.29|11640.78|11640.78|0
1656320700000|2022-06-27 09:05:00|11643.07|11643.07|11634.44|11634.44|11645.06|11645.06|11633.9|11633.9|0
1656321000000|2022-06-27 09:10:00|11634.85|11634.85|11646.76|11646.76|11647.59|11647.59|11634.85|11634.85|0
1656321300000|2022-06-27 09:15:00|11646.22|11646.22|11644.59|11644.59|11646.58|11646.58|11635.76|11635.76|0
1656321600000|2022-06-27 09:20:00|11642.6|11642.6|11645.3|11645.3|11649.71|11649.71|11642.58|11642.58|0
1656321900000|2022-06-27 09:25:00|11646.38|11646.38|11659.53|11659.53|11659.53|11659.53|11644.32|11644.32|0
1656322200000|2022-06-27 09:30:00|11657.55|11657.55|11640.62|11640.62|11657.55|11657.55|11638.64|11638.64|0
1656322500000|2022-06-27 09:35:00|11638.64|11638.64|11631.99|11631.99|11639.83|11639.83|11626.02|11626.02|0
1656322800000|2022-06-27 09:40:00|11633.98|11633.98|11637.79|11637.79|11638.2|11638.2|11628.3|11628.3|0
1656323100000|2022-06-27 09:45:00|11647.73|11647.73|11661.19|11661.19|11661.19|11661.19|11644.77|11644.77|0
1656323400000|2022-06-27 09:50:00|11663.18|11663.18|11665.31|11665.31|11667.16|11667.16|11653.24|11653.24|0
1656323700000|2022-06-27 09:55:00|11666.53|11666.53|11675.03|11675.03|11677.43|11677.43|11663.51|11663.51|0
1656324000000|2022-06-27 10:00:00|11673.81|11673.81|11676.32|11676.32|11678.31|11678.31|11673.81|11673.81|0
1656324300000|2022-06-27 10:05:00|11676.93|11676.93|11664|11664|11676.93|11676.93|11662.06|11662.06|0
1656324600000|2022-06-27 10:10:00|11664.61|11664.61|11646.21|11646.21|11664.61|11664.61|11640.03|11640.03|0
1656324900000|2022-06-27 10:15:00|11644.99|11644.99|11657.56|11657.56|11657.56|11657.56|11644.99|11644.99|0
1656325200000|2022-06-27 10:20:00|11655.57|11655.57|11647.86|11647.86|11659.09|11659.09|11647.86|11647.86|0
1656325500000|2022-06-27 10:25:00|11648.28|11648.28|11628.07|11628.07|11649.52|11649.52|11626.76|11626.76|0
1656325800000|2022-06-27 10:30:00|11624.09|11624.09|11626.61|11626.61|11632.57|11632.57|11619.5|11619.5|0
1656326100000|2022-06-27 10:35:00|11626|11626|11611.51|11611.51|11633.95|11633.95|11609.52|11609.52|0
1656326400000|2022-06-27 10:40:00|11611.93|11611.93|11631.71|11631.71|11631.71|11631.71|11611.93|11611.93|0
1656326700000|2022-06-27 10:45:00|11630.49|11630.49|11625.9|11625.9|11633.09|11633.09|11625.9|11625.9|0
1656327000000|2022-06-27 10:50:00|11626.31|11626.31|11633.12|11633.12|11633.12|11633.12|11626.31|11626.31|0
1656327300000|2022-06-27 10:55:00|11635.1|11635.1|11645.42|11645.42|11645.42|11645.42|11632.57|11632.57|0
1656327600000|2022-06-27 11:00:00|11652.6|11652.6|11649.91|11649.91|11652.6|11652.6|11641.39|11641.39|0
1656327900000|2022-06-27 11:05:00|11647.92|11647.92|11644.65|11644.65|11647.92|11647.92|11641.33|11641.33|0
1656328200000|2022-06-27 11:10:00|11644.05|11644.05|11645.38|11645.38|11646.71|11646.71|11644.05|11644.05|0
1656328500000|2022-06-27 11:15:00|11643.39|11643.39|11638.75|11638.75|11651.35|11651.35|11638.75|11638.75|0
1656328800000|2022-06-27 11:20:00|11634.77|11634.77|11625.57|11625.57|11635.35|11635.35|11625.57|11625.57|0
1656329100000|2022-06-27 11:25:00|11624.36|11624.36|11598.32|11598.32|11624.36|11624.36|11598.32|11598.32|0
1656329400000|2022-06-27 11:30:00|11594.34|11594.34|11593.73|11593.73|11595.06|11595.06|11592.51|11592.51|0
1656329700000|2022-06-27 11:35:00|11595.72|11595.72|11595.45|11595.45|11595.72|11595.72|11591.06|11591.06|0
1656330000000|2022-06-27 11:40:00|11597.44|11597.44|11599.54|11599.54|11600.68|11600.68|11597.44|11597.44|0
1656330300000|2022-06-27 11:45:00|11600.08|11600.08|11604.36|11604.36|11607.67|11607.67|11600.08|11600.08|0
1656330600000|2022-06-27 11:50:00|11603.82|11603.82|11603.91|11603.91|11605.15|11605.15|11602.08|11602.08|0
1656330900000|2022-06-27 11:55:00|11595.95|11595.95|11577.83|11577.83|11595.95|11595.95|11575.09|11575.09|0
1656331200000|2022-06-27 12:00:00|11579.81|11579.81|11591.02|11591.02|11591.02|11591.02|11579.09|11579.09|0
1656331500000|2022-06-27 12:05:00|11589.03|11589.03|11567.69|11567.69|11589.64|11589.64|11567.69|11567.69|0
1656331800000|2022-06-27 12:10:00|11566.47|11566.47|11568.09|11568.09|11568.09|11568.09|11556.53|11556.53|0
1656332100000|2022-06-27 12:15:00|11572.07|11572.07|11576|11576|11580.05|11580.05|11572.07|11572.07|0
1656332400000|2022-06-27 12:20:00|11574.01|11574.01|11566.1|11566.1|11574.01|11574.01|11566.1|11566.1|0
1656332700000|2022-06-27 12:25:00|11565.56|11565.56|11561.41|11561.41|11566.1|11566.1|11561.41|11561.41|0
1656333000000|2022-06-27 12:30:00|11553.46|11553.46|11522.22|11522.22|11553.46|11553.46|11522.22|11522.22|0
1656333300000|2022-06-27 12:35:00|11526.19|11526.19|11533.85|11533.85|11533.85|11533.85|11516.58|11516.58|0
1656333600000|2022-06-27 12:40:00|11535.07|11535.07|11558.11|11558.11|11560.68|11560.68|11535.07|11535.07|0
1656333900000|2022-06-27 12:45:00|11562.09|11562.09|11562.7|11562.7|11566.85|11566.85|11559.42|11559.42|0
1656334200000|2022-06-27 12:50:00|11560.03|11560.03|11552.26|11552.26|11561.18|11561.18|11548.68|11548.68|0
1656334500000|2022-06-27 12:55:00|11552.87|11552.87|11574.36|11574.36|11574.36|11574.36|11552.87|11552.87|0
1656334800000|2022-06-27 13:00:00|11574.96|11574.96|11591.93|11591.93|11594.58|11594.58|11574.96|11574.96|0
1656335100000|2022-06-27 13:05:00|11589.95|11589.95|11600.73|11600.73|11600.73|11600.73|11586.74|11586.74|0
1656335400000|2022-06-27 13:10:00|11598.74|11598.74|11605.14|11605.14|11605.93|11605.93|11598.74|11598.74|0
1656335700000|2022-06-27 13:15:00|11604.72|11604.72|11615.49|11615.49|11616|11616|11599.52|11599.52|0
1656336000000|2022-06-27 13:20:00|11613.5|11613.5|11605.25|11605.25|11613.5|11613.5|11591.74|11591.74|0
1656336300000|2022-06-27 13:25:00|11604.64|11604.64|11607.73|11607.73|11609.3|11609.3|11602.65|11602.65|0
1656336600000|2022-06-27 13:30:00|11605.74|11605.74|11573.95|11573.95|11605.74|11605.74|11566.77|11566.77|0
1656336900000|2022-06-27 13:35:00|11567.98|11567.98|11590.37|11590.37|11592.36|11592.36|11549.11|11549.11|0
1656337200000|2022-06-27 13:40:00|11592.36|11592.36|11577.83|11577.83|11598.33|11598.33|11573.17|11573.17|0
1656337500000|2022-06-27 13:45:00|11583.8|11583.8|11563.16|11563.16|11591.75|11591.75|11563.16|11563.16|0
1656337800000|2022-06-27 13:50:00|11563.58|11563.58|11595.78|11595.78|11595.78|11595.78|11562.68|11562.68|0
1656338100000|2022-06-27 13:55:00|11593.79|11593.79|11587.22|11587.22|11594.94|11594.94|11585|11585|0
1656338400000|2022-06-27 14:00:00|11589.88|11589.88|11612.44|11612.44|11614.43|11614.43|11589.88|11589.88|0
1656338700000|2022-06-27 14:05:00|11613.05|11613.05|11596.34|11596.34|11618.13|11618.13|11585.01|11585.01|0
1656339000000|2022-06-27 14:10:00|11593.29|11593.29|11579.93|11579.93|11600.36|11600.36|11573.97|11573.97|0
1656339300000|2022-06-27 14:15:00|11581.92|11581.92|11572.64|11572.64|11588.45|11588.45|11571.38|11571.38|0
1656339600000|2022-06-27 14:20:00|11574.63|11574.63|11573.16|11573.16|11600.26|11600.26|11572.55|11572.55|0
1656339900000|2022-06-27 14:25:00|11574.49|11574.49|11570.92|11570.92|11580.46|11580.46|11568.93|11568.93|0
1656340200000|2022-06-27 14:30:00|11570.09|11570.09|11574.28|11574.28|11588.58|11588.58|11568.75|11568.75|0
1656340500000|2022-06-27 14:35:00|11572.29|11572.29|11590.38|11590.38|11600.98|11600.98|11562.51|11562.51|0
1656340800000|2022-06-27 14:40:00|11588.39|11588.39|11608.04|11608.04|11608.04|11608.04|11581.17|11581.17|0
1656341100000|2022-06-27 14:45:00|11606.05|11606.05|11616.07|11616.07|11616.07|11616.07|11598.89|11598.89|0
1656341400000|2022-06-27 14:50:00|11617.41|11617.41|11632.4|11632.4|11635.53|11635.53|11617.41|11617.41|0
1656341700000|2022-06-27 14:55:00|11632.94|11632.94|11637.86|11637.86|11637.86|11637.86|11626.29|11626.29|0
1656342000000|2022-06-27 15:00:00|11638.47|11638.47|11629.95|11629.95|11642.94|11642.94|11627.19|11627.19|0
1656342300000|2022-06-27 15:05:00|11629.54|11629.54|11631.77|11631.77|11636.93|11636.93|11628.3|11628.3|0
1656342600000|2022-06-27 15:10:00|11631.23|11631.23|11612.63|11612.63|11631.23|11631.23|11603.09|11603.09|0
1656342900000|2022-06-27 15:15:00|11612.02|11612.02|11632.71|11632.71|11634.02|11634.02|11611.59|11611.59|0
1656343200000|2022-06-27 15:20:00|11631.38|11631.38|11638.98|11638.98|11640.97|11640.97|11629.23|11629.23|0
1656343500000|2022-06-27 15:25:00|11644.95|11644.95|11658.32|11658.32|11664.13|11664.13|11644.87|11644.87|0
1656400500000|2022-06-28 07:15:00|11759.05|11759.05|11708.55|11708.55|11759.05|11759.05|11708.55|11708.55|0
1656400800000|2022-06-28 07:20:00|11707.47|11707.47|11692.94|11692.94|11707.47|11707.47|11683.75|11683.75|0
1656401100000|2022-06-28 07:25:00|11692.4|11692.4|11660.45|11660.45|11692.4|11692.4|11658.8|11658.8|0
1656401400000|2022-06-28 07:30:00|11652.49|11652.49|11659.84|11659.84|11664.66|11664.66|11643.01|11643.01|0
1656401700000|2022-06-28 07:35:00|11657.85|11657.85|11627.56|11627.56|11657.85|11657.85|11627.56|11627.56|0
1656402000000|2022-06-28 07:40:00|11626.23|11626.23|11627.66|11627.66|11636.85|11636.85|11624.24|11624.24|0
1656402300000|2022-06-28 07:45:00|11625.67|11625.67|11611.38|11611.38|11625.87|11625.87|11608.9|11608.9|0
1656402600000|2022-06-28 07:50:00|11612.6|11612.6|11633.89|11633.89|11636.51|11636.51|11604.97|11604.97|0
1656402900000|2022-06-28 07:55:00|11635.22|11635.22|11645.48|11645.48|11645.48|11645.48|11635.22|11635.22|0
1656403200000|2022-06-28 08:00:00|11641.51|11641.51|11662.9|11662.9|11662.9|11662.9|11641.51|11641.51|0
1656403500000|2022-06-28 08:05:00|11660.91|11660.91|11643.08|11643.08|11661.57|11661.57|11643.08|11643.08|0
1656403800000|2022-06-28 08:10:00|11641.75|11641.75|11645.02|11645.02|11645.02|11645.02|11641.21|11641.21|0
1656404100000|2022-06-28 08:15:00|11641.04|11641.04|11645.25|11645.25|11654.97|11654.97|11641.04|11641.04|0
1656404400000|2022-06-28 08:20:00|11643.92|11643.92|11655.55|11655.55|11664.14|11664.14|11643.92|11643.92|0
1656404700000|2022-06-28 08:25:00|11651.57|11651.57|11660.46|11660.46|11669.01|11669.01|11650.3|11650.3|0
1656405000000|2022-06-28 08:30:00|11662.44|11662.44|11657.04|11657.04|11662.44|11662.44|11653.25|11653.25|0
1656405300000|2022-06-28 08:35:00|11653.06|11653.06|11668.19|11668.19|11672.17|11672.17|11652.63|11652.63|0
1656405600000|2022-06-28 08:40:00|11664.21|11664.21|11663.56|11663.56|11667.53|11667.53|11660.23|11660.23|0
1656405900000|2022-06-28 08:45:00|11669.52|11669.52|11664.6|11664.6|11670.6|11670.6|11658.64|11658.64|0
1656406200000|2022-06-28 08:50:00|11662.61|11662.61|11668.58|11668.58|11668.58|11668.58|11662.61|11662.61|0
1656406500000|2022-06-28 08:55:00|11664.6|11664.6|11666.24|11666.24|11666.24|11666.24|11658.51|11658.51|0
1656406800000|2022-06-28 09:00:00|11667.32|11667.32|11679.93|11679.93|11679.93|11679.93|11661.35|11661.35|0
1656407100000|2022-06-28 09:05:00|11683.91|11683.91|11700.6|11700.6|11700.6|11700.6|11683.91|11683.91|0
1656407400000|2022-06-28 09:10:00|11701.14|11701.14|11706.61|11706.61|11706.61|11706.61|11701.14|11701.14|0
1656407700000|2022-06-28 09:15:00|11708.6|11708.6|11703.58|11703.58|11708.6|11708.6|11702.69|11702.69|0
1656408000000|2022-06-28 09:20:00|11707.55|11707.55|11712.38|11712.38|11712.38|11712.38|11701|11701|0
1656408300000|2022-06-28 09:25:00|11714.37|11714.37|11710.39|11710.39|11714.37|11714.37|11710.39|11710.39|0
1656408600000|2022-06-28 09:30:00|11712.46|11712.46|11704.36|11704.36|11716.31|11716.31|11704.36|11704.36|0
1656408900000|2022-06-28 09:35:00|11708.34|11708.34|11686.53|11686.53|11708.34|11708.34|11686.53|11686.53|0
1656409200000|2022-06-28 09:40:00|11688.52|11688.52|11690.46|11690.46|11695.12|11695.12|11682.55|11682.55|0
1656409500000|2022-06-28 09:45:00|11692.45|11692.45|11679.82|11679.82|11693.28|11693.28|11679.39|11679.39|0
1656409800000|2022-06-28 09:50:00|11682.49|11682.49|11687.54|11687.54|11687.54|11687.54|11679.59|11679.59|0
1656410100000|2022-06-28 09:55:00|11685.55|11685.55|11669.36|11669.36|11685.55|11685.55|11669.36|11669.36|0
1656410400000|2022-06-28 10:00:00|11671.35|11671.35|11665.82|11665.82|11671.96|11671.96|11660.09|11660.09|0
1656410700000|2022-06-28 10:05:00|11667.81|11667.81|11657.24|11657.24|11668.22|11668.22|11657.24|11657.24|0
1656411000000|2022-06-28 10:10:00|11656.03|11656.03|11661.18|11661.18|11666.48|11666.48|11653.5|11653.5|0
1656411300000|2022-06-28 10:15:00|11663.84|11663.84|11666.49|11666.49|11671.8|11671.8|11663.84|11663.84|0
1656411600000|2022-06-28 10:20:00|11664.36|11664.36|11671.01|11671.01|11671.01|11671.01|11664.36|11664.36|0
1656411900000|2022-06-28 10:25:00|11669.02|11669.02|11676.25|11676.25|11676.25|11676.25|11665.7|11665.7|0
1656412200000|2022-06-28 10:30:00|11678.24|11678.24|11695.69|11695.69|11697.9|11697.9|11678.24|11678.24|0
1656412500000|2022-06-28 10:35:00|11697.68|11697.68|11697.03|11697.03|11701.69|11701.69|11695.72|11695.72|0
1656412800000|2022-06-28 10:40:00|11699.7|11699.7|11705.4|11705.4|11705.4|11705.4|11696.31|11696.31|0
1656413100000|2022-06-28 10:45:00|11707.39|11707.39|11716.51|11716.51|11716.51|11716.51|11707.39|11707.39|0
1656413400000|2022-06-28 10:50:00|11718.5|11718.5|11724.97|11724.97|11724.97|11724.97|11714.18|11714.18|0
1656413700000|2022-06-28 10:55:00|11722.27|11722.27|11724.78|11724.78|11733.97|11733.97|11722.27|11722.27|0
1656414000000|2022-06-28 11:00:00|11725.99|11725.99|11715.06|11715.06|11725.99|11725.99|11711.31|11711.31|0
1656414300000|2022-06-28 11:05:00|11715.91|11715.91|11713.68|11713.68|11720.98|11720.98|11711.69|11711.69|0
1656414600000|2022-06-28 11:10:00|11715.67|11715.67|11716.44|11716.44|11722.41|11722.41|11706.5|11706.5|0
1656414900000|2022-06-28 11:15:00|11718.43|11718.43|11710.63|11710.63|11718.43|11718.43|11710.09|11710.09|0
1656415200000|2022-06-28 11:20:00|11708.5|11708.5|11697.71|11697.71|11709.35|11709.35|11697.71|11697.71|0
1656415500000|2022-06-28 11:25:00|11695.72|11695.72|11709.69|11709.69|11710.11|11710.11|11695.72|11695.72|0
1656415800000|2022-06-28 11:30:00|11710.91|11710.91|11706.56|11706.56|11712.52|11712.52|11703.07|11703.07|0
1656416100000|2022-06-28 11:35:00|11705.22|11705.22|11700.7|11700.7|11705.22|11705.22|11699.37|11699.37|0
1656416400000|2022-06-28 11:40:00|11701.24|11701.24|11708.32|11708.32|11708.32|11708.32|11699.54|11699.54|0
1656416700000|2022-06-28 11:45:00|11706.33|11706.33|11701.18|11701.18|11708.74|11708.74|11700.76|11700.76|0
1656417000000|2022-06-28 11:50:00|11699.48|11699.48|11690.61|11690.61|11699.48|11699.48|11690.61|11690.61|0
1656417300000|2022-06-28 11:55:00|11690.2|11690.2|11698.12|11698.12|11698.53|11698.53|11690.2|11690.2|0
1656417600000|2022-06-28 12:00:00|11700.11|11700.11|11701.52|11701.52|11705.26|11705.26|11697.95|11697.95|0
1656417900000|2022-06-28 12:05:00|11699.53|11699.53|11698.11|11698.11|11700.09|11700.09|11695.55|11695.55|0
1656418200000|2022-06-28 12:10:00|11696.83|11696.83|11696.61|11696.61|11698.36|11698.36|11694.9|11694.9|0
1656418500000|2022-06-28 12:15:00|11699.93|11699.93|11700.53|11700.53|11704.22|11704.22|11699.93|11699.93|0
1656418800000|2022-06-28 12:20:00|11698.54|11698.54|11690.89|11690.89|11698.54|11698.54|11686.29|11686.29|0
1656419100000|2022-06-28 12:25:00|11691.3|11691.3|11678.08|11678.08|11691.3|11691.3|11678.08|11678.08|0
1656419400000|2022-06-28 12:30:00|11678.91|11678.91|11679.11|11679.11|11687.63|11687.63|11678.91|11678.91|0
1656419700000|2022-06-28 12:35:00|11678.57|11678.57|11679.86|11679.86|11682.48|11682.48|11676.09|11676.09|0
1656420000000|2022-06-28 12:40:00|11680.4|11680.4|11690.93|11690.93|11694.04|11694.04|11680.4|11680.4|0
1656420300000|2022-06-28 12:45:00|11692.26|11692.26|11687.55|11687.55|11695.95|11695.95|11687.55|11687.55|0
1656420600000|2022-06-28 12:50:00|11685|11685|11694.04|11694.04|11694.04|11694.04|11685|11685|0
1656420900000|2022-06-28 12:55:00|11695.38|11695.38|11709.8|11709.8|11710.63|11710.63|11692.93|11692.93|0
1656421200000|2022-06-28 13:00:00|11711.79|11711.79|11711.36|11711.36|11713.78|11713.78|11705.4|11705.4|0
1656421500000|2022-06-28 13:05:00|11712.61|11712.61|11703.71|11703.71|11712.61|11712.61|11703.71|11703.71|0
1656421800000|2022-06-28 13:10:00|11702.38|11702.38|11685.87|11685.87|11702.38|11702.38|11679.23|11679.23|0
1656422100000|2022-06-28 13:15:00|11687.86|11687.86|11714.44|11714.44|11714.44|11714.44|11687.86|11687.86|0
1656422400000|2022-06-28 13:20:00|11716.43|11716.43|11721.05|11721.05|11724.38|11724.38|11714.25|11714.25|0
1656422700000|2022-06-28 13:25:00|11721.66|11721.66|11721.66|11721.66|11724.06|11724.06|11718.1|11718.1|0
1656423000000|2022-06-28 13:30:00|11719.67|11719.67|11750.16|11750.16|11757.34|11757.34|11702.62|11702.62|0
1656423300000|2022-06-28 13:35:00|11752.15|11752.15|11760.93|11760.93|11761.59|11761.59|11746.83|11746.83|0
1656423600000|2022-06-28 13:40:00|11762.92|11762.92|11761.09|11761.09|11763.46|11763.46|11752.59|11752.59|0
1656423900000|2022-06-28 13:45:00|11761.5|11761.5|11754.13|11754.13|11761.5|11761.5|11742.28|11742.28|0
1656424200000|2022-06-28 13:50:00|11751.54|11751.54|11759.79|11759.79|11766.67|11766.67|11751.54|11751.54|0
1656424500000|2022-06-28 13:55:00|11765.76|11765.76|11747.5|11747.5|11765.76|11765.76|11745|11745|0
1656424800000|2022-06-28 14:00:00|11741.53|11741.53|11722.68|11722.68|11756.38|11756.38|11721.35|11721.35|0
1656425100000|2022-06-28 14:05:00|11728.65|11728.65|11722.88|11722.88|11730.64|11730.64|11714.6|11714.6|0
1656425400000|2022-06-28 14:10:00|11722.03|11722.03|11747.79|11747.79|11749.78|11749.78|11720.69|11720.69|0
1656425700000|2022-06-28 14:15:00|11749.78|11749.78|11753.53|11753.53|11758.18|11758.18|11747.56|11747.56|0
1656426000000|2022-06-28 14:20:00|11751.54|11751.54|11742.19|11742.19|11751.54|11751.54|11737.96|11737.96|0
1656426300000|2022-06-28 14:25:00|11744.95|11744.95|11735.25|11735.25|11749.34|11749.34|11735.25|11735.25|0
1656426600000|2022-06-28 14:30:00|11737.24|11737.24|11704.95|11704.95|11739.23|11739.23|11704.95|11704.95|0
1656426900000|2022-06-28 14:35:00|11706.28|11706.28|11722.83|11722.83|11722.83|11722.83|11704.95|11704.95|0
1656427200000|2022-06-28 14:40:00|11723.37|11723.37|11707.29|11707.29|11723.37|11723.37|11705.3|11705.3|0
1656427500000|2022-06-28 14:45:00|11706.21|11706.21|11692.01|11692.01|11706.21|11706.21|11688.94|11688.94|0
1656427800000|2022-06-28 14:50:00|11694|11694|11684.73|11684.73|11697.88|11697.88|11684.73|11684.73|0
1656428100000|2022-06-28 14:55:00|11685.15|11685.15|11699.62|11699.62|11699.62|11699.62|11685.15|11685.15|0
1656428400000|2022-06-28 15:00:00|11700.95|11700.95|11714.08|11714.08|11716.66|11716.66|11699.62|11699.62|0
1656428700000|2022-06-28 15:05:00|11714.62|11714.62|11726.47|11726.47|11735.24|11735.24|11714.62|11714.62|0
1656429000000|2022-06-28 15:10:00|11722.49|11722.49|11720.45|11720.45|11722.49|11722.49|11716.1|11716.1|0
1656429300000|2022-06-28 15:15:00|11719.11|11719.11|11701.92|11701.92|11719.11|11719.11|11701.5|11701.5|0
1656429600000|2022-06-28 15:20:00|11703.2|11703.2|11692.78|11692.78|11703.2|11703.2|11688.81|11688.81|0
1656429900000|2022-06-28 15:25:00|11693.21|11693.21|11682.23|11682.23|11695.2|11695.2|11682.23|11682.23|0
1656486900000|2022-06-29 07:15:00|11551.22|11551.22|11590.66|11590.66|11590.66|11590.66|11549.23|11549.23|0
1656487200000|2022-06-29 07:20:00|11589.58|11589.58|11576.3|11576.3|11589.58|11589.58|11574.96|11574.96|0
1656487500000|2022-06-29 07:25:00|11572.32|11572.32|11553.76|11553.76|11582.26|11582.26|11553.76|11553.76|0
1656487800000|2022-06-29 07:30:00|11552.1|11552.1|11534.66|11534.66|11552.1|11552.1|11528.16|11528.16|0
1656488100000|2022-06-29 07:35:00|11538.64|11538.64|11556.92|11556.92|11564.06|11564.06|11538.64|11538.64|0
1656488400000|2022-06-29 07:40:00|11558.91|11558.91|11554.38|11554.38|11564.2|11564.2|11548.18|11548.18|0
1656488700000|2022-06-29 07:45:00|11555.04|11555.04|11549.05|11549.05|11564.18|11564.18|11544.38|11544.38|0
1656489000000|2022-06-29 07:50:00|11545.71|11545.71|11551.06|11551.06|11557.7|11557.7|11545.05|11545.05|0
1656489300000|2022-06-29 07:55:00|11553.05|11553.05|11547.14|11547.14|11559.01|11559.01|11547.14|11547.14|0
1656489600000|2022-06-29 08:00:00|11537.2|11537.2|11534.8|11534.8|11537.2|11537.2|11525.02|11525.02|0
1656489900000|2022-06-29 08:05:00|11558.66|11558.66|11567.36|11567.36|11578.05|11578.05|11558.66|11558.66|0
1656490200000|2022-06-29 08:10:00|11569.36|11569.36|11559.46|11559.46|11582.37|11582.37|11559.05|11559.05|0
1656490500000|2022-06-29 08:15:00|11558.13|11558.13|11563.06|11563.06|11569.41|11569.41|11558.13|11558.13|0
1656490800000|2022-06-29 08:20:00|11565.05|11565.05|11576.78|11576.78|11578.77|11578.77|11565.05|11565.05|0
1656491100000|2022-06-29 08:25:00|11572.8|11572.8|11568.25|11568.25|11577.25|11577.25|11563.67|11563.67|0
1656491400000|2022-06-29 08:30:00|11567.17|11567.17|11573.01|11573.01|11576.09|11576.09|11567.17|11567.17|0
1656491700000|2022-06-29 08:35:00|11572.34|11572.34|11567.87|11567.87|11588.13|11588.13|11567.87|11567.87|0
1656492000000|2022-06-29 08:40:00|11567.26|11567.26|11571.81|11571.81|11577.21|11577.21|11567.26|11567.26|0
1656492300000|2022-06-29 08:45:00|11569.81|11569.81|11561.34|11561.34|11569.81|11569.81|11556.92|11556.92|0
1656492600000|2022-06-29 08:50:00|11560.13|11560.13|11555.84|11555.84|11562.72|11562.72|11555.84|11555.84|0
1656492900000|2022-06-29 08:55:00|11556.26|11556.26|11555.17|11555.17|11559.57|11559.57|11551.3|11551.3|0
1656493200000|2022-06-29 09:00:00|11555.78|11555.78|11563.7|11563.7|11563.7|11563.7|11554.13|11554.13|0
1656493500000|2022-06-29 09:05:00|11562.49|11562.49|11557.82|11557.82|11571.8|11571.8|11557.82|11557.82|0
1656493800000|2022-06-29 09:10:00|11558.65|11558.65|11561.63|11561.63|11564.02|11564.02|11555.44|11555.44|0
1656494100000|2022-06-29 09:15:00|11565.61|11565.61|11540.02|11540.02|11567.6|11567.6|11540.02|11540.02|0
1656494400000|2022-06-29 09:20:00|11540.63|11540.63|11536.38|11536.38|11540.63|11540.63|11522.45|11522.45|0
1656494700000|2022-06-29 09:25:00|11530.41|11530.41|11517.81|11517.81|11536.06|11536.06|11505.86|11505.86|0
1656495000000|2022-06-29 09:30:00|11517.14|11517.14|11513.77|11513.77|11517.14|11517.14|11508.42|11508.42|0
1656495300000|2022-06-29 09:35:00|11513.1|11513.1|11481.35|11481.35|11513.1|11513.1|11479.36|11479.36|0
1656495600000|2022-06-29 09:40:00|11480.52|11480.52|11482.03|11482.03|11484.15|11484.15|11470.87|11470.87|0
1656495900000|2022-06-29 09:45:00|11481.42|11481.42|11478.12|11478.12|11481.42|11481.42|11475.02|11475.02|0
1656496200000|2022-06-29 09:50:00|11482.1|11482.1|11460.1|11460.1|11482.71|11482.71|11454.13|11454.13|0
1656496500000|2022-06-29 09:55:00|11458.11|11458.11|11438.43|11438.43|11461.39|11461.39|11433.37|11433.37|0
1656496800000|2022-06-29 10:00:00|11439.76|11439.76|11464.35|11464.35|11464.37|11464.37|11439.76|11439.76|0
1656497100000|2022-06-29 10:05:00|11458.38|11458.38|11448.07|11448.07|11458.38|11458.38|11448.07|11448.07|0
1656497400000|2022-06-29 10:10:00|11447.46|11447.46|11411.55|11411.55|11447.46|11447.46|11411.55|11411.55|0
1656497700000|2022-06-29 10:15:00|11413.54|11413.54|11415.12|11415.12|11422.64|11422.64|11409.56|11409.56|0
1656498000000|2022-06-29 10:20:00|11407.16|11407.16|11415.42|11415.42|11433.21|11433.21|11400.11|11400.11|0
1656498300000|2022-06-29 10:25:00|11414.08|11414.08|11401.6|11401.6|11414.08|11414.08|11396.34|11396.34|0
1656498600000|2022-06-29 10:30:00|11402.68|11402.68|11395.41|11395.41|11404.01|11404.01|11390.83|11390.83|0
1656498900000|2022-06-29 10:35:00|11394.74|11394.74|11407.95|11407.95|11411.93|11411.93|11394.74|11394.74|0
1656499200000|2022-06-29 10:40:00|11407.41|11407.41|11419.91|11419.91|11420.55|11420.55|11407.41|11407.41|0
1656499500000|2022-06-29 10:45:00|11417.92|11417.92|11415.94|11415.94|11419.92|11419.92|11415.38|11415.38|0
1656499800000|2022-06-29 10:50:00|11417.93|11417.93|11396.82|11396.82|11417.93|11417.93|11396.82|11396.82|0
1656500100000|2022-06-29 10:55:00|11390.86|11390.86|11373.52|11373.52|11390.86|11390.86|11370.92|11370.92|0
1656500400000|2022-06-29 11:00:00|11377.5|11377.5|11354.61|11354.61|11381.47|11381.47|11354.61|11354.61|0
1656500700000|2022-06-29 11:05:00|11360.58|11360.58|11342.57|11342.57|11360.58|11360.58|11342.57|11342.57|0
1656501000000|2022-06-29 11:10:00|11344.56|11344.56|11336.69|11336.69|11346.55|11346.55|11326.1|11326.1|0
1656501300000|2022-06-29 11:15:00|11335.36|11335.36|11335.1|11335.1|11335.36|11335.36|11318.32|11318.32|0
1656501600000|2022-06-29 11:20:00|11334.56|11334.56|11341.48|11341.48|11345.46|11345.46|11333.9|11333.9|0
1656501900000|2022-06-29 11:25:00|11343.47|11343.47|11345.31|11345.31|11345.97|11345.97|11339.49|11339.49|0
1656502200000|2022-06-29 11:30:00|11346.53|11346.53|11353.26|11353.26|11353.26|11353.26|11342.64|11342.64|0
1656502500000|2022-06-29 11:35:00|11349.28|11349.28|11374.96|11374.96|11380.26|11380.26|11347.29|11347.29|0
1656502800000|2022-06-29 11:40:00|11373.88|11373.88|11393.89|11393.89|11393.89|11393.89|11373.88|11373.88|0
1656503100000|2022-06-29 11:45:00|11395.23|11395.23|11413.58|11413.58|11413.58|11413.58|11389.93|11389.93|0
1656503400000|2022-06-29 11:50:00|11413.04|11413.04|11438.17|11438.17|11438.17|11438.17|11411.04|11411.04|0
1656503700000|2022-06-29 11:55:00|11438.78|11438.78|11443.01|11443.01|11446.06|11446.06|11436.18|11436.18|0
1656504000000|2022-06-29 12:00:00|11443.67|11443.67|11471.91|11471.91|11471.91|11471.91|11443.67|11443.67|0
1656504300000|2022-06-29 12:05:00|11465.94|11465.94|11492.88|11492.88|11492.88|11492.88|11465.94|11465.94|0
1656504600000|2022-06-29 12:10:00|11494.87|11494.87|11506.11|11506.11|11506.11|11506.11|11494.87|11494.87|0
1656504900000|2022-06-29 12:15:00|11505.7|11505.7|11525.95|11525.95|11525.95|11525.95|11505.7|11505.7|0
1656505200000|2022-06-29 12:20:00|11528.62|11528.62|11506.13|11506.13|11528.62|11528.62|11502.15|11502.15|0
1656505500000|2022-06-29 12:25:00|11505.72|11505.72|11497.76|11497.76|11505.72|11505.72|11491.8|11491.8|0
1656505800000|2022-06-29 12:30:00|11496.49|11496.49|11480.11|11480.11|11496.49|11496.49|11476.31|11476.31|0
1656506100000|2022-06-29 12:35:00|11479.68|11479.68|11471.06|11471.06|11480.43|11480.43|11471.06|11471.06|0
1656506400000|2022-06-29 12:40:00|11469.73|11469.73|11478.2|11478.2|11478.2|11478.2|11469.73|11469.73|0
1656506700000|2022-06-29 12:45:00|11476.86|11476.86|11486.17|11486.17|11494.3|11494.3|11476.86|11476.86|0
1656507000000|2022-06-29 12:50:00|11486.78|11486.78|11498.49|11498.49|11498.49|11498.49|11482.8|11482.8|0
1656507300000|2022-06-29 12:55:00|11497.95|11497.95|11493.84|11493.84|11498.49|11498.49|11474.66|11474.66|0
1656507600000|2022-06-29 13:00:00|11495.17|11495.17|11486.49|11486.49|11495.2|11495.2|11483.24|11483.24|0
1656507900000|2022-06-29 13:05:00|11490.47|11490.47|11487.79|11487.79|11490.47|11490.47|11477.82|11477.82|0
1656508200000|2022-06-29 13:10:00|11489.03|11489.03|11496.03|11496.03|11496.76|11496.76|11486.91|11486.91|0
1656508500000|2022-06-29 13:15:00|11490.07|11490.07|11494.77|11494.77|11494.77|11494.77|11486.37|11486.37|0
1656508800000|2022-06-29 13:20:00|11493.43|11493.43|11494.5|11494.5|11498.48|11498.48|11491.45|11491.45|0
1656509100000|2022-06-29 13:25:00|11496.49|11496.49|11497.24|11497.24|11497.24|11497.24|11487.52|11487.52|0
1656509400000|2022-06-29 13:30:00|11495.25|11495.25|11477.9|11477.9|11499.91|11499.91|11475.2|11475.2|0
1656509700000|2022-06-29 13:35:00|11477.3|11477.3|11480.75|11480.75|11490.86|11490.86|11472.47|11472.47|0
1656510000000|2022-06-29 13:40:00|11478.76|11478.76|11476.41|11476.41|11480.77|11480.77|11473.81|11473.81|0
1656510300000|2022-06-29 13:45:00|11470.44|11470.44|11502.05|11502.05|11502.05|11502.05|11469.42|11469.42|0
1656510600000|2022-06-29 13:50:00|11502.88|11502.88|11557.89|11557.89|11557.89|11557.89|11502.88|11502.88|0
1656510900000|2022-06-29 13:55:00|11555.9|11555.9|11552.49|11552.49|11571.73|11571.73|11544.06|11544.06|0
1656511200000|2022-06-29 14:00:00|11554.48|11554.48|11624.97|11624.97|11628.95|11628.95|11554.48|11554.48|0
1656511500000|2022-06-29 14:05:00|11623.64|11623.64|11628.66|11628.66|11628.66|11628.66|11610.5|11610.5|0
1656511800000|2022-06-29 14:10:00|11626.67|11626.67|11615.93|11615.93|11637.09|11637.09|11615.93|11615.93|0
1656512100000|2022-06-29 14:15:00|11614.6|11614.6|11539.85|11539.85|11614.6|11614.6|11539.85|11539.85|0
1656512400000|2022-06-29 14:20:00|11537.18|11537.18|11538.41|11538.41|11543.15|11543.15|11522.92|11522.92|0
1656512700000|2022-06-29 14:25:00|11540.4|11540.4|11563.62|11563.62|11564.86|11564.86|11540.4|11540.4|0
1656513000000|2022-06-29 14:30:00|11565.61|11565.61|11557.14|11557.14|11576.17|11576.17|11557.14|11557.14|0
1656513300000|2022-06-29 14:35:00|11559.79|11559.79|11543.45|11543.45|11559.79|11559.79|11533.36|11533.36|0
1656513600000|2022-06-29 14:40:00|11553.39|11553.39|11571.73|11571.73|11577.37|11577.37|11549.42|11549.42|0
1656513900000|2022-06-29 14:45:00|11573.71|11573.71|11566.05|11566.05|11584.63|11584.63|11563.45|11563.45|0
1656514200000|2022-06-29 14:50:00|11568.03|11568.03|11559.1|11559.1|11574.66|11574.66|11555.29|11555.29|0
1656514500000|2022-06-29 14:55:00|11560.43|11560.43|11560.14|11560.14|11568.39|11568.39|11560.14|11560.14|0
1656514800000|2022-06-29 15:00:00|11559.53|11559.53|11562.06|11562.06|11567.37|11567.37|11556.87|11556.87|0
1656515100000|2022-06-29 15:05:00|11563.39|11563.39|11546.6|11546.6|11563.39|11563.39|11543.38|11543.38|0
1656515400000|2022-06-29 15:10:00|11547.21|11547.21|11537.74|11537.74|11547.26|11547.26|11537.74|11537.74|0
1656515700000|2022-06-29 15:15:00|11539.73|11539.73|11540.71|11540.71|11553.91|11553.91|11539.73|11539.73|0
1656516000000|2022-06-29 15:20:00|11540.29|11540.29|11523.81|11523.81|11540.29|11540.29|11520.33|11520.33|0
1656516300000|2022-06-29 15:25:00|11525.8|11525.8|11528.9|11528.9|11544.07|11544.07|11523.28|11523.28|0
1656573300000|2022-06-30 07:15:00|11259.84|11259.84|11206.44|11206.44|11263.82|11263.82|11201.1|11201.1|0
1656573600000|2022-06-30 07:20:00|11205.11|11205.11|11196.86|11196.86|11206.44|11206.44|11180.4|11180.4|0
1656573900000|2022-06-30 07:25:00|11196.65|11196.65|11205.8|11205.8|11228.46|11228.46|11196.65|11196.65|0
1656574200000|2022-06-30 07:30:00|11203.81|11203.81|11229.54|11229.54|11229.54|11229.54|11197.59|11197.59|0
1656574500000|2022-06-30 07:35:00|11231.53|11231.53|11249.5|11249.5|11264.97|11264.97|11231.53|11231.53|0
1656574800000|2022-06-30 07:40:00|11253.48|11253.48|11236.54|11236.54|11255.36|11255.36|11231.29|11231.29|0
1656575100000|2022-06-30 07:45:00|11237.2|11237.2|11275.47|11275.47|11275.47|11275.47|11234.54|11234.54|0
1656575400000|2022-06-30 07:50:00|11276.14|11276.14|11255.38|11255.38|11276.14|11276.14|11255.38|11255.38|0
1656575700000|2022-06-30 07:55:00|11256.23|11256.23|11229.75|11229.75|11256.23|11256.23|11224.44|11224.44|0
1656576000000|2022-06-30 08:00:00|11229.14|11229.14|11260.92|11260.92|11262.26|11262.26|11224.77|11224.77|0
1656576300000|2022-06-30 08:05:00|11262.93|11262.93|11291.27|11291.27|11305.83|11305.83|11262.93|11262.93|0
1656576600000|2022-06-30 08:10:00|11290.19|11290.19|11280.59|11280.59|11290.19|11290.19|11280.59|11280.59|0
1656576900000|2022-06-30 08:15:00|11288.54|11288.54|11262.15|11262.15|11290.37|11290.37|11260.16|11260.16|0
1656577200000|2022-06-30 08:20:00|11261.48|11261.48|11248.61|11248.61|11261.48|11261.48|11246.45|11246.45|0
1656577500000|2022-06-30 08:25:00|11246.62|11246.62|11243.94|11243.94|11246.66|11246.66|11243.94|11243.94|0
1656577800000|2022-06-30 08:30:00|11241.27|11241.27|11232.76|11232.76|11246.77|11246.77|11229.7|11229.7|0
1656578100000|2022-06-30 08:35:00|11230.77|11230.77|11259.2|11259.2|11268.58|11268.58|11225.57|11225.57|0
1656578400000|2022-06-30 08:40:00|11258.59|11258.59|11290.98|11290.98|11290.98|11290.98|11250.86|11250.86|0
1656578700000|2022-06-30 08:45:00|11287|11287|11274.53|11274.53|11290.33|11290.33|11273.92|11273.92|0
1656579000000|2022-06-30 08:50:00|11270.55|11270.55|11276.19|11276.19|11287.71|11287.71|11270.55|11270.55|0
1656579300000|2022-06-30 08:55:00|11270.22|11270.22|11271.38|11271.38|11273.38|11273.38|11266.61|11266.61|0
1656579600000|2022-06-30 09:00:00|11271.79|11271.79|11259.15|11259.15|11271.79|11271.79|11259.15|11259.15|0
1656579900000|2022-06-30 09:05:00|11260.37|11260.37|11262.48|11262.48|11271.55|11271.55|11259.72|11259.72|0
1656580200000|2022-06-30 09:10:00|11261.4|11261.4|11245.81|11245.81|11263.23|11263.23|11245.81|11245.81|0
1656580500000|2022-06-30 09:15:00|11244.48|11244.48|11235.51|11235.51|11244.48|11244.48|11228.38|11228.38|0
1656580800000|2022-06-30 09:20:00|11236.12|11236.12|11225.45|11225.45|11236.12|11236.12|11222.11|11222.11|0
1656581100000|2022-06-30 09:25:00|11223.45|11223.45|11219.65|11219.65|11227.59|11227.59|11219.44|11219.44|0
1656581400000|2022-06-30 09:30:00|11220.32|11220.32|11218.75|11218.75|11220.32|11220.32|11211.45|11211.45|0
1656581700000|2022-06-30 09:35:00|11214.77|11214.77|11195.26|11195.26|11214.77|11214.77|11195.26|11195.26|0
1656582000000|2022-06-30 09:40:00|11195.87|11195.87|11189.62|11189.62|11208.21|11208.21|11187.64|11187.64|0
1656582300000|2022-06-30 09:45:00|11190.29|11190.29|11194.82|11194.82|11196.15|11196.15|11190.29|11190.29|0
1656582600000|2022-06-30 09:50:00|11190.84|11190.84|11212.86|11212.86|11212.86|11212.86|11190.84|11190.84|0
1656582900000|2022-06-30 09:55:00|11212.19|11212.19|11238.17|11238.17|11238.17|11238.17|11212.19|11212.19|0
1656583200000|2022-06-30 10:00:00|11234.19|11234.19|11257.02|11257.02|11257.02|11257.02|11234.19|11234.19|0
1656583500000|2022-06-30 10:05:00|11257.22|11257.22|11247.4|11247.4|11258.56|11258.56|11243.42|11243.42|0
1656583800000|2022-06-30 10:10:00|11251.38|11251.38|11239.92|11239.92|11251.38|11251.38|11236.85|11236.85|0
1656584100000|2022-06-30 10:15:00|11238.84|11238.84|11247.55|11247.55|11249.54|11249.54|11238.43|11238.43|0
1656584400000|2022-06-30 10:20:00|11246.94|11246.94|11257.7|11257.7|11257.7|11257.7|11246.94|11246.94|0
1656584700000|2022-06-30 10:25:00|11258.37|11258.37|11253.81|11253.81|11262.38|11262.38|11253.81|11253.81|0
1656585000000|2022-06-30 10:30:00|11254.42|11254.42|11254.62|11254.62|11257.28|11257.28|11253.09|11253.09|0
1656585300000|2022-06-30 10:35:00|11253.38|11253.38|11247.84|11247.84|11253.38|11253.38|11241.17|11241.17|0
1656585600000|2022-06-30 10:40:00|11247.17|11247.17|11258.85|11258.85|11259.47|11259.47|11243.76|11243.76|0
1656585900000|2022-06-30 10:45:00|11260.84|11260.84|11253.53|11253.53|11262.83|11262.83|11250.63|11250.63|0
1656586200000|2022-06-30 10:50:00|11255.52|11255.52|11266.55|11266.55|11267.77|11267.77|11253.53|11253.53|0
1656586500000|2022-06-30 10:55:00|11268.54|11268.54|11252.02|11252.02|11268.54|11268.54|11242.73|11242.73|0
1656586800000|2022-06-30 11:00:00|11253.03|11253.03|11247.35|11247.35|11257.17|11257.17|11236.78|11236.78|0
1656587100000|2022-06-30 11:05:00|11246.69|11246.69|11258.88|11258.88|11262.15|11262.15|11246.69|11246.69|0
1656587400000|2022-06-30 11:10:00|11258.27|11258.27|11264.38|11264.38|11264.4|11264.4|11257.66|11257.66|0
1656587700000|2022-06-30 11:15:00|11267.04|11267.04|11282.84|11282.84|11282.84|11282.84|11267.04|11267.04|0
1656588000000|2022-06-30 11:20:00|11284.17|11284.17|11309.43|11309.43|11309.43|11309.43|11284.17|11284.17|0
1656588300000|2022-06-30 11:25:00|11309.01|11309.01|11314.62|11314.62|11314.62|11314.62|11306.61|11306.61|0
1656588600000|2022-06-30 11:30:00|11313.29|11313.29|11303.43|11303.43|11313.29|11313.29|11303.43|11303.43|0
1656588900000|2022-06-30 11:35:00|11303.97|11303.97|11291.99|11291.99|11303.97|11303.97|11291.27|11291.27|0
1656589200000|2022-06-30 11:40:00|11293.98|11293.98|11302.72|11302.72|11303.33|11303.33|11293.44|11293.44|0
1656589500000|2022-06-30 11:45:00|11306.7|11306.7|11306.37|11306.37|11306.7|11306.7|11302.72|11302.72|0
1656589800000|2022-06-30 11:50:00|11302.39|11302.39|11304.8|11304.8|11304.8|11304.8|11296.75|11296.75|0
1656590100000|2022-06-30 11:55:00|11303.47|11303.47|11305.93|11305.93|11306.48|11306.48|11302.8|11302.8|0
1656590400000|2022-06-30 12:00:00|11309.91|11309.91|11328.98|11328.98|11330.77|11330.77|11309.91|11309.91|0
1656590700000|2022-06-30 12:05:00|11328.44|11328.44|11325.94|11325.94|11330.06|11330.06|11317.18|11317.18|0
1656591000000|2022-06-30 12:10:00|11326.54|11326.54|11330.54|11330.54|11330.54|11330.54|11325.94|11325.94|0
1656591300000|2022-06-30 12:15:00|11330|11330|11336.53|11336.53|11339.28|11339.28|11324.66|11324.66|0
1656591600000|2022-06-30 12:20:00|11342.5|11342.5|11339.85|11339.85|11346.47|11346.47|11339.18|11339.18|0
1656591900000|2022-06-30 12:25:00|11338.52|11338.52|11326.94|11326.94|11339.13|11339.13|11326.94|11326.94|0
1656592200000|2022-06-30 12:30:00|11324.95|11324.95|11363.58|11363.58|11363.81|11363.81|11324.28|11324.28|0
1656592500000|2022-06-30 12:35:00|11363.78|11363.78|11386.25|11386.25|11396.45|11396.45|11363.78|11363.78|0
1656592800000|2022-06-30 12:40:00|11388.24|11388.24|11387.72|11387.72|11388.63|11388.63|11379.62|11379.62|0
1656593100000|2022-06-30 12:45:00|11388.14|11388.14|11401.83|11401.83|11403.66|11403.66|11387.6|11387.6|0
1656593400000|2022-06-30 12:50:00|11405.81|11405.81|11383.32|11383.32|11407.8|11407.8|11383.32|11383.32|0
1656593700000|2022-06-30 12:55:00|11384.66|11384.66|11341.27|11341.27|11385.32|11385.32|11341.27|11341.27|0
1656594000000|2022-06-30 13:00:00|11339.28|11339.28|11350.57|11350.57|11350.57|11350.57|11332.47|11332.47|0
1656594300000|2022-06-30 13:05:00|11351.18|11351.18|11365.02|11365.02|11369|11369|11350.64|11350.64|0
1656594600000|2022-06-30 13:10:00|11363.69|11363.69|11366.06|11366.06|11377.47|11377.47|11362.27|11362.27|0
1656594900000|2022-06-30 13:15:00|11366.73|11366.73|11377.28|11377.28|11377.89|11377.89|11366.73|11366.73|0
1656595200000|2022-06-30 13:20:00|11377.94|11377.94|11370.86|11370.86|11378.55|11378.55|11370.86|11370.86|0
1656595500000|2022-06-30 13:25:00|11371.52|11371.52|11385.23|11385.23|11388.96|11388.96|11371.52|11371.52|0
1656595800000|2022-06-30 13:30:00|11385.77|11385.77|11368.67|11368.67|11394.19|11394.19|11355.25|11355.25|0
1656596100000|2022-06-30 13:35:00|11368.26|11368.26|11336.78|11336.78|11378.13|11378.13|11334.05|11334.05|0
1656596400000|2022-06-30 13:40:00|11337.38|11337.38|11344.69|11344.69|11349.27|11349.27|11336.32|11336.32|0
1656596700000|2022-06-30 13:45:00|11350.65|11350.65|11370.66|11370.66|11370.66|11370.66|11342.47|11342.47|0
1656597000000|2022-06-30 13:50:00|11366.68|11366.68|11350.04|11350.04|11366.68|11366.68|11335.55|11335.55|0
1656597300000|2022-06-30 13:55:00|11350.7|11350.7|11338.57|11338.57|11351.31|11351.31|11338.57|11338.57|0
1656597600000|2022-06-30 14:00:00|11346.53|11346.53|11333.05|11333.05|11357.81|11357.81|11332.51|11332.51|0
1656597900000|2022-06-30 14:05:00|11329.07|11329.07|11326.76|11326.76|11335.45|11335.45|11318.18|11318.18|0
1656598200000|2022-06-30 14:10:00|11333.1|11333.1|11332.66|11332.66|11333.32|11333.32|11327.13|11327.13|0
1656598500000|2022-06-30 14:15:00|11330.83|11330.83|11351.71|11351.71|11356.13|11356.13|11329.38|11329.38|0
1656598800000|2022-06-30 14:20:00|11347.73|11347.73|11356.73|11356.73|11356.73|11356.73|11336.83|11336.83|0
1656599100000|2022-06-30 14:25:00|11354.74|11354.74|11366.68|11366.68|11366.68|11366.68|11354.74|11354.74|0
1656599400000|2022-06-30 14:30:00|11366.14|11366.14|11399.39|11399.39|11399.39|11399.39|11366.14|11366.14|0
1656599700000|2022-06-30 14:35:00|11403.4|11403.4|11419.69|11419.69|11429.51|11429.51|11398.78|11398.78|0
1656600000000|2022-06-30 14:40:00|11421.68|11421.68|11438.41|11438.41|11438.41|11438.41|11420.6|11420.6|0
1656600300000|2022-06-30 14:45:00|11436.42|11436.42|11441.79|11441.79|11451.06|11451.06|11430.45|11430.45|0
1656600600000|2022-06-30 14:50:00|11441.18|11441.18|11431.48|11431.48|11441.83|11441.83|11430.15|11430.15|0
1656600900000|2022-06-30 14:55:00|11430.87|11430.87|11449.32|11449.32|11450.3|11450.3|11422.6|11422.6|0
1656601200000|2022-06-30 15:00:00|11447.33|11447.33|11448.03|11448.03|11454.72|11454.72|11438.72|11438.72|0
1656601500000|2022-06-30 15:05:00|11450.02|11450.02|11478.73|11478.73|11478.73|11478.73|11447.36|11447.36|0
1656601800000|2022-06-30 15:10:00|11505.64|11505.64|11517.2|11517.2|11525.36|11525.36|11502.22|11502.22|0
1656602100000|2022-06-30 15:15:00|11518.41|11518.41|11539.06|11539.06|11539.06|11539.06|11516.56|11516.56|0
1656602400000|2022-06-30 15:20:00|11537.07|11537.07|11561.04|11561.04|11561.04|11561.04|11527.11|11527.11|0
1656602700000|2022-06-30 15:25:00|11563.03|11563.03|11564.16|11564.16|11581.18|11581.18|11552.15|11552.15|0
1656659700000|2022-07-01 07:15:00|11464.13|11464.13|11478.53|11478.53|11484.5|11484.5|11436.96|11436.96|0
1656660000000|2022-07-01 07:20:00|11476.55|11476.55|11485.75|11485.75|11491.68|11491.68|11465.92|11465.92|0
1656660300000|2022-07-01 07:25:00|11492.42|11492.42|11500.64|11500.64|11502.95|11502.95|11471.16|11471.16|0
1656660600000|2022-07-01 07:30:00|11501.31|11501.31|11525.79|11525.79|11525.79|11525.79|11500.09|11500.09|0
1656660900000|2022-07-01 07:35:00|11529.77|11529.77|11505.92|11505.92|11531.71|11531.71|11505.92|11505.92|0
1656661200000|2022-07-01 07:40:00|11504.06|11504.06|11501.05|11501.05|11512.48|11512.48|11501.05|11501.05|0
1656661500000|2022-07-01 07:45:00|11499.06|11499.06|11532.97|11532.97|11540.2|11540.2|11499.06|11499.06|0
1656661800000|2022-07-01 07:50:00|11534.96|11534.96|11558.96|11558.96|11560.96|11560.96|11534.96|11534.96|0
1656662100000|2022-07-01 07:55:00|11560.3|11560.3|11541.42|11541.42|11560.3|11560.3|11537.77|11537.77|0
1656662400000|2022-07-01 08:00:00|11542.66|11542.66|11516.93|11516.93|11548.1|11548.1|11514.94|11514.94|0
1656662700000|2022-07-01 08:05:00|11518.92|11518.92|11491.22|11491.22|11533.01|11533.01|11479.3|11479.3|0
1656663000000|2022-07-01 08:10:00|11489.88|11489.88|11527.83|11527.83|11528.44|11528.44|11489.88|11489.88|0
1656663300000|2022-07-01 08:15:00|11539.76|11539.76|11526.95|11526.95|11545.73|11545.73|11522.98|11522.98|0
1656663600000|2022-07-01 08:20:00|11536.9|11536.9|11556.77|11556.77|11558.76|11558.76|11536.9|11536.9|0
1656663900000|2022-07-01 08:25:00|11553.44|11553.44|11549.69|11549.69|11555.61|11555.61|11543.67|11543.67|0
1656664200000|2022-07-01 08:30:00|11550.9|11550.9|11561.49|11561.49|11573.67|11573.67|11550.9|11550.9|0
1656664500000|2022-07-01 08:35:00|11563.48|11563.48|11572.06|11572.06|11574.05|11574.05|11550.86|11550.86|0
1656664800000|2022-07-01 08:40:00|11571.45|11571.45|11553.07|11553.07|11571.45|11571.45|11553.07|11553.07|0
1656665100000|2022-07-01 08:45:00|11551.73|11551.73|11552.3|11552.3|11556.29|11556.29|11539.13|11539.13|0
1656665400000|2022-07-01 08:50:00|11554.97|11554.97|11545.8|11545.8|11554.97|11554.97|11541.05|11541.05|0
1656665700000|2022-07-01 08:55:00|11543.81|11543.81|11544.27|11544.27|11553.76|11553.76|11541.82|11541.82|0
1656666000000|2022-07-01 09:00:00|11543.73|11543.73|11549.08|11549.08|11550.46|11550.46|11536.43|11536.43|0
1656666300000|2022-07-01 09:05:00|11547.46|11547.46|11546.68|11546.68|11551.47|11551.47|11535.53|11535.53|0
1656666600000|2022-07-01 09:10:00|11548.01|11548.01|11555.48|11555.48|11557.89|11557.89|11548.01|11548.01|0
1656666900000|2022-07-01 09:15:00|11556.09|11556.09|11570.01|11570.01|11573.99|11573.99|11556.09|11556.09|0
1656667200000|2022-07-01 09:20:00|11571.34|11571.34|11572.42|11572.42|11572.42|11572.42|11562.01|11562.01|0
1656667500000|2022-07-01 09:25:00|11565.12|11565.12|11556.94|11556.94|11565.12|11565.12|11556.94|11556.94|0
1656667800000|2022-07-01 09:30:00|11557.61|11557.61|11550.49|11550.49|11557.61|11557.61|11541.85|11541.85|0
1656668100000|2022-07-01 09:35:00|11552.48|11552.48|11550.54|11550.54|11558.5|11558.5|11550.54|11550.54|0
1656668400000|2022-07-01 09:40:00|11552.53|11552.53|11550.33|11550.33|11559.88|11559.88|11550.33|11550.33|0
1656668700000|2022-07-01 09:45:00|11549.66|11549.66|11549.03|11549.03|11549.66|11549.66|11540.53|11540.53|0
1656669000000|2022-07-01 09:50:00|11553|11553|11555.56|11555.56|11558.15|11558.15|11549.03|11549.03|0
1656669300000|2022-07-01 09:55:00|11554.34|11554.34|11555.6|11555.6|11557.6|11557.6|11552.35|11552.35|0
1656669600000|2022-07-01 10:00:00|11556.27|11556.27|11525.93|11525.93|11556.27|11556.27|11525.93|11525.93|0
1656669900000|2022-07-01 10:05:00|11527.01|11527.01|11513.75|11513.75|11529.68|11529.68|11512.84|11512.84|0
1656670200000|2022-07-01 10:10:00|11512.67|11512.67|11518.16|11518.16|11521.11|11521.11|11509.06|11509.06|0
1656670500000|2022-07-01 10:15:00|11516.82|11516.82|11521.34|11521.34|11525.32|11525.32|11512.18|11512.18|0
1656670800000|2022-07-01 10:20:00|11523.33|11523.33|11525.26|11525.26|11525.87|11525.87|11520.73|11520.73|0
1656671100000|2022-07-01 10:25:00|11517.3|11517.3|11502.87|11502.87|11517.9|11517.9|11500.88|11500.88|0
1656671400000|2022-07-01 10:30:00|11502.2|11502.2|11484.28|11484.28|11504.19|11504.19|11483.5|11483.5|0
1656671700000|2022-07-01 10:35:00|11483.61|11483.61|11477.04|11477.04|11485.43|11485.43|11477.04|11477.04|0
1656672000000|2022-07-01 10:40:00|11476.38|11476.38|11446.77|11446.77|11476.38|11476.38|11446.77|11446.77|0
1656672300000|2022-07-01 10:45:00|11444.1|11444.1|11433.1|11433.1|11444.1|11444.1|11433.1|11433.1|0
1656672600000|2022-07-01 10:50:00|11433.64|11433.64|11417.04|11417.04|11440.15|11440.15|11416.39|11416.39|0
1656672900000|2022-07-01 10:55:00|11412.37|11412.37|11375.28|11375.28|11418.01|11418.01|11375.28|11375.28|0
1656673200000|2022-07-01 11:00:00|11373.29|11373.29|11359.27|11359.27|11379.01|11379.01|11359.27|11359.27|0
1656673500000|2022-07-01 11:05:00|11359.47|11359.47|11343.77|11343.77|11359.47|11359.47|11343.77|11343.77|0
1656673800000|2022-07-01 11:10:00|11341.77|11341.77|11384.66|11384.66|11385.74|11385.74|11341.77|11341.77|0
1656674100000|2022-07-01 11:15:00|11382.67|11382.67|11390.83|11390.83|11394.64|11394.64|11382.67|11382.67|0
1656674400000|2022-07-01 11:20:00|11390.29|11390.29|11385.86|11385.86|11395.88|11395.88|11381.28|11381.28|0
1656674700000|2022-07-01 11:25:00|11385.04|11385.04|11382.59|11382.59|11391.56|11391.56|11382.59|11382.59|0
1656675000000|2022-07-01 11:30:00|11381.92|11381.92|11360.65|11360.65|11383.25|11383.25|11357.94|11357.94|0
1656675300000|2022-07-01 11:35:00|11361.98|11361.98|11356.12|11356.12|11366.71|11366.71|11354.93|11354.93|0
1656675600000|2022-07-01 11:40:00|11350.15|11350.15|11356.18|11356.18|11357.49|11357.49|11347.15|11347.15|0
1656675900000|2022-07-01 11:45:00|11356.61|11356.61|11317.91|11317.91|11360.61|11360.61|11317.91|11317.91|0
1656676200000|2022-07-01 11:50:00|11313.93|11313.93|11302.31|11302.31|11319.88|11319.88|11294.77|11294.77|0
1656676500000|2022-07-01 11:55:00|11301.09|11301.09|11310.16|11310.16|11311.88|11311.88|11290.64|11290.64|0
1656676800000|2022-07-01 12:00:00|11306.19|11306.19|11319.78|11319.78|11322.16|11322.16|11306.19|11306.19|0
1656677100000|2022-07-01 12:05:00|11318.44|11318.44|11308.3|11308.3|11322.43|11322.43|11308.3|11308.3|0
1656677400000|2022-07-01 12:10:00|11310.3|11310.3|11341.46|11341.46|11341.46|11341.46|11310.3|11310.3|0
1656677700000|2022-07-01 12:15:00|11340.13|11340.13|11336.92|11336.92|11340.13|11340.13|11330.97|11330.97|0
1656678000000|2022-07-01 12:20:00|11338.91|11338.91|11352.18|11352.18|11352.18|11352.18|11338.91|11338.91|0
1656678300000|2022-07-01 12:25:00|11356.16|11356.16|11360.86|11360.86|11360.86|11360.86|11355.55|11355.55|0
1656678600000|2022-07-01 12:30:00|11362.85|11362.85|11373.16|11373.16|11373.9|11373.9|11361.84|11361.84|0
1656678900000|2022-07-01 12:35:00|11375.32|11375.32|11367.72|11367.72|11375.32|11375.32|11365.07|11365.07|0
1656679200000|2022-07-01 12:40:00|11373.03|11373.03|11376.65|11376.65|11377.81|11377.81|11369.89|11369.89|0
1656679500000|2022-07-01 12:45:00|11376.03|11376.03|11384.25|11384.25|11384.25|11384.25|11372.26|11372.26|0
1656679800000|2022-07-01 12:50:00|11384.66|11384.66|11397.63|11397.63|11406.08|11406.08|11384.66|11384.66|0
1656680100000|2022-07-01 12:55:00|11399.62|11399.62|11397.9|11397.9|11414.87|11414.87|11391|11391|0
1656680400000|2022-07-01 13:00:00|11398.98|11398.98|11399.52|11399.52|11409.6|11409.6|11396.99|11396.99|0
1656680700000|2022-07-01 13:05:00|11398.3|11398.3|11396.38|11396.38|11398.3|11398.3|11392.43|11392.43|0
1656681000000|2022-07-01 13:10:00|11395.84|11395.84|11399.08|11399.08|11401.81|11401.81|11395.84|11395.84|0
1656681300000|2022-07-01 13:15:00|11403.06|11403.06|11403.78|11403.78|11406.7|11406.7|11402.08|11402.08|0
1656681600000|2022-07-01 13:20:00|11403.11|11403.11|11400.88|11400.88|11404.56|11404.56|11397.26|11397.26|0
1656681900000|2022-07-01 13:25:00|11398.88|11398.88|11410.42|11410.42|11410.84|11410.84|11395.55|11395.55|0
1656682200000|2022-07-01 13:30:00|11414.4|11414.4|11407.9|11407.9|11422.92|11422.92|11405.8|11405.8|0
1656682500000|2022-07-01 13:35:00|11407.36|11407.36|11433.14|11433.14|11433.14|11433.14|11388.68|11388.68|0
1656682800000|2022-07-01 13:40:00|11433.74|11433.74|11453.14|11453.14|11456.47|11456.47|11433.74|11433.74|0
1656683100000|2022-07-01 13:45:00|11454.22|11454.22|11495.19|11495.19|11503.8|11503.8|11453.89|11453.89|0
1656683400000|2022-07-01 13:50:00|11496.53|11496.53|11544.7|11544.7|11554.35|11554.35|11496.53|11496.53|0
1656683700000|2022-07-01 13:55:00|11546.69|11546.69|11570.68|11570.68|11571.51|11571.51|11546.69|11546.69|0
1656684000000|2022-07-01 14:00:00|11574.01|11574.01|11534.93|11534.93|11580.07|11580.07|11534.93|11534.93|0
1656684300000|2022-07-01 14:05:00|11532.77|11532.77|11526.22|11526.22|11532.77|11532.77|11516.31|11516.31|0
1656684600000|2022-07-01 14:10:00|11528.21|11528.21|11484.1|11484.1|11536.77|11536.77|11484.1|11484.1|0
1656684900000|2022-07-01 14:15:00|11483.69|11483.69|11499.43|11499.43|11500.17|11500.17|11483.02|11483.02|0
1656685200000|2022-07-01 14:20:00|11500.77|11500.77|11473.19|11473.19|11501.44|11501.44|11473.19|11473.19|0
1656685500000|2022-07-01 14:25:00|11474.53|11474.53|11454.51|11454.51|11478.5|11478.5|11453.06|11453.06|0
1656685800000|2022-07-01 14:30:00|11453.18|11453.18|11451.93|11451.93|11462.73|11462.73|11445.69|11445.69|0
1656686100000|2022-07-01 14:35:00|11455.9|11455.9|11439.01|11439.01|11457.89|11457.89|11436.85|11436.85|0
1656686400000|2022-07-01 14:40:00|11439.68|11439.68|11451.07|11451.07|11451.07|11451.07|11434.46|11434.46|0
1656686700000|2022-07-01 14:45:00|11451.74|11451.74|11455.42|11455.42|11464.06|11464.06|11450.24|11450.24|0
1656687000000|2022-07-01 14:50:00|11456.76|11456.76|11447.03|11447.03|11456.76|11456.76|11441.8|11441.8|0
1656687300000|2022-07-01 14:55:00|11451.01|11451.01|11457.23|11457.23|11466.34|11466.34|11451.01|11451.01|0
1656687600000|2022-07-01 15:00:00|11449.27|11449.27|11452.05|11452.05|11458.32|11458.32|11448.62|11448.62|0
1656687900000|2022-07-01 15:05:00|11452.71|11452.71|11471.02|11471.02|11471.67|11471.67|11452.61|11452.61|0
1656688200000|2022-07-01 15:10:00|11475|11475|11474.1|11474.1|11483.19|11483.19|11471.67|11471.67|0
1656688500000|2022-07-01 15:15:00|11473.43|11473.43|11477.05|11477.05|11487.62|11487.62|11473.43|11473.43|0
1656688800000|2022-07-01 15:20:00|11475.97|11475.97|11455.21|11455.21|11475.97|11475.97|11452.62|11452.62|0
1656689100000|2022-07-01 15:25:00|11455.75|11455.75|11448.94|11448.94|11460.81|11460.81|11446.96|11446.96|0
1656918900000|2022-07-04 07:15:00|11585.74|11585.74|11579.01|11579.01|11593.24|11593.24|11568.66|11568.66|0
1656919200000|2022-07-04 07:20:00|11578.4|11578.4|11595.88|11595.88|11595.88|11595.88|11572.43|11572.43|0
1656919500000|2022-07-04 07:25:00|11593.45|11593.45|11599.36|11599.36|11604.77|11604.77|11578.8|11578.8|0
1656919800000|2022-07-04 07:30:00|11603.34|11603.34|11559.17|11559.17|11604.17|11604.17|11559.17|11559.17|0
1656920100000|2022-07-04 07:35:00|11565.14|11565.14|11579.26|11579.26|11589.03|11589.03|11565.14|11565.14|0
1656920400000|2022-07-04 07:40:00|11580.47|11580.47|11579.91|11579.91|11586.54|11586.54|11573.94|11573.94|0
1656920700000|2022-07-04 07:45:00|11583.89|11583.89|11570.13|11570.13|11583.89|11583.89|11566.17|11566.17|0
1656921000000|2022-07-04 07:50:00|11564.16|11564.16|11575.65|11575.65|11578.29|11578.29|11564.16|11564.16|0
1656921300000|2022-07-04 07:55:00|11576.98|11576.98|11594.71|11594.71|11594.71|11594.71|11571.02|11571.02|0
1656921600000|2022-07-04 08:00:00|11588.75|11588.75|11603.33|11603.33|11607.47|11607.47|11588.75|11588.75|0
1656921900000|2022-07-04 08:05:00|11597.37|11597.37|11600.71|11600.71|11602.7|11602.7|11591.4|11591.4|0
1656922200000|2022-07-04 08:10:00|11600.11|11600.11|11599.28|11599.28|11613.34|11613.34|11595.3|11595.3|0
1656922500000|2022-07-04 08:15:00|11599.4|11599.4|11594.82|11594.82|11601.91|11601.91|11590.84|11590.84|0
1656922800000|2022-07-04 08:20:00|11595.43|11595.43|11598.29|11598.29|11602.27|11602.27|11590.34|11590.34|0
1656923100000|2022-07-04 08:25:00|11600.28|11600.28|11606.74|11606.74|11606.94|11606.94|11598.29|11598.29|0
1656923400000|2022-07-04 08:30:00|11608.72|11608.72|11606.09|11606.09|11609.94|11609.94|11603.97|11603.97|0
1656923700000|2022-07-04 08:35:00|11607.91|11607.91|11601.32|11601.32|11607.91|11607.91|11597.97|11597.97|0
1656924000000|2022-07-04 08:40:00|11591.37|11591.37|11592.82|11592.82|11596.25|11596.25|11590.28|11590.28|0
1656924300000|2022-07-04 08:45:00|11594.81|11594.81|11596.93|11596.93|11598.15|11598.15|11594.81|11594.81|0
1656924600000|2022-07-04 08:50:00|11600.91|11600.91|11600.96|11600.96|11602.95|11602.95|11599.57|11599.57|0
1656924900000|2022-07-04 08:55:00|11602.3|11602.3|11588.89|11588.89|11602.3|11602.3|11586.9|11586.9|0
1656925200000|2022-07-04 09:00:00|11582.92|11582.92|11583.61|11583.61|11591.57|11591.57|11582.92|11582.92|0
1656925500000|2022-07-04 09:05:00|11581.62|11581.62|11574.62|11574.62|11581.62|11581.62|11574.01|11574.01|0
1656925800000|2022-07-04 09:10:00|11575.96|11575.96|11596.45|11596.45|11596.45|11596.45|11575.96|11575.96|0
1656926100000|2022-07-04 09:15:00|11592.48|11592.48|11590.48|11590.48|11592.48|11592.48|11590.48|11590.48|0
1656926400000|2022-07-04 09:20:00|11591.81|11591.81|11591.16|11591.16|11593.81|11593.81|11584.52|11584.52|0
1656926700000|2022-07-04 09:25:00|11597.12|11597.12|11597.85|11597.85|11599.12|11599.12|11593.79|11593.79|0
1656927000000|2022-07-04 09:30:00|11599.85|11599.85|11603.54|11603.54|11609.72|11609.72|11589.89|11589.89|0
1656927300000|2022-07-04 09:35:00|11604.21|11604.21|11622.79|11622.79|11622.79|11622.79|11604.21|11604.21|0
1656927600000|2022-07-04 09:40:00|11624.01|11624.01|11617.74|11617.74|11636.6|11636.6|11617.74|11617.74|0
1656927900000|2022-07-04 09:45:00|11620.41|11620.41|11627.66|11627.66|11635.62|11635.62|11620.41|11620.41|0
1656928200000|2022-07-04 09:50:00|11628.33|11628.33|11638.03|11638.03|11647.98|11647.98|11628.33|11628.33|0
1656928500000|2022-07-04 09:55:00|11630.07|11630.07|11625.91|11625.91|11636.95|11636.95|11623.92|11623.92|0
1656928800000|2022-07-04 10:00:00|11622.87|11622.87|11607.42|11607.42|11625.54|11625.54|11606.75|11606.75|0
1656929100000|2022-07-04 10:05:00|11609.41|11609.41|11610.63|11610.63|11611.4|11611.4|11609.41|11609.41|0
1656929400000|2022-07-04 10:10:00|11611.29|11611.29|11615.76|11615.76|11617.1|11617.1|11610.08|11610.08|0
1656929700000|2022-07-04 10:15:00|11613.77|11613.77|11622.68|11622.68|11622.68|11622.68|11613.77|11613.77|0
1656930000000|2022-07-04 10:20:00|11622.27|11622.27|11628.83|11628.83|11634.82|11634.82|11622.27|11622.27|0
1656930300000|2022-07-04 10:25:00|11626.16|11626.16|11626.16|11626.16|11626.16|11626.16|11626.16|11626.16|0
1656930600000|2022-07-04 10:30:00|11625.55|11625.55|11616.37|11616.37|11625.55|11625.55|11615.58|11615.58|0
1656930900000|2022-07-04 10:35:00|11615.04|11615.04|11615.04|11615.04|11617.03|11617.03|11613.05|11613.05|0
1656931200000|2022-07-04 10:40:00|11616.1|11616.1|11615.67|11615.67|11616.71|11616.71|11613.51|11613.51|0
1656931500000|2022-07-04 10:45:00|11615.24|11615.24|11614.58|11614.58|11615.24|11615.24|11611.92|11611.92|0
1656931800000|2022-07-04 10:50:00|11622.54|11622.54|11620.55|11620.55|11622.54|11622.54|11616.57|11616.57|0
1656932100000|2022-07-04 10:55:00|11616.57|11616.57|11619.51|11619.51|11619.51|11619.51|11613.37|11613.37|0
1656932400000|2022-07-04 11:00:00|11620.84|11620.84|11626.78|11626.78|11632.86|11632.86|11620.84|11620.84|0
1656932700000|2022-07-04 11:05:00|11624.79|11624.79|11622.73|11622.73|11624.79|11624.79|11616.22|11616.22|0
1656933000000|2022-07-04 11:10:00|11618.75|11618.75|11620.54|11620.54|11620.74|11620.74|11618.75|11618.75|0
1656933300000|2022-07-04 11:15:00|11619.93|11619.93|11602.22|11602.22|11619.93|11619.93|11600.74|11600.74|0
1656933600000|2022-07-04 11:20:00|11603.44|11603.44|11607.05|11607.05|11611.03|11611.03|11603.44|11603.44|0
1656933900000|2022-07-04 11:25:00|11605.06|11605.06|11608.78|11608.78|11611.11|11611.11|11605.06|11605.06|0
1656934200000|2022-07-04 11:30:00|11610.12|11610.12|11620.04|11620.04|11620.04|11620.04|11610.12|11610.12|0
1656934500000|2022-07-04 11:35:00|11618.71|11618.71|11622.61|11622.61|11624.62|11624.62|11618.04|11618.04|0
1656934800000|2022-07-04 11:40:00|11622.01|11622.01|11620.86|11620.86|11628.04|11628.04|11620.86|11620.86|0
1656935100000|2022-07-04 11:45:00|11620.19|11620.19|11617.07|11617.07|11621.41|11621.41|11615.08|11615.08|0
1656935400000|2022-07-04 11:50:00|11615.08|11615.08|11611.04|11611.04|11617.07|11617.07|11611.04|11611.04|0
1656935700000|2022-07-04 11:55:00|11609.22|11609.22|11632.24|11632.24|11640.83|11640.83|11609.22|11609.22|0
1656936000000|2022-07-04 12:00:00|11630.9|11630.9|11639.7|11639.7|11639.7|11639.7|11628.38|11628.38|0
1656936300000|2022-07-04 12:05:00|11633.73|11633.73|11635.08|11635.08|11635.08|11635.08|11619.81|11619.81|0
1656936600000|2022-07-04 12:10:00|11633.75|11633.75|11633.75|11633.75|11633.75|11633.75|11631.76|11631.76|0
1656936900000|2022-07-04 12:15:00|11633.14|11633.14|11630.07|11630.07|11633.14|11633.14|11629.53|11629.53|0
1656937200000|2022-07-04 12:20:00|11629.07|11629.07|11621.92|11621.92|11629.11|11629.11|11620.61|11620.61|0
1656937500000|2022-07-04 12:25:00|11620.71|11620.71|11629.81|11629.81|11629.81|11629.81|11620.71|11620.71|0
1656937800000|2022-07-04 12:30:00|11625.83|11625.83|11622.69|11622.69|11626.67|11626.67|11613.81|11613.81|0
1656938100000|2022-07-04 12:35:00|11622.02|11622.02|11620.64|11620.64|11624.47|11624.47|11614.68|11614.68|0
1656938400000|2022-07-04 12:40:00|11621.98|11621.98|11614.39|11614.39|11623.97|11623.97|11613.97|11613.97|0
1656938700000|2022-07-04 12:45:00|11615.61|11615.61|11612.18|11612.18|11615.61|11615.61|11610.96|11610.96|0
1656939000000|2022-07-04 12:50:00|11612.79|11612.79|11618.78|11618.78|11626.73|11626.73|11612.79|11612.79|0
1656939300000|2022-07-04 12:55:00|11616.79|11616.79|11624.04|11624.04|11626.71|11626.71|11616.79|11616.79|0
1656939600000|2022-07-04 13:00:00|11622.05|11622.05|11621.65|11621.65|11623.64|11623.64|11613.16|11613.16|0
1656939900000|2022-07-04 13:05:00|11623.65|11623.65|11624.87|11624.87|11625.66|11625.66|11622.88|11622.88|0
1656940200000|2022-07-04 13:10:00|11624.66|11624.66|11615.32|11615.32|11624.66|11624.66|11611.34|11611.34|0
1656940500000|2022-07-04 13:15:00|11617.31|11617.31|11618.76|11618.76|11623.4|11623.4|11612.79|11612.79|0
1656940800000|2022-07-04 13:20:00|11620.75|11620.75|11621.08|11621.08|11622.74|11622.74|11615.12|11615.12|0
1656941100000|2022-07-04 13:25:00|11623.07|11623.07|11614.92|11614.92|11625.06|11625.06|11614.92|11614.92|0
1656941400000|2022-07-04 13:30:00|11616.91|11616.91|11598.43|11598.43|11616.91|11616.91|11594.45|11594.45|0
1656941700000|2022-07-04 13:35:00|11602.41|11602.41|11610.96|11610.96|11612.95|11612.95|11601.7|11601.7|0
1656942000000|2022-07-04 13:40:00|11611.5|11611.5|11609.71|11609.71|11611.5|11611.5|11600.14|11600.14|0
1656942300000|2022-07-04 13:45:00|11611.7|11611.7|11608.36|11608.36|11617.62|11617.62|11606.98|11606.98|0
1656942600000|2022-07-04 13:50:00|11612.34|11612.34|11617.08|11617.08|11619.07|11619.07|11608.36|11608.36|0
1656942900000|2022-07-04 13:55:00|11613.1|11613.1|11612.23|11612.23|11616.41|11616.41|11607.13|11607.13|0
1656943200000|2022-07-04 14:00:00|11609.57|11609.57|11608.66|11608.66|11620.37|11620.37|11601.84|11601.84|0
1656943500000|2022-07-04 14:05:00|11607.33|11607.33|11609.24|11609.24|11609.24|11609.24|11603.93|11603.93|0
1656943800000|2022-07-04 14:10:00|11610.57|11610.57|11598.13|11598.13|11613.17|11613.17|11598.13|11598.13|0
1656944100000|2022-07-04 14:15:00|11597.71|11597.71|11594.76|11594.76|11597.71|11597.71|11591.28|11591.28|0
1656944400000|2022-07-04 14:20:00|11595.98|11595.98|11597.97|11597.97|11597.97|11597.97|11593.99|11593.99|0
1656944700000|2022-07-04 14:25:00|11597.3|11597.3|11594.67|11594.67|11597.48|11597.48|11591.36|11591.36|0
1656945000000|2022-07-04 14:30:00|11596.01|11596.01|11602.19|11602.19|11603.64|11603.64|11595.64|11595.64|0
1656945300000|2022-07-04 14:35:00|11600.2|11600.2|11600.55|11600.55|11601.22|11601.22|11594.63|11594.63|0
1656945600000|2022-07-04 14:40:00|11599.94|11599.94|11609.99|11609.99|11610.1|11610.1|11599.94|11599.94|0
1656945900000|2022-07-04 14:45:00|11610.21|11610.21|11613.6|11613.6|11620.59|11620.59|11608.22|11608.22|0
1656946200000|2022-07-04 14:50:00|11614.82|11614.82|11633.43|11633.43|11633.43|11633.43|11614.82|11614.82|0
1656946500000|2022-07-04 14:55:00|11635.41|11635.41|11646.85|11646.85|11648.18|11648.18|11633.41|11633.41|0
1656946800000|2022-07-04 15:00:00|11644.86|11644.86|11625.95|11625.95|11644.86|11644.86|11625.95|11625.95|0
1656947100000|2022-07-04 15:05:00|11625.41|11625.41|11625.95|11625.95|11630.53|11630.53|11621.97|11621.97|0
1656947400000|2022-07-04 15:10:00|11623.96|11623.96|11624.68|11624.68|11631.31|11631.31|11622.69|11622.69|0
1656947700000|2022-07-04 15:15:00|11624.27|11624.27|11610.72|11610.72|11624.27|11624.27|11610.72|11610.72|0
1656948000000|2022-07-04 15:20:00|11616.69|11616.69|11623.07|11623.07|11623.07|11623.07|11616.48|11616.48|0
1656948300000|2022-07-04 15:25:00|11623.68|11623.68|11614.28|11614.28|11627.66|11627.66|11614.28|11614.28|0
1657005300000|2022-07-05 07:15:00|11746.8|11746.8|11771.42|11771.42|11771.42|11771.42|11739.45|11739.45|0
1657005600000|2022-07-05 07:20:00|11773.41|11773.41|11751.17|11751.17|11776.19|11776.19|11747.94|11747.94|0
1657005900000|2022-07-05 07:25:00|11753.16|11753.16|11773.54|11773.54|11781.33|11781.33|11747.83|11747.83|0
1657006200000|2022-07-05 07:30:00|11772.93|11772.93|11776.13|11776.13|11776.13|11776.13|11759.77|11759.77|0
1657006500000|2022-07-05 07:35:00|11786.07|11786.07|11794|11794|11795.99|11795.99|11776.71|11776.71|0
1657006800000|2022-07-05 07:40:00|11787.99|11787.99|11782.78|11782.78|11800.6|11800.6|11782.78|11782.78|0
1657007100000|2022-07-05 07:45:00|11781.7|11781.7|11800.13|11800.13|11800.13|11800.13|11772.33|11772.33|0
1657007400000|2022-07-05 07:50:00|11794.16|11794.16|11803.62|11803.62|11807.6|11807.6|11794.16|11794.16|0
1657007700000|2022-07-05 07:55:00|11804.84|11804.84|11794.03|11794.03|11808.81|11808.81|11792.04|11792.04|0
1657008000000|2022-07-05 08:00:00|11792.81|11792.81|11798.1|11798.1|11800.09|11800.09|11790.14|11790.14|0
1657008300000|2022-07-05 08:05:00|11794.12|11794.12|11752.6|11752.6|11794.12|11794.12|11752.6|11752.6|0
1657008600000|2022-07-05 08:10:00|11754.59|11754.59|11725.11|11725.11|11754.59|11754.59|11705.83|11705.83|0
1657008900000|2022-07-05 08:15:00|11724.57|11724.57|11727.4|11727.4|11736.88|11736.88|11720.06|11720.06|0
1657009200000|2022-07-05 08:20:00|11730.73|11730.73|11722.66|11722.66|11738.69|11738.69|11717.56|11717.56|0
1657009500000|2022-07-05 08:25:00|11724.64|11724.64|11714.7|11714.7|11730.61|11730.61|11714.16|11714.16|0
1657009800000|2022-07-05 08:30:00|11710.72|11710.72|11722.39|11722.39|11722.39|11722.39|11695.55|11695.55|0
1657010100000|2022-07-05 08:35:00|11721.78|11721.78|11717.69|11717.69|11721.78|11721.78|11706.62|11706.62|0
1657010400000|2022-07-05 08:40:00|11715.7|11715.7|11719.16|11719.16|11723.29|11723.29|11710.1|11710.1|0
1657010700000|2022-07-05 08:45:00|11715.18|11715.18|11697.14|11697.14|11715.18|11715.18|11691.18|11691.18|0
1657011000000|2022-07-05 08:50:00|11693.16|11693.16|11675.84|11675.84|11695.49|11695.49|11674.39|11674.39|0
1657011300000|2022-07-05 08:55:00|11676.92|11676.92|11647|11647|11685.29|11685.29|11647|11647|0
1657011600000|2022-07-05 09:00:00|11650.97|11650.97|11684.12|11684.12|11684.12|11684.12|11650.97|11650.97|0
1657011900000|2022-07-05 09:05:00|11680.08|11680.08|11665.02|11665.02|11683.36|11683.36|11659.5|11659.5|0
1657012200000|2022-07-05 09:10:00|11663.03|11663.03|11661.17|11661.17|11667.01|11667.01|11654.03|11654.03|0
1657012500000|2022-07-05 09:15:00|11657.83|11657.83|11660.7|11660.7|11683.93|11683.93|11657.09|11657.09|0
1657012800000|2022-07-05 09:20:00|11658.7|11658.7|11654.35|11654.35|11667.78|11667.78|11654.35|11654.35|0
1657013100000|2022-07-05 09:25:00|11654.77|11654.77|11652.38|11652.38|11656.31|11656.31|11647.62|11647.62|0
1657013400000|2022-07-05 09:30:00|11646.41|11646.41|11628.37|11628.37|11651.41|11651.41|11628.37|11628.37|0
1657013700000|2022-07-05 09:35:00|11634.34|11634.34|11652.13|11652.13|11652.13|11652.13|11634.34|11634.34|0
1657014000000|2022-07-05 09:40:00|11650.14|11650.14|11639.41|11639.41|11655.11|11655.11|11639.41|11639.41|0
1657014300000|2022-07-05 09:45:00|11638.74|11638.74|11608.19|11608.19|11640.25|11640.25|11599.08|11599.08|0
1657014600000|2022-07-05 09:50:00|11612.17|11612.17|11611.56|11611.56|11621.51|11621.51|11611.56|11611.56|0
1657014900000|2022-07-05 09:55:00|11616.88|11616.88|11606.13|11606.13|11622.84|11622.84|11606.13|11606.13|0
1657015200000|2022-07-05 10:00:00|11604.14|11604.14|11604.78|11604.78|11614.7|11614.7|11597.93|11597.93|0
1657015500000|2022-07-05 10:05:00|11605.39|11605.39|11603.36|11603.36|11605.39|11605.39|11594.29|11594.29|0
1657015800000|2022-07-05 10:10:00|11599.38|11599.38|11604.24|11604.24|11604.7|11604.7|11597.06|11597.06|0
1657016100000|2022-07-05 10:15:00|11603.57|11603.57|11615.68|11615.68|11623.64|11623.64|11603.57|11603.57|0
1657016400000|2022-07-05 10:20:00|11617.67|11617.67|11618.8|11618.8|11618.8|11618.8|11612.33|11612.33|0
1657016700000|2022-07-05 10:25:00|11618.13|11618.13|11606.9|11606.9|11618.8|11618.8|11606.9|11606.9|0
1657017000000|2022-07-05 10:30:00|11604.91|11604.91|11634.42|11634.42|11634.42|11634.42|11600.91|11600.91|0
1657017300000|2022-07-05 10:35:00|11633.09|11633.09|11634.13|11634.13|11642.13|11642.13|11629.28|11629.28|0
1657017600000|2022-07-05 10:40:00|11632.81|11632.81|11616.85|11616.85|11633.23|11633.23|11616.85|11616.85|0
1657017900000|2022-07-05 10:45:00|11614.86|11614.86|11617.79|11617.79|11621.77|11621.77|11609.55|11609.55|0
1657018200000|2022-07-05 10:50:00|11617.25|11617.25|11625.71|11625.71|11627.7|11627.7|11615.26|11615.26|0
1657018500000|2022-07-05 10:55:00|11625.49|11625.49|11616.75|11616.75|11625.49|11625.49|11616.59|11616.59|0
1657018800000|2022-07-05 11:00:00|11618.75|11618.75|11629.98|11629.98|11634.86|11634.86|11618.75|11618.75|0
1657019100000|2022-07-05 11:05:00|11635.95|11635.95|11634.17|11634.17|11641.92|11641.92|11630.77|11630.77|0
1657019400000|2022-07-05 11:10:00|11638.15|11638.15|11643.68|11643.68|11658.13|11658.13|11636.16|11636.16|0
1657019700000|2022-07-05 11:15:00|11643.02|11643.02|11624.01|11624.01|11643.02|11643.02|11617.77|11617.77|0
1657020000000|2022-07-05 11:20:00|11622.03|11622.03|11629.09|11629.09|11629.09|11629.09|11617.14|11617.14|0
1657020300000|2022-07-05 11:25:00|11629.63|11629.63|11639.4|11639.4|11642.07|11642.07|11616.36|11616.36|0
1657020600000|2022-07-05 11:30:00|11638.73|11638.73|11633.91|11633.91|11640.07|11640.07|11627.91|11627.91|0
1657020900000|2022-07-05 11:35:00|11635.13|11635.13|11626.2|11626.2|11635.13|11635.13|11623.95|11623.95|0
1657021200000|2022-07-05 11:40:00|11629.53|11629.53|11606.97|11606.97|11630.2|11630.2|11605.22|11605.22|0
1657021500000|2022-07-05 11:45:00|11607.63|11607.63|11595.45|11595.45|11613.61|11613.61|11594.13|11594.13|0
1657021800000|2022-07-05 11:50:00|11593.91|11593.91|11560.96|11560.96|11593.91|11593.91|11560.96|11560.96|0
1657022100000|2022-07-05 11:55:00|11564.29|11564.29|11548|11548|11568.65|11568.65|11548|11548|0
1657022400000|2022-07-05 12:00:00|11551.98|11551.98|11511.41|11511.41|11551.98|11551.98|11511.41|11511.41|0
1657022700000|2022-07-05 12:05:00|11509.41|11509.41|11494.21|11494.21|11515.66|11515.66|11494.21|11494.21|0
1657023000000|2022-07-05 12:10:00|11492.22|11492.22|11512.08|11512.08|11514.07|11514.07|11479.13|11479.13|0
1657023300000|2022-07-05 12:15:00|11510.09|11510.09|11528.53|11528.53|11535.16|11535.16|11499.27|11499.27|0
1657023600000|2022-07-05 12:20:00|11526.54|11526.54|11549.81|11549.81|11551.8|11551.8|11526.54|11526.54|0
1657023900000|2022-07-05 12:25:00|11550.42|11550.42|11589|11589|11589.61|11589.61|11550.42|11550.42|0
1657024200000|2022-07-05 12:30:00|11587.01|11587.01|11568.94|11568.94|11590.83|11590.83|11568.22|11568.22|0
1657024500000|2022-07-05 12:35:00|11564.94|11564.94|11575.98|11575.98|11575.98|11575.98|11550.41|11550.41|0
1657024800000|2022-07-05 12:40:00|11581.94|11581.94|11599.64|11599.64|11601.63|11601.63|11581.94|11581.94|0
1657025100000|2022-07-05 12:45:00|11600.18|11600.18|11618.31|11618.31|11618.92|11618.92|11600.18|11600.18|0
1657025400000|2022-07-05 12:50:00|11617.77|11617.77|11617.64|11617.64|11619.63|11619.63|11611.97|11611.97|0
1657025700000|2022-07-05 12:55:00|11621.62|11621.62|11618.6|11618.6|11622.23|11622.23|11608.63|11608.63|0
1657026000000|2022-07-05 13:00:00|11620.59|11620.59|11625.88|11625.88|11625.88|11625.88|11611.32|11611.32|0
1657026300000|2022-07-05 13:05:00|11623.89|11623.89|11560.12|11560.12|11623.89|11623.89|11556.14|11556.14|0
1657026600000|2022-07-05 13:10:00|11562.11|11562.11|11540.73|11540.73|11563.44|11563.44|11540.73|11540.73|0
1657026900000|2022-07-05 13:15:00|11541.34|11541.34|11533.46|11533.46|11547.98|11547.98|11522.03|11522.03|0
1657027200000|2022-07-05 13:20:00|11529.48|11529.48|11544.74|11544.74|11546.07|11546.07|11517.67|11517.67|0
1657027500000|2022-07-05 13:25:00|11544.07|11544.07|11539.46|11539.46|11544.68|11544.68|11530.68|11530.68|0
1657027800000|2022-07-05 13:30:00|11540.54|11540.54|11554.41|11554.41|11555.74|11555.74|11520.06|11520.06|0
1657028100000|2022-07-05 13:35:00|11552.42|11552.42|11552.16|11552.16|11563.95|11563.95|11548.07|11548.07|0
1657028400000|2022-07-05 13:40:00|11550.17|11550.17|11535.25|11535.25|11552.39|11552.39|11534.58|11534.58|0
1657028700000|2022-07-05 13:45:00|11533.26|11533.26|11569.43|11569.43|11579.39|11579.39|11527.37|11527.37|0
1657029000000|2022-07-05 13:50:00|11568.82|11568.82|11579.82|11579.82|11583.68|11583.68|11561.53|11561.53|0
1657029300000|2022-07-05 13:55:00|11581.81|11581.81|11581.92|11581.92|11581.92|11581.92|11565.97|11565.97|0
1657029600000|2022-07-05 14:00:00|11577.94|11577.94|11576.19|11576.19|11594.74|11594.74|11568.24|11568.24|0
1657029900000|2022-07-05 14:05:00|11574.2|11574.2|11578.8|11578.8|11585.47|11585.47|11567.11|11567.11|0
1657030200000|2022-07-05 14:10:00|11582.78|11582.78|11605.43|11605.43|11606.06|11606.06|11581.46|11581.46|0
1657030500000|2022-07-05 14:15:00|11603.44|11603.44|11606.08|11606.08|11606.08|11606.08|11592.41|11592.41|0
1657030800000|2022-07-05 14:20:00|11602.11|11602.11|11606.71|11606.71|11615.37|11615.37|11600.12|11600.12|0
1657031100000|2022-07-05 14:25:00|11606.17|11606.17|11619.56|11619.56|11621.55|11621.55|11598.05|11598.05|0
1657031400000|2022-07-05 14:30:00|11619.97|11619.97|11621.83|11621.83|11631.5|11631.5|11610.48|11610.48|0
1657031700000|2022-07-05 14:35:00|11622.5|11622.5|11669.96|11669.96|11677.22|11677.22|11622.5|11622.5|0
1657032000000|2022-07-05 14:40:00|11667.97|11667.97|11642.42|11642.42|11667.97|11667.97|11636.05|11636.05|0
1657032300000|2022-07-05 14:45:00|11640.41|11640.41|11622.48|11622.48|11642.76|11642.76|11605.96|11605.96|0
1657032600000|2022-07-05 14:50:00|11620.49|11620.49|11627.82|11627.82|11627.82|11627.82|11607.92|11607.92|0
1657032900000|2022-07-05 14:55:00|11623.84|11623.84|11619.42|11619.42|11626.54|11626.54|11617.76|11617.76|0
1657033200000|2022-07-05 15:00:00|11619|11619|11621.97|11621.97|11623.96|11623.96|11605.28|11605.28|0
1657033500000|2022-07-05 15:05:00|11621.31|11621.31|11620.38|11620.38|11625.5|11625.5|11613.93|11613.93|0
1657033800000|2022-07-05 15:10:00|11618.39|11618.39|11619.07|11619.07|11620.38|11620.38|11599.2|11599.2|0
1657034100000|2022-07-05 15:15:00|11621.06|11621.06|11616.1|11616.1|11631.55|11631.55|11616.1|11616.1|0
1657034400000|2022-07-05 15:20:00|11615.48|11615.48|11613.23|11613.23|11625.44|11625.44|11609.91|11609.91|0
1657034700000|2022-07-05 15:25:00|11611.9|11611.9|11617.03|11617.03|11617.03|11617.03|11601.12|11601.12|0
1657091700000|2022-07-06 07:15:00|11588.83|11588.83|11618.62|11618.62|11618.62|11618.62|11582.86|11582.86|0
1657092000000|2022-07-06 07:20:00|11622.6|11622.6|11678.14|11678.14|11692.73|11692.73|11614.65|11614.65|0
1657092300000|2022-07-06 07:25:00|11680.13|11680.13|11690.63|11690.63|11713.61|11713.61|11680.13|11680.13|0
1657092600000|2022-07-06 07:30:00|11688.81|11688.81|11712.09|11712.09|11716.07|11716.07|11676.37|11676.37|0
1657092900000|2022-07-06 07:35:00|11714.08|11714.08|11763.85|11763.85|11765.84|11765.84|11714.08|11714.08|0
1657093200000|2022-07-06 07:40:00|11761.87|11761.87|11773.13|11773.13|11789.95|11789.95|11758.13|11758.13|0
1657093500000|2022-07-06 07:45:00|11775.12|11775.12|11729.6|11729.6|11783.45|11783.45|11729.6|11729.6|0
1657093800000|2022-07-06 07:50:00|11732.27|11732.27|11704.58|11704.58|11734.26|11734.26|11704.58|11704.58|0
1657094100000|2022-07-06 07:55:00|11703.5|11703.5|11718.89|11718.89|11721.71|11721.71|11699.1|11699.1|0
1657094400000|2022-07-06 08:00:00|11720.88|11720.88|11708.46|11708.46|11742.08|11742.08|11708.46|11708.46|0
1657094700000|2022-07-06 08:05:00|11705.42|11705.42|11728.3|11728.3|11732.28|11732.28|11689.18|11689.18|0
1657095000000|2022-07-06 08:10:00|11732.28|11732.28|11740.28|11740.28|11753.38|11753.38|11732.28|11732.28|0
1657095300000|2022-07-06 08:15:00|11742.27|11742.27|11731.12|11731.12|11753.68|11753.68|11731.12|11731.12|0
1657095600000|2022-07-06 08:20:00|11728.45|11728.45|11722.5|11722.5|11730.43|11730.43|11718.42|11718.42|0
1657095900000|2022-07-06 08:25:00|11723.16|11723.16|11710.76|11710.76|11728.58|11728.58|11710.76|11710.76|0
1657096200000|2022-07-06 08:30:00|11709.14|11709.14|11701.5|11701.5|11712.66|11712.66|11695.53|11695.53|0
1657096500000|2022-07-06 08:35:00|11703.48|11703.48|11721.97|11721.97|11727.87|11727.87|11703.48|11703.48|0
1657096800000|2022-07-06 08:40:00|11717.99|11717.99|11691.28|11691.28|11717.99|11717.99|11679.34|11679.34|0
1657097100000|2022-07-06 08:45:00|11687.4|11687.4|11655.99|11655.99|11691.37|11691.37|11648.8|11648.8|0
1657097400000|2022-07-06 08:50:00|11652.01|11652.01|11658.05|11658.05|11667.06|11667.06|11648.78|11648.78|0
1657097700000|2022-07-06 08:55:00|11657.51|11657.51|11661.3|11661.3|11665.47|11665.47|11652.17|11652.17|0
1657098000000|2022-07-06 09:00:00|11659.31|11659.31|11681.89|11681.89|11686.53|11686.53|11659.31|11659.31|0
1657098300000|2022-07-06 09:05:00|11679.9|11679.9|11697.15|11697.15|11700.52|11700.52|11672.62|11672.62|0
1657098600000|2022-07-06 09:10:00|11696.55|11696.55|11691.62|11691.62|11698.49|11698.49|11679.25|11679.25|0
1657098900000|2022-07-06 09:15:00|11693.61|11693.61|11716.03|11716.03|11718.02|11718.02|11693|11693|0
1657099200000|2022-07-06 09:20:00|11716.64|11716.64|11732.38|11732.38|11732.38|11732.38|11711.21|11711.21|0
1657099500000|2022-07-06 09:25:00|11736.36|11736.36|11731.17|11731.17|11747.65|11747.65|11727.85|11727.85|0
1657099800000|2022-07-06 09:30:00|11730.55|11730.55|11674.65|11674.65|11736.52|11736.52|11674.65|11674.65|0
1657100100000|2022-07-06 09:35:00|11674.53|11674.53|11632.44|11632.44|11675.96|11675.96|11632.44|11632.44|0
1657100400000|2022-07-06 09:40:00|11628.46|11628.46|11616.62|11616.62|11636.96|11636.96|11613.91|11613.91|0
1657100700000|2022-07-06 09:45:00|11610.66|11610.66|11589.49|11589.49|11610.66|11610.66|11589.05|11589.05|0
1657101000000|2022-07-06 09:50:00|11593.47|11593.47|11577|11577|11593.47|11593.47|11571.04|11571.04|0
1657101300000|2022-07-06 09:55:00|11578.99|11578.99|11568.02|11568.02|11580|11580|11565.41|11565.41|0
1657101600000|2022-07-06 10:00:00|11566.03|11566.03|11547.49|11547.49|11568.02|11568.02|11546.38|11546.38|0
1657101900000|2022-07-06 10:05:00|11529.59|11529.59|11522.18|11522.18|11534.26|11534.26|11509.47|11509.47|0
1657102200000|2022-07-06 10:10:00|11521.51|11521.51|11534.05|11534.05|11541.4|11541.4|11511.57|11511.57|0
1657102500000|2022-07-06 10:15:00|11534.72|11534.72|11541.3|11541.3|11541.3|11541.3|11519.48|11519.48|0
1657102800000|2022-07-06 10:20:00|11540.63|11540.63|11522.77|11522.77|11548.22|11548.22|11514.2|11514.2|0
1657103100000|2022-07-06 10:25:00|11528.74|11528.74|11564.99|11564.99|11564.99|11564.99|11528.74|11528.74|0
1657103400000|2022-07-06 10:30:00|11559.02|11559.02|11570.97|11570.97|11574.95|11574.95|11559.02|11559.02|0
1657103700000|2022-07-06 10:35:00|11572.96|11572.96|11596.44|11596.44|11600.42|11600.42|11570.41|11570.41|0
1657104000000|2022-07-06 10:40:00|11595.84|11595.84|11580.02|11580.02|11600.54|11600.54|11580.02|11580.02|0
1657104300000|2022-07-06 10:45:00|11578.68|11578.68|11581.86|11581.86|11584.51|11584.51|11577.93|11577.93|0
1657104600000|2022-07-06 10:50:00|11593.8|11593.8|11575.82|11575.82|11594.46|11594.46|11575.66|11575.66|0
1657104900000|2022-07-06 10:55:00|11579.8|11579.8|11579.18|11579.18|11584.45|11584.45|11579.18|11579.18|0
1657105200000|2022-07-06 11:00:00|11578.97|11578.97|11588.72|11588.72|11594.69|11594.69|11575.76|11575.76|0
1657105500000|2022-07-06 11:05:00|11580.76|11580.76|11585.27|11585.27|11585.41|11585.41|11578.83|11578.83|0
1657105800000|2022-07-06 11:10:00|11587.26|11587.26|11591.13|11591.13|11591.13|11591.13|11582.97|11582.97|0
1657106100000|2022-07-06 11:15:00|11589.14|11589.14|11604.48|11604.48|11607.06|11607.06|11587.85|11587.85|0
1657106400000|2022-07-06 11:20:00|11603.15|11603.15|11591.39|11591.39|11603.15|11603.15|11583.43|11583.43|0
1657106700000|2022-07-06 11:25:00|11595.37|11595.37|11580.17|11580.17|11595.37|11595.37|11572.88|11572.88|0
1657107000000|2022-07-06 11:30:00|11581.5|11581.5|11581.5|11581.5|11581.5|11581.5|11573.55|11573.55|0
1657107300000|2022-07-06 11:35:00|11586.84|11586.84|11587.04|11587.04|11590.35|11590.35|11580.17|11580.17|0
1657107600000|2022-07-06 11:40:00|11583.06|11583.06|11577.5|11577.5|11589.03|11589.03|11577.19|11577.19|0
1657107900000|2022-07-06 11:45:00|11578.84|11578.84|11580.41|11580.41|11581.73|11581.73|11575.76|11575.76|0
1657108200000|2022-07-06 11:50:00|11581.62|11581.62|11593.39|11593.39|11593.39|11593.39|11577.82|11577.82|0
1657108500000|2022-07-06 11:55:00|11592.05|11592.05|11601.4|11601.4|11609.08|11609.08|11592.05|11592.05|0
1657108800000|2022-07-06 12:00:00|11598.63|11598.63|11572.28|11572.28|11598.63|11598.63|11568.48|11568.48|0
1657109100000|2022-07-06 12:05:00|11573.61|11573.61|11577.71|11577.71|11592.77|11592.77|11572.94|11572.94|0
1657109400000|2022-07-06 12:10:00|11579.7|11579.7|11607.77|11607.77|11609.34|11609.34|11576.38|11576.38|0
1657109700000|2022-07-06 12:15:00|11605.78|11605.78|11606.72|11606.72|11611|11611|11601.04|11601.04|0
1657110000000|2022-07-06 12:20:00|11612.68|11612.68|11599.23|11599.23|11612.68|11612.68|11598.15|11598.15|0
1657110300000|2022-07-06 12:25:00|11598.15|11598.15|11607.04|11607.04|11607.65|11607.65|11595.58|11595.58|0
1657110600000|2022-07-06 12:30:00|11607.71|11607.71|11621.45|11621.45|11622.72|11622.72|11604.16|11604.16|0
1657110900000|2022-07-06 12:35:00|11622.67|11622.67|11633.14|11633.14|11637.15|11637.15|11622.06|11622.06|0
1657111200000|2022-07-06 12:40:00|11637.12|11637.12|11634.44|11634.44|11639.72|11639.72|11630.55|11630.55|0
1657111500000|2022-07-06 12:45:00|11630.47|11630.47|11657.52|11657.52|11657.52|11657.52|11630.47|11630.47|0
1657111800000|2022-07-06 12:50:00|11659.51|11659.51|11665|11665|11667.66|11667.66|11651.06|11651.06|0
1657112100000|2022-07-06 12:55:00|11663.01|11663.01|11673.82|11673.82|11673.82|11673.82|11653.07|11653.07|0
1657112400000|2022-07-06 13:00:00|11671.83|11671.83|11686.17|11686.17|11690.76|11690.76|11671.83|11671.83|0
1657112700000|2022-07-06 13:05:00|11682.2|11682.2|11689.68|11689.68|11690.4|11690.4|11672.88|11672.88|0
1657113000000|2022-07-06 13:10:00|11687.69|11687.69|11674.83|11674.83|11691.67|11691.67|11674.83|11674.83|0
1657113300000|2022-07-06 13:15:00|11676.82|11676.82|11677.36|11677.36|11692.56|11692.56|11673.43|11673.43|0
1657113600000|2022-07-06 13:20:00|11677.97|11677.97|11716.21|11716.21|11716.21|11716.21|11677.36|11677.36|0
1657113900000|2022-07-06 13:25:00|11715.67|11715.67|11707.8|11707.8|11721.1|11721.1|11701.19|11701.19|0
1657114200000|2022-07-06 13:30:00|11713.76|11713.76|11721.26|11721.26|11727.14|11727.14|11705.03|11705.03|0
1657114500000|2022-07-06 13:35:00|11715.3|11715.3|11687.62|11687.62|11715.3|11715.3|11659.05|11659.05|0
1657114800000|2022-07-06 13:40:00|11689.6|11689.6|11705.55|11705.55|11712.55|11712.55|11686.94|11686.94|0
1657115100000|2022-07-06 13:45:00|11704.88|11704.88|11690.59|11690.59|11704.88|11704.88|11671.11|11671.11|0
1657115400000|2022-07-06 13:50:00|11689.92|11689.92|11690.09|11690.09|11696.07|11696.07|11677.62|11677.62|0
1657115700000|2022-07-06 13:55:00|11694.07|11694.07|11685.9|11685.9|11696.06|11696.06|11666.58|11666.58|0
1657116000000|2022-07-06 14:00:00|11684.81|11684.81|11672.96|11672.96|11684.81|11684.81|11660.61|11660.61|0
1657116300000|2022-07-06 14:05:00|11672.97|11672.97|11713.88|11713.88|11717.86|11717.86|11672.31|11672.31|0
1657116600000|2022-07-06 14:10:00|11711.89|11711.89|11685.89|11685.89|11711.89|11711.89|11665.32|11665.32|0
1657116900000|2022-07-06 14:15:00|11686.56|11686.56|11689.62|11689.62|11695.63|11695.63|11667.51|11667.51|0
1657117200000|2022-07-06 14:20:00|11687.63|11687.63|11704.86|11704.86|11711.44|11711.44|11685.69|11685.69|0
1657117500000|2022-07-06 14:25:00|11703.53|11703.53|11737.61|11737.61|11737.61|11737.61|11695.57|11695.57|0
1657117800000|2022-07-06 14:30:00|11736.94|11736.94|11744.78|11744.78|11744.78|11744.78|11724.8|11724.8|0
1657118100000|2022-07-06 14:35:00|11746.77|11746.77|11760.55|11760.55|11762.59|11762.59|11740.87|11740.87|0
1657118400000|2022-07-06 14:40:00|11762.54|11762.54|11778.68|11778.68|11778.68|11778.68|11751.68|11751.68|0
1657118700000|2022-07-06 14:45:00|11779.35|11779.35|11783.94|11783.94|11792.56|11792.56|11776.44|11776.44|0
1657119000000|2022-07-06 14:50:00|11785.93|11785.93|11807.45|11807.45|11807.45|11807.45|11773.43|11773.43|0
1657119300000|2022-07-06 14:55:00|11805.45|11805.45|11788.83|11788.83|11805.45|11805.45|11784.22|11784.22|0
1657119600000|2022-07-06 15:00:00|11790.82|11790.82|11772.55|11772.55|11798.05|11798.05|11771.17|11771.17|0
1657119900000|2022-07-06 15:05:00|11768.57|11768.57|11785.17|11785.17|11791.74|11791.74|11768.57|11768.57|0
1657120200000|2022-07-06 15:10:00|11784.5|11784.5|11791.59|11791.59|11793.29|11793.29|11780.29|11780.29|0
1657120500000|2022-07-06 15:15:00|11790.26|11790.26|11789.84|11789.84|11791.83|11791.83|11782.76|11782.76|0
1657120800000|2022-07-06 15:20:00|11787.85|11787.85|11789.06|11789.06|11790.76|11790.76|11782.57|11782.57|0
1657121100000|2022-07-06 15:25:00|11786.39|11786.39|11760.54|11760.54|11787.72|11787.72|11755.41|11755.41|0
1657178100000|2022-07-07 07:15:00|11793.43|11793.43|11812.17|11812.17|11812.17|11812.17|11786.8|11786.8|0
1657178400000|2022-07-07 07:20:00|11814.33|11814.33|11822.57|11822.57|11835.48|11835.48|11813.25|11813.25|0
1657178700000|2022-07-07 07:25:00|11818.59|11818.59|11793.05|11793.05|11823.32|11823.32|11786.41|11786.41|0
1657179000000|2022-07-07 07:30:00|11792.39|11792.39|11813.16|11813.16|11822.44|11822.44|11791.06|11791.06|0
1657179300000|2022-07-07 07:35:00|11816.81|11816.81|11769.34|11769.34|11821.43|11821.43|11769.34|11769.34|0
1657179600000|2022-07-07 07:40:00|11770.42|11770.42|11772.8|11772.8|11779.72|11779.72|11750.35|11750.35|0
1657179900000|2022-07-07 07:45:00|11776.78|11776.78|11785.26|11785.26|11785.26|11785.26|11769.64|11769.64|0
1657180200000|2022-07-07 07:50:00|11787.25|11787.25|11773.43|11773.43|11787.25|11787.25|11770.22|11770.22|0
1657180500000|2022-07-07 07:55:00|11774.1|11774.1|11770.6|11770.6|11777.62|11777.62|11765.05|11765.05|0
1657180800000|2022-07-07 08:00:00|11772.59|11772.59|11768.53|11768.53|11782.58|11782.58|11768.53|11768.53|0
1657181100000|2022-07-07 08:05:00|11770.52|11770.52|11758.7|11758.7|11770.52|11770.52|11737.04|11737.04|0
1657181400000|2022-07-07 08:10:00|11758.03|11758.03|11739.22|11739.22|11758.03|11758.03|11731.92|11731.92|0
1657181700000|2022-07-07 08:15:00|11736.55|11736.55|11762.2|11762.2|11764.19|11764.19|11733.79|11733.79|0
1657182000000|2022-07-07 08:20:00|11763.42|11763.42|11749.82|11749.82|11767.4|11767.4|11749.82|11749.82|0
1657182300000|2022-07-07 08:25:00|11751.81|11751.81|11774.08|11774.08|11774.08|11774.08|11749.82|11749.82|0
1657182600000|2022-07-07 08:30:00|11780.05|11780.05|11772.1|11772.1|11782|11782|11761.55|11761.55|0
1657182900000|2022-07-07 08:35:00|11778.06|11778.06|11752.29|11752.29|11778.06|11778.06|11745.34|11745.34|0
1657183200000|2022-07-07 08:40:00|11751.46|11751.46|11728.48|11728.48|11751.46|11751.46|11728.48|11728.48|0
1657183500000|2022-07-07 08:45:00|11727.81|11727.81|11731.09|11731.09|11733.41|11733.41|11725.28|11725.28|0
1657183800000|2022-07-07 08:50:00|11733.08|11733.08|11733.96|11733.96|11737.72|11737.72|11729.1|11729.1|0
1657184100000|2022-07-07 08:55:00|11733.42|11733.42|11758.91|11758.91|11770.66|11770.66|11721.54|11721.54|0
1657184400000|2022-07-07 09:00:00|11758.29|11758.29|11757.36|11757.36|11760.03|11760.03|11724.93|11724.93|0
1657184700000|2022-07-07 09:05:00|11756.75|11756.75|11758.73|11758.73|11762.73|11762.73|11746.03|11746.03|0
1657185000000|2022-07-07 09:10:00|11757.39|11757.39|11753.59|11753.59|11767.78|11767.78|11751.05|11751.05|0
1657185300000|2022-07-07 09:15:00|11747.62|11747.62|11724.45|11724.45|11747.62|11747.62|11724.45|11724.45|0
1657185600000|2022-07-07 09:20:00|11730.42|11730.42|11702.72|11702.72|11740.42|11740.42|11702.06|11702.06|0
1657185900000|2022-07-07 09:25:00|11698.75|11698.75|11676.08|11676.08|11698.75|11698.75|11676.08|11676.08|0
1657186200000|2022-07-07 09:30:00|11674.75|11674.75|11701.76|11701.76|11704.52|11704.52|11674.75|11674.75|0
1657186500000|2022-07-07 09:35:00|11705.74|11705.74|11701.43|11701.43|11706.28|11706.28|11698.08|11698.08|0
1657186800000|2022-07-07 09:40:00|11700.76|11700.76|11742.55|11742.55|11742.55|11742.55|11699.42|11699.42|0
1657187100000|2022-07-07 09:45:00|11741.94|11741.94|11777.74|11777.74|11777.74|11777.74|11741.94|11741.94|0
1657187400000|2022-07-07 09:50:00|11776.41|11776.41|11748.96|11748.96|11776.41|11776.41|11748.96|11748.96|0
1657187700000|2022-07-07 09:55:00|11746.29|11746.29|11733.28|11733.28|11750.21|11750.21|11733.28|11733.28|0
1657188000000|2022-07-07 10:00:00|11733.07|11733.07|11708.13|11708.13|11734.98|11734.98|11704.15|11704.15|0
1657188300000|2022-07-07 10:05:00|11707.05|11707.05|11677.28|11677.28|11707.76|11707.76|11677.28|11677.28|0
1657188600000|2022-07-07 10:10:00|11681.26|11681.26|11686.56|11686.56|11688.55|11688.55|11679.91|11679.91|0
1657188900000|2022-07-07 10:15:00|11690.54|11690.54|11717.46|11717.46|11728.12|11728.12|11690.54|11690.54|0
1657189200000|2022-07-07 10:20:00|11731.38|11731.38|11742.57|11742.57|11743.91|11743.91|11731.38|11731.38|0
1657189500000|2022-07-07 10:25:00|11752.52|11752.52|11732.75|11732.75|11754.5|11754.5|11730.05|11730.05|0
1657189800000|2022-07-07 10:30:00|11730.76|11730.76|11739.54|11739.54|11739.54|11739.54|11728.77|11728.77|0
1657190100000|2022-07-07 10:35:00|11740.08|11740.08|11731.59|11731.59|11744.08|11744.08|11727.62|11727.62|0
1657190400000|2022-07-07 10:40:00|11729.59|11729.59|11742.31|11742.31|11742.31|11742.31|11723.06|11723.06|0
1657190700000|2022-07-07 10:45:00|11744.3|11744.3|11744.93|11744.93|11752.85|11752.85|11744.3|11744.3|0
1657191000000|2022-07-07 10:50:00|11744.26|11744.26|11741.66|11741.66|11744.26|11744.26|11736.31|11736.31|0
1657191300000|2022-07-07 10:55:00|11742.27|11742.27|11750.76|11750.76|11755.33|11755.33|11742.14|11742.14|0
1657191600000|2022-07-07 11:00:00|11753.3|11753.3|11744.19|11744.19|11753.3|11753.3|11744.19|11744.19|0
1657191900000|2022-07-07 11:05:00|11743.52|11743.52|11743.21|11743.21|11743.52|11743.52|11733.69|11733.69|0
1657192200000|2022-07-07 11:10:00|11737.9|11737.9|11750.97|11750.97|11750.97|11750.97|11735.5|11735.5|0
1657192500000|2022-07-07 11:15:00|11752.19|11752.19|11761|11761|11764.49|11764.49|11745.45|11745.45|0
1657192800000|2022-07-07 11:20:00|11759|11759|11761.23|11761.23|11771.54|11771.54|11753.28|11753.28|0
1657193100000|2022-07-07 11:25:00|11762.31|11762.31|11771.69|11771.69|11773.03|11773.03|11762.31|11762.31|0
1657193400000|2022-07-07 11:30:00|11772.36|11772.36|11783.74|11783.74|11783.74|11783.74|11771.03|11771.03|0
1657193700000|2022-07-07 11:35:00|11785.73|11785.73|11792.54|11792.54|11809.84|11809.84|11781.75|11781.75|0
1657194000000|2022-07-07 11:40:00|11793.88|11793.88|11848.87|11848.87|11850.2|11850.2|11793.88|11793.88|0
1657194300000|2022-07-07 11:45:00|11854.84|11854.84|11847.53|11847.53|11854.84|11854.84|11846.2|11846.2|0
1657194600000|2022-07-07 11:50:00|11849.52|11849.52|11853.91|11853.91|11860.04|11860.04|11849.4|11849.4|0
1657194900000|2022-07-07 11:55:00|11852.57|11852.57|11871.99|11871.99|11877.08|11877.08|11852.57|11852.57|0
1657195200000|2022-07-07 12:00:00|11867.98|11867.98|11857.68|11857.68|11877.6|11877.6|11856.46|11856.46|0
1657195500000|2022-07-07 12:05:00|11855.68|11855.68|11861.1|11861.1|11865.79|11865.79|11851.87|11851.87|0
1657195800000|2022-07-07 12:10:00|11862.32|11862.32|11870.2|11870.2|11871.18|11871.18|11859.23|11859.23|0
1657196100000|2022-07-07 12:15:00|11872.19|11872.19|11879.92|11879.92|11886.48|11886.48|11872.19|11872.19|0
1657196400000|2022-07-07 12:20:00|11869.98|11869.98|11859.13|11859.13|11870.4|11870.4|11859.13|11859.13|0
1657196700000|2022-07-07 12:25:00|11867.08|11867.08|11870.42|11870.42|11875.24|11875.24|11866.23|11866.23|0
1657197000000|2022-07-07 12:30:00|11870.21|11870.21|11873.58|11873.58|11874.92|11874.92|11867.62|11867.62|0
1657197300000|2022-07-07 12:35:00|11879.55|11879.55|11862.27|11862.27|11885.56|11885.56|11862.27|11862.27|0
1657197600000|2022-07-07 12:40:00|11861.61|11861.61|11861.02|11861.02|11863.67|11863.67|11857.69|11857.69|0
1657197900000|2022-07-07 12:45:00|11866.99|11866.99|11867.16|11867.16|11868.07|11868.07|11862.11|11862.11|0
1657198200000|2022-07-07 12:50:00|11868.01|11868.01|11870.35|11870.35|11878.05|11878.05|11865.16|11865.16|0
1657198500000|2022-07-07 12:55:00|11870.89|11870.89|11873.2|11873.2|11883.44|11883.44|11870.89|11870.89|0
1657198800000|2022-07-07 13:00:00|11872.59|11872.59|11858.23|11858.23|11875.93|11875.93|11857.56|11857.56|0
1657199100000|2022-07-07 13:05:00|11860.23|11860.23|11864.16|11864.16|11869.46|11869.46|11858.84|11858.84|0
1657199400000|2022-07-07 13:10:00|11862.83|11862.83|11833.4|11833.4|11863.49|11863.49|11833.4|11833.4|0
1657199700000|2022-07-07 13:15:00|11835.39|11835.39|11847.48|11847.48|11857.92|11857.92|11832.62|11832.62|0
1657200000000|2022-07-07 13:20:00|11848.09|11848.09|11840.16|11840.16|11848.09|11848.09|11826.2|11826.2|0
1657200300000|2022-07-07 13:25:00|11848.12|11848.12|11867.88|11867.88|11867.88|11867.88|11848.12|11848.12|0
1657200600000|2022-07-07 13:30:00|11871.86|11871.86|11882.12|11882.12|11882.12|11882.12|11845.16|11845.16|0
1657200900000|2022-07-07 13:35:00|11884.11|11884.11|11890.73|11890.73|11896.16|11896.16|11865.28|11865.28|0
1657201200000|2022-07-07 13:40:00|11888.74|11888.74|11931.52|11931.52|11931.52|11931.52|11888.08|11888.08|0
1657201500000|2022-07-07 13:45:00|11923.56|11923.56|11924.06|11924.06|11950.43|11950.43|11923.49|11923.49|0
1657201800000|2022-07-07 13:50:00|11922.72|11922.72|11916.85|11916.85|11922.72|11922.72|11897.74|11897.74|0
1657202100000|2022-07-07 13:55:00|11930.77|11930.77|11924.83|11924.83|11935.23|11935.23|11916.01|11916.01|0
1657202400000|2022-07-07 14:00:00|11922.83|11922.83|11917.2|11917.2|11928.86|11928.86|11905.52|11905.52|0
1657202700000|2022-07-07 14:05:00|11916.53|11916.53|11940.16|11940.16|11945.48|11945.48|11899.37|11899.37|0
1657203000000|2022-07-07 14:10:00|11942.15|11942.15|11919.37|11919.37|11942.15|11942.15|11919.37|11919.37|0
1657203300000|2022-07-07 14:15:00|11925.33|11925.33|11940.62|11940.62|11947.21|11947.21|11923.14|11923.14|0
1657203600000|2022-07-07 14:20:00|11934.65|11934.65|11910.35|11910.35|11937.3|11937.3|11910.35|11910.35|0
1657203900000|2022-07-07 14:25:00|11908.35|11908.35|11898.53|11898.53|11908.35|11908.35|11887.99|11887.99|0
1657204200000|2022-07-07 14:30:00|11902.51|11902.51|11866.95|11866.95|11906.51|11906.51|11860.32|11860.32|0
1657204500000|2022-07-07 14:35:00|11865.61|11865.61|11879.6|11879.6|11879.6|11879.6|11864.32|11864.32|0
1657204800000|2022-07-07 14:40:00|11880.01|11880.01|11895.24|11895.24|11895.85|11895.85|11871.69|11871.69|0
1657205100000|2022-07-07 14:45:00|11893.24|11893.24|11910.11|11910.11|11912.43|11912.43|11881.47|11881.47|0
1657205400000|2022-07-07 14:50:00|11910.78|11910.78|11911.7|11911.7|11919.67|11919.67|11907.72|11907.72|0
1657205700000|2022-07-07 14:55:00|11909.71|11909.71|11899.14|11899.14|11909.71|11909.71|11894.39|11894.39|0
1657206000000|2022-07-07 15:00:00|11903.12|11903.12|11914.38|11914.38|11922.4|11922.4|11903.12|11903.12|0
1657206300000|2022-07-07 15:05:00|11914.99|11914.99|11913.35|11913.35|11927.65|11927.65|11910.69|11910.69|0
1657206600000|2022-07-07 15:10:00|11914.01|11914.01|11904.73|11904.73|11918.02|11918.02|11904.52|11904.52|0
1657206900000|2022-07-07 15:15:00|11904.31|11904.31|11893.2|11893.2|11904.31|11904.31|11892.94|11892.94|0
1657207200000|2022-07-07 15:20:00|11895.19|11895.19|11893.56|11893.56|11898.69|11898.69|11884.07|11884.07|0
1657207500000|2022-07-07 15:25:00|11891.56|11891.56|11890.78|11890.78|11897.96|11897.96|11884.26|11884.26|0
1657264500000|2022-07-08 07:15:00|11904.03|11904.03|11902.01|11902.01|11905.29|11905.29|11893.23|11893.23|0
1657264800000|2022-07-08 07:20:00|11890.08|11890.08|11881.75|11881.75|11893.68|11893.68|11875.5|11875.5|0
1657265100000|2022-07-08 07:25:00|11880.48|11880.48|11857.39|11857.39|11881.74|11881.74|11856.17|11856.17|0
1657265400000|2022-07-08 07:30:00|11852.72|11852.72|11859.34|11859.34|11860.27|11860.27|11850.82|11850.82|0
1657265700000|2022-07-08 07:35:00|11857.35|11857.35|11885.69|11885.69|11889|11889|11856.68|11856.68|0
1657266000000|2022-07-08 07:40:00|11884.07|11884.07|11888.17|11888.17|11889.5|11889.5|11881.53|11881.53|0
1657266300000|2022-07-08 07:45:00|11885.5|11885.5|11895.68|11895.68|11895.68|11895.68|11873.17|11873.17|0
1657266600000|2022-07-08 07:50:00|11894.6|11894.6|11898.82|11898.82|11908.17|11908.17|11894.35|11894.35|0
1657266900000|2022-07-08 07:55:00|11894.84|11894.84|11905.08|11905.08|11905.08|11905.08|11890.87|11890.87|0
1657267200000|2022-07-08 08:00:00|11903.1|11903.1|11906.33|11906.33|11906.33|11906.33|11902.43|11902.43|0
1657267500000|2022-07-08 08:05:00|11906.87|11906.87|11917.24|11917.24|11917.24|11917.24|11898.91|11898.91|0
1657267800000|2022-07-08 08:10:00|11918.58|11918.58|11913.79|11913.79|11919.76|11919.76|11903.78|11903.78|0
1657268100000|2022-07-08 08:15:00|11911.79|11911.79|11907.47|11907.47|11919.9|11919.9|11907.47|11907.47|0
1657268400000|2022-07-08 08:20:00|11901.5|11901.5|11911.45|11911.45|11913.43|11913.43|11899.51|11899.51|0
1657268700000|2022-07-08 08:25:00|11899.51|11899.51|11887.43|11887.43|11899.51|11899.51|11880.92|11880.92|0
1657269000000|2022-07-08 08:30:00|11886.09|11886.09|11891.58|11891.58|11891.58|11891.58|11880.36|11880.36|0
1657269300000|2022-07-08 08:35:00|11887.6|11887.6|11895.85|11895.85|11901.82|11901.82|11887.6|11887.6|0
1657269600000|2022-07-08 08:40:00|11893.78|11893.78|11894.52|11894.52|11898.93|11898.93|11886.23|11886.23|0
1657269900000|2022-07-08 08:45:00|11895.17|11895.17|11903.08|11903.08|11903.08|11903.08|11885.23|11885.23|0
1657270200000|2022-07-08 08:50:00|11902.54|11902.54|11915.68|11915.68|11917.56|11917.56|11902.54|11902.54|0
1657270500000|2022-07-08 08:55:00|11920.35|11920.35|11921.18|11921.18|11922.4|11922.4|11914.4|11914.4|0
1657270800000|2022-07-08 09:00:00|11922.52|11922.52|11922.48|11922.48|11932.43|11932.43|11922.48|11922.48|0
1657271100000|2022-07-08 09:05:00|11920.78|11920.78|11900.92|11900.92|11923.49|11923.49|11900.92|11900.92|0
1657271400000|2022-07-08 09:10:00|11899.64|11899.64|11895.97|11895.97|11899.64|11899.64|11890.2|11890.2|0
1657271700000|2022-07-08 09:15:00|11894.63|11894.63|11905.7|11905.7|11909.71|11909.71|11894.63|11894.63|0
1657272000000|2022-07-08 09:20:00|11909.04|11909.04|11893.37|11893.37|11909.25|11909.25|11893.37|11893.37|0
1657272300000|2022-07-08 09:25:00|11889.39|11889.39|11886.57|11886.57|11897.86|11897.86|11880.11|11880.11|0
1657272600000|2022-07-08 09:30:00|11890.54|11890.54|11911.68|11911.68|11911.68|11911.68|11883.36|11883.36|0
1657272900000|2022-07-08 09:35:00|11911.01|11911.01|11928.75|11928.75|11928.75|11928.75|11909.67|11909.67|0
1657273200000|2022-07-08 09:40:00|11931.42|11931.42|11999.64|11999.64|11999.64|11999.64|11931.42|11931.42|0
1657273500000|2022-07-08 09:45:00|11998.98|11998.98|11984.66|11984.66|11998.98|11998.98|11984.66|11984.66|0
1657273800000|2022-07-08 09:50:00|11982.78|11982.78|11973.86|11973.86|11985.8|11985.8|11973.86|11973.86|0
1657274100000|2022-07-08 09:55:00|11972.52|11972.52|11978.67|11978.67|11988.58|11988.58|11971.19|11971.19|0
1657274400000|2022-07-08 10:00:00|11976.68|11976.68|11988.27|11988.27|11992.25|11992.25|11976.33|11976.33|0
1657274700000|2022-07-08 10:05:00|11986.27|11986.27|12014.22|12014.22|12016.21|12016.21|11986.27|11986.27|0
1657275000000|2022-07-08 10:10:00|12020.19|12020.19|11987.82|11987.82|12024.14|12024.14|11985.82|11985.82|0
1657275300000|2022-07-08 10:15:00|11987.62|11987.62|12015.82|12015.82|12015.82|12015.82|11987.62|11987.62|0
1657275600000|2022-07-08 10:20:00|12015.41|12015.41|12001.01|12001.01|12017.81|12017.81|11994.36|11994.36|0
1657275900000|2022-07-08 10:25:00|12006.97|12006.97|12013.04|12013.04|12013.04|12013.04|11998.31|11998.31|0
1657276200000|2022-07-08 10:30:00|12013.71|12013.71|11998.7|11998.7|12013.71|12013.71|11996.5|11996.5|0
1657276500000|2022-07-08 10:35:00|12004.66|12004.66|12021.52|12021.52|12024.18|12024.18|12002.99|12002.99|0
1657276800000|2022-07-08 10:40:00|12018.85|12018.85|11998.09|11998.09|12023.43|12023.43|11995.45|11995.45|0
1657277100000|2022-07-08 10:45:00|12000.09|12000.09|12002.35|12002.35|12011.63|12011.63|12000.09|12000.09|0
1657277400000|2022-07-08 10:50:00|11996.38|11996.38|11949.06|11949.06|11996.38|11996.38|11949.06|11949.06|0
1657277700000|2022-07-08 10:55:00|11948.64|11948.64|11939.09|11939.09|11948.64|11948.64|11932.6|11932.6|0
1657278000000|2022-07-08 11:00:00|11941.08|11941.08|11941.13|11941.13|11948.42|11948.42|11941.08|11941.08|0
1657278300000|2022-07-08 11:05:00|11940.52|11940.52|11917.68|11917.68|11940.73|11940.73|11917.68|11917.68|0
1657278600000|2022-07-08 11:10:00|11916.35|11916.35|11941.23|11941.23|11946.54|11946.54|11916.35|11916.35|0
1657278900000|2022-07-08 11:15:00|11942.44|11942.44|11930.94|11930.94|11948.18|11948.18|11920.99|11920.99|0
1657279200000|2022-07-08 11:20:00|11928.96|11928.96|11928.4|11928.4|11929.06|11929.06|11913.7|11913.7|0
1657279500000|2022-07-08 11:25:00|11929.01|11929.01|11933.35|11933.35|11934.73|11934.73|11928.08|11928.08|0
1657279800000|2022-07-08 11:30:00|11933.96|11933.96|11947.27|11947.27|11949.25|11949.25|11933.96|11933.96|0
1657280100000|2022-07-08 11:35:00|11943.29|11943.29|11943.92|11943.92|11943.92|11943.92|11927.3|11927.3|0
1657280400000|2022-07-08 11:40:00|11945|11945|11944.76|11944.76|11946.34|11946.34|11941.02|11941.02|0
1657280700000|2022-07-08 11:45:00|11946.76|11946.76|11950.45|11950.45|11950.45|11950.45|11942.07|11942.07|0
1657281000000|2022-07-08 11:50:00|11948.46|11948.46|11944.22|11944.22|11948.46|11948.46|11942.22|11942.22|0
1657281300000|2022-07-08 11:55:00|11940.24|11940.24|11949.87|11949.87|11951.46|11951.46|11940.24|11940.24|0
1657281600000|2022-07-08 12:00:00|11951.86|11951.86|11952.34|11952.34|11954.33|11954.33|11948.49|11948.49|0
1657281900000|2022-07-08 12:05:00|11946.38|11946.38|11948.74|11948.74|11948.74|11948.74|11944.55|11944.55|0
1657282200000|2022-07-08 12:10:00|11950.07|11950.07|11951.81|11951.81|11953.2|11953.2|11949.21|11949.21|0
1657282500000|2022-07-08 12:15:00|11951.2|11951.2|11946.23|11946.23|11953.43|11953.43|11944.81|11944.81|0
1657282800000|2022-07-08 12:20:00|11945.81|11945.81|11943.67|11943.67|11953.05|11953.05|11936.83|11936.83|0
1657283100000|2022-07-08 12:25:00|11941.68|11941.68|11943.86|11943.86|11948.37|11948.37|11938.63|11938.63|0
1657283400000|2022-07-08 12:30:00|11937.89|11937.89|11913.75|11913.75|11937.89|11937.89|11894.81|11894.81|0
1657283700000|2022-07-08 12:35:00|11911.74|11911.74|11873.63|11873.63|11915.01|11915.01|11869.65|11869.65|0
1657284000000|2022-07-08 12:40:00|11874.97|11874.97|11810.51|11810.51|11874.97|11874.97|11810.51|11810.51|0
1657284300000|2022-07-08 12:45:00|11811.73|11811.73|11784.12|11784.12|11813.06|11813.06|11776.83|11776.83|0
1657284600000|2022-07-08 12:50:00|11784.73|11784.73|11812.68|11812.68|11815.35|11815.35|11784.19|11784.19|0
1657284900000|2022-07-08 12:55:00|11814.67|11814.67|11819.5|11819.5|11827.52|11827.52|11813.92|11813.92|0
1657285200000|2022-07-08 13:00:00|11833.42|11833.42|11883.14|11883.14|11891.76|11891.76|11833.42|11833.42|0
1657285500000|2022-07-08 13:05:00|11881.13|11881.13|11866.67|11866.67|11889.09|11889.09|11866.67|11866.67|0
1657285800000|2022-07-08 13:10:00|11876.62|11876.62|11880.76|11880.76|11889.16|11889.16|11868.65|11868.65|0
1657286100000|2022-07-08 13:15:00|11874.8|11874.8|11884.88|11884.88|11888.25|11888.25|11874.74|11874.74|0
1657286400000|2022-07-08 13:20:00|11885.42|11885.42|11882.51|11882.51|11888.92|11888.92|11876.47|11876.47|0
1657286700000|2022-07-08 13:25:00|11883.36|11883.36|11878.89|11878.89|11885.35|11885.35|11867.56|11867.56|0
1657287000000|2022-07-08 13:30:00|11876.9|11876.9|11881.06|11881.06|11885.55|11885.55|11867.44|11867.44|0
1657287300000|2022-07-08 13:35:00|11877.08|11877.08|11907.77|11907.77|11907.77|11907.77|11869.89|11869.89|0
1657287600000|2022-07-08 13:40:00|11910.44|11910.44|11929.56|11929.56|11932.23|11932.23|11908.45|11908.45|0
1657287900000|2022-07-08 13:45:00|11931.55|11931.55|11883.79|11883.79|11937.37|11937.37|11875.32|11875.32|0
1657288200000|2022-07-08 13:50:00|11882.45|11882.45|11883.14|11883.14|11889.74|11889.74|11875.14|11875.14|0
1657288500000|2022-07-08 13:55:00|11881.32|11881.32|11889.74|11889.74|11897.7|11897.7|11876.6|11876.6|0
1657288800000|2022-07-08 14:00:00|11889.07|11889.07|11890.34|11890.34|11900.34|11900.34|11881.09|11881.09|0
1657289100000|2022-07-08 14:05:00|11889.67|11889.67|11880.87|11880.87|11895.41|11895.41|11868.91|11868.91|0
1657289400000|2022-07-08 14:10:00|11878.2|11878.2|11900.15|11900.15|11900.15|11900.15|11878.2|11878.2|0
1657289700000|2022-07-08 14:15:00|11902.15|11902.15|11922.93|11922.93|11924.92|11924.92|11900.16|11900.16|0
1657290000000|2022-07-08 14:20:00|11922.27|11922.27|11958.43|11958.43|11958.43|11958.43|11921.66|11921.66|0
1657290300000|2022-07-08 14:25:00|11952.46|11952.46|11955.74|11955.74|11955.74|11955.74|11941.64|11941.64|0
1657290600000|2022-07-08 14:30:00|11956.28|11956.28|11972.13|11972.13|11972.13|11972.13|11955.74|11955.74|0
1657290900000|2022-07-08 14:35:00|11976.11|11976.11|11986.44|11986.44|12002.42|12002.42|11974.12|11974.12|0
1657291200000|2022-07-08 14:40:00|11985.78|11985.78|11992.91|11992.91|11994.73|11994.73|11977.43|11977.43|0
1657291500000|2022-07-08 14:45:00|11990.91|11990.91|12000.26|12000.26|12004.24|12004.24|11982.42|11982.42|0
1657291800000|2022-07-08 14:50:00|11995.62|11995.62|11976.32|11976.32|11997.71|11997.71|11976.32|11976.32|0
1657292100000|2022-07-08 14:55:00|11975.72|11975.72|11985.74|11985.74|11985.74|11985.74|11963.93|11963.93|0
1657292400000|2022-07-08 15:00:00|11983.75|11983.75|11995.51|11995.51|12008.79|12008.79|11978.99|11978.99|0
1657292700000|2022-07-08 15:05:00|11994.84|11994.84|12003.52|12003.52|12004.64|12004.64|11984.37|11984.37|0
1657293000000|2022-07-08 15:10:00|12005.51|12005.51|11997.48|11997.48|12006.83|12006.83|11989.26|11989.26|0
1657293300000|2022-07-08 15:15:00|11996.4|11996.4|11989|11989|11996.82|11996.82|11980.38|11980.38|0
1657293600000|2022-07-08 15:20:00|11988.33|11988.33|11986.13|11986.13|11990.33|11990.33|11981.4|11981.4|0
1657293900000|2022-07-08 15:25:00|11986.33|11986.33|11991.1|11991.1|12003.78|12003.78|11982.14|11982.14|0
1657523700000|2022-07-11 07:15:00|11816.79|11816.79|11852|11852|11853.99|11853.99|11816.79|11816.79|0
1657524000000|2022-07-11 07:20:00|11851.46|11851.46|11849.95|11849.95|11868.23|11868.23|11849.95|11849.95|0
1657524300000|2022-07-11 07:25:00|11851.94|11851.94|11846.26|11846.26|11851.94|11851.94|11841.85|11841.85|0
1657524600000|2022-07-11 07:30:00|11842.65|11842.65|11807.02|11807.02|11845.18|11845.18|11803.9|11803.9|0
1657524900000|2022-07-11 07:35:00|11809.69|11809.69|11833.01|11833.01|11838.36|11838.36|11809.69|11809.69|0
1657525200000|2022-07-11 07:40:00|11848.92|11848.92|11833.83|11833.83|11848.92|11848.92|11831.81|11831.81|0
1657525500000|2022-07-11 07:45:00|11830.18|11830.18|11832.61|11832.61|11835.92|11835.92|11825.04|11825.04|0
1657525800000|2022-07-11 07:50:00|11824.65|11824.65|11825.73|11825.73|11829.01|11829.01|11823.81|11823.81|0
1657526100000|2022-07-11 07:55:00|11826.34|11826.34|11829.53|11829.53|11832.92|11832.92|11821.79|11821.79|0
1657526400000|2022-07-11 08:00:00|11830.2|11830.2|11837.1|11837.1|11849.54|11849.54|11829.6|11829.6|0
1657526700000|2022-07-11 08:05:00|11845.06|11845.06|11866.34|11866.34|11866.34|11866.34|11845.06|11845.06|0
1657527000000|2022-07-11 08:10:00|11872.31|11872.31|11904.66|11904.66|11912.63|11912.63|11872.31|11872.31|0
1657527300000|2022-07-11 08:15:00|11904.05|11904.05|11882.74|11882.74|11904.05|11904.05|11882.74|11882.74|0
1657527600000|2022-07-11 08:20:00|11881.41|11881.41|11881.48|11881.48|11881.48|11881.48|11878.09|11878.09|0
1657527900000|2022-07-11 08:25:00|11891.42|11891.42|11873.5|11873.5|11891.42|11891.42|11871.51|11871.51|0
1657528200000|2022-07-11 08:30:00|11872.89|11872.89|11876.2|11876.2|11882.17|11882.17|11868.41|11868.41|0
1657528500000|2022-07-11 08:35:00|11876.81|11876.81|11906.58|11906.58|11907.96|11907.96|11876.81|11876.81|0
1657528800000|2022-07-11 08:40:00|11906.79|11906.79|11904.48|11904.48|11906.79|11906.79|11900.44|11900.44|0
1657529100000|2022-07-11 08:45:00|11902.49|11902.49|11894.6|11894.6|11902.49|11902.49|11887.96|11887.96|0
1657529400000|2022-07-11 08:50:00|11888.64|11888.64|11892.34|11892.34|11892.34|11892.34|11878.57|11878.57|0
1657529700000|2022-07-11 08:55:00|11898.3|11898.3|11889.05|11889.05|11898.3|11898.3|11882.54|11882.54|0
1657530000000|2022-07-11 09:00:00|11889.26|11889.26|11905.01|11905.01|11905.01|11905.01|11888.86|11888.86|0
1657530300000|2022-07-11 09:05:00|11903.02|11903.02|11896.11|11896.11|11903.02|11903.02|11890.14|11890.14|0
1657530600000|2022-07-11 09:10:00|11902.08|11902.08|11892.56|11892.56|11902.29|11902.29|11889.25|11889.25|0
1657530900000|2022-07-11 09:15:00|11896.54|11896.54|11886.02|11886.02|11897.62|11897.62|11882.04|11882.04|0
1657531200000|2022-07-11 09:20:00|11886.43|11886.43|11876.48|11876.48|11887.04|11887.04|11871.16|11871.16|0
1657531500000|2022-07-11 09:25:00|11886.42|11886.42|11891.4|11891.4|11897.97|11897.97|11882.44|11882.44|0
1657531800000|2022-07-11 09:30:00|11889.41|11889.41|11884.45|11884.45|11903.36|11903.36|11884.45|11884.45|0
1657532100000|2022-07-11 09:35:00|11883.11|11883.11|11887.25|11887.25|11893.17|11893.17|11882.56|11882.56|0
1657532400000|2022-07-11 09:40:00|11889.26|11889.26|11890.05|11890.05|11890.05|11890.05|11887.92|11887.92|0
1657532700000|2022-07-11 09:45:00|11894.02|11894.02|11906.66|11906.66|11907.06|11907.06|11894.02|11894.02|0
1657533000000|2022-07-11 09:50:00|11906.45|11906.45|11905.49|11905.49|11908.16|11908.16|11904.18|11904.18|0
1657533300000|2022-07-11 09:55:00|11907.48|11907.48|11911.17|11911.17|11913.24|11913.24|11903.5|11903.5|0
1657533600000|2022-07-11 10:00:00|11909.18|11909.18|11908.53|11908.53|11909.19|11909.19|11907.19|11907.19|0
1657533900000|2022-07-11 10:05:00|11912.5|11912.5|11907.6|11907.6|11912.5|11912.5|11900.36|11900.36|0
1657534200000|2022-07-11 10:10:00|11901.63|11901.63|11893.06|11893.06|11901.63|11901.63|11893.06|11893.06|0
1657534500000|2022-07-11 10:15:00|11892.52|11892.52|11904.46|11904.46|11904.46|11904.46|11892.52|11892.52|0
1657534800000|2022-07-11 10:20:00|11906.45|11906.45|11915.59|11915.59|11917.58|11917.58|11906.45|11906.45|0
1657535100000|2022-07-11 10:25:00|11911.61|11911.61|11903.38|11903.38|11911.61|11911.61|11903.38|11903.38|0
1657535400000|2022-07-11 10:30:00|11901.38|11901.38|11888.59|11888.59|11901.38|11901.38|11886.6|11886.6|0
1657535700000|2022-07-11 10:35:00|11890.21|11890.21|11890.86|11890.86|11891.77|11891.77|11887.52|11887.52|0
1657536000000|2022-07-11 10:40:00|11889.53|11889.53|11884.67|11884.67|11889.53|11889.53|11882.66|11882.66|0
1657536300000|2022-07-11 10:45:00|11883.82|11883.82|11882.51|11882.51|11883.82|11883.82|11877.84|11877.84|0
1657536600000|2022-07-11 10:50:00|11881.9|11881.9|11859.18|11859.18|11881.9|11881.9|11859.18|11859.18|0
1657536900000|2022-07-11 10:55:00|11863.84|11863.84|11846.15|11846.15|11863.84|11863.84|11846.15|11846.15|0
1657537200000|2022-07-11 11:00:00|11847.48|11847.48|11860.58|11860.58|11860.58|11860.58|11847.48|11847.48|0
1657537500000|2022-07-11 11:05:00|11861|11861|11865.66|11865.66|11865.66|11865.66|11853.09|11853.09|0
1657537800000|2022-07-11 11:10:00|11865.03|11865.03|11859.07|11859.07|11865.03|11865.03|11859.07|11859.07|0
1657538100000|2022-07-11 11:15:00|11861.06|11861.06|11859.4|11859.4|11862.54|11862.54|11857.9|11857.9|0
1657538400000|2022-07-11 11:20:00|11857.41|11857.41|11854.6|11854.6|11857.41|11857.41|11854.6|11854.6|0
1657538700000|2022-07-11 11:25:00|11853.52|11853.52|11846.33|11846.33|11853.52|11853.52|11846.33|11846.33|0
1657539000000|2022-07-11 11:30:00|11844.71|11844.71|11849.16|11849.16|11852.66|11852.66|11844.71|11844.71|0
1657539300000|2022-07-11 11:35:00|11848.49|11848.49|11836.7|11836.7|11848.49|11848.49|11836.7|11836.7|0
1657539600000|2022-07-11 11:40:00|11835.37|11835.37|11833.85|11833.85|11835.37|11835.37|11831.86|11831.86|0
1657539900000|2022-07-11 11:45:00|11832.52|11832.52|11829.08|11829.08|11834.52|11834.52|11829.08|11829.08|0
1657540200000|2022-07-11 11:50:00|11827.09|11827.09|11812.16|11812.16|11827.09|11827.09|11812.16|11812.16|0
1657540500000|2022-07-11 11:55:00|11811.49|11811.49|11798.17|11798.17|11813.48|11813.48|11798.17|11798.17|0
1657540800000|2022-07-11 12:00:00|11797.56|11797.56|11816.04|11816.04|11816.04|11816.04|11797.56|11797.56|0
1657541100000|2022-07-11 12:05:00|11814.96|11814.96|11814.01|11814.01|11819.45|11819.45|11813.47|11813.47|0
1657541400000|2022-07-11 12:10:00|11813.34|11813.34|11813.52|11813.52|11817.5|11817.5|11807.37|11807.37|0
1657541700000|2022-07-11 12:15:00|11812.85|11812.85|11816.17|11816.17|11820.81|11820.81|11812.85|11812.85|0
1657542000000|2022-07-11 12:20:00|11818.15|11818.15|11836.84|11836.84|11839.44|11839.44|11818.15|11818.15|0
1657542300000|2022-07-11 12:25:00|11838.83|11838.83|11830.57|11830.57|11840.05|11840.05|11830.57|11830.57|0
1657542600000|2022-07-11 12:30:00|11829.36|11829.36|11813.66|11813.66|11831.15|11831.15|11812.43|11812.43|0
1657542900000|2022-07-11 12:35:00|11813.06|11813.06|11829.58|11829.58|11829.58|11829.58|11813.06|11813.06|0
1657543200000|2022-07-11 12:40:00|11828.24|11828.24|11826.9|11826.9|11828.24|11828.24|11825.82|11825.82|0
1657543500000|2022-07-11 12:45:00|11827.44|11827.44|11815.46|11815.46|11827.44|11827.44|11815.08|11815.08|0
1657543800000|2022-07-11 12:50:00|11814.92|11814.92|11830.51|11830.51|11831.54|11831.54|11814.92|11814.92|0
1657544100000|2022-07-11 12:55:00|11830.92|11830.92|11833.57|11833.57|11837.72|11837.72|11830.92|11830.92|0
1657544400000|2022-07-11 13:00:00|11843.51|11843.51|11834.25|11834.25|11843.51|11843.51|11828.27|11828.27|0
1657544700000|2022-07-11 13:05:00|11836.24|11836.24|11828.93|11828.93|11836.24|11836.24|11822.3|11822.3|0
1657545000000|2022-07-11 13:10:00|11834.9|11834.9|11837.88|11837.88|11838.49|11838.49|11834.23|11834.23|0
1657545300000|2022-07-11 13:15:00|11838.55|11838.55|11839.18|11839.18|11849.54|11849.54|11838.55|11838.55|0
1657545600000|2022-07-11 13:20:00|11837.19|11837.19|11854.69|11854.69|11854.69|11854.69|11835.36|11835.36|0
1657545900000|2022-07-11 13:25:00|11864.63|11864.63|11859.17|11859.17|11875.67|11875.67|11859.17|11859.17|0
1657546200000|2022-07-11 13:30:00|11857.18|11857.18|11862|11862|11867.3|11867.3|11851.4|11851.4|0
1657546500000|2022-07-11 13:35:00|11860|11860|11832.42|11832.42|11860|11860|11830.42|11830.42|0
1657546800000|2022-07-11 13:40:00|11828.45|11828.45|11822.44|11822.44|11840.36|11840.36|11822.44|11822.44|0
1657547100000|2022-07-11 13:45:00|11820.45|11820.45|11785.92|11785.92|11820.45|11820.45|11785.92|11785.92|0
1657547400000|2022-07-11 13:50:00|11785.25|11785.25|11776.81|11776.81|11789.48|11789.48|11774.82|11774.82|0
1657547700000|2022-07-11 13:55:00|11774.82|11774.82|11777.8|11777.8|11793.88|11793.88|11774.82|11774.82|0
1657548000000|2022-07-11 14:00:00|11773.82|11773.82|11749.76|11749.76|11778.47|11778.47|11749.76|11749.76|0
1657548300000|2022-07-11 14:05:00|11747.76|11747.76|11761.86|11761.86|11761.86|11761.86|11731.18|11731.18|0
1657548600000|2022-07-11 14:10:00|11765.84|11765.84|11782.24|11782.24|11785.83|11785.83|11762.1|11762.1|0
1657548900000|2022-07-11 14:15:00|11780.25|11780.25|11755.48|11755.48|11782.91|11782.91|11755.48|11755.48|0
1657549200000|2022-07-11 14:20:00|11754.26|11754.26|11769.88|11769.88|11769.88|11769.88|11750.76|11750.76|0
1657549500000|2022-07-11 14:25:00|11770.49|11770.49|11791.16|11791.16|11795.14|11795.14|11768.5|11768.5|0
1657549800000|2022-07-11 14:30:00|11789.83|11789.83|11793.28|11793.28|11814.74|11814.74|11785.85|11785.85|0
1657550100000|2022-07-11 14:35:00|11789.3|11789.3|11790.77|11790.77|11793.43|11793.43|11782.97|11782.97|0
1657550400000|2022-07-11 14:40:00|11791.19|11791.19|11794.31|11794.31|11798.6|11798.6|11790.99|11790.99|0
1657550700000|2022-07-11 14:45:00|11795.64|11795.64|11790.18|11790.18|11796.31|11796.31|11783.55|11783.55|0
1657551000000|2022-07-11 14:50:00|11788.19|11788.19|11788.09|11788.09|11788.87|11788.87|11783.55|11783.55|0
1657551300000|2022-07-11 14:55:00|11790.08|11790.08|11789.34|11789.34|11793.66|11793.66|11785.44|11785.44|0
1657551600000|2022-07-11 15:00:00|11787.35|11787.35|11810.22|11810.22|11810.22|11810.22|11787.35|11787.35|0
1657551900000|2022-07-11 15:05:00|11822.16|11822.16|11830.85|11830.85|11837.42|11837.42|11822.16|11822.16|0
1657552200000|2022-07-11 15:10:00|11828.18|11828.18|11852.14|11852.14|11856.55|11856.55|11827.64|11827.64|0
1657552500000|2022-07-11 15:15:00|11856.12|11856.12|11886.67|11886.67|11886.81|11886.81|11856.12|11856.12|0
1657552800000|2022-07-11 15:20:00|11885.33|11885.33|11845.41|11845.41|11885.33|11885.33|11845.41|11845.41|0
1657553100000|2022-07-11 15:25:00|11844.87|11844.87|11831.2|11831.2|11844.87|11844.87|11827.77|11827.77|0
1657610100000|2022-07-12 07:15:00|11718.38|11718.38|11674.92|11674.92|11718.5|11718.5|11667.34|11667.34|0
1657610400000|2022-07-12 07:20:00|11672.92|11672.92|11642.57|11642.57|11672.92|11672.92|11630.08|11630.08|0
1657610700000|2022-07-12 07:25:00|11643.24|11643.24|11639.4|11639.4|11645.23|11645.23|11626.8|11626.8|0
1657611000000|2022-07-12 07:30:00|11638.73|11638.73|11638.69|11638.69|11673.34|11673.34|11634.73|11634.73|0
1657611300000|2022-07-12 07:35:00|11639.36|11639.36|11647.24|11647.24|11647.85|11647.85|11631.14|11631.14|0
1657611600000|2022-07-12 07:40:00|11646.57|11646.57|11659.41|11659.41|11659.41|11659.41|11645.92|11645.92|0
1657611900000|2022-07-12 07:45:00|11660.03|11660.03|11663.73|11663.73|11681.05|11681.05|11651.74|11651.74|0
1657612200000|2022-07-12 07:50:00|11671.68|11671.68|11675.13|11675.13|11676.03|11676.03|11663.07|11663.07|0
1657612500000|2022-07-12 07:55:00|11679.1|11679.1|11697.6|11697.6|11701.41|11701.41|11679.1|11679.1|0
1657612800000|2022-07-12 08:00:00|11698.22|11698.22|11689.65|11689.65|11702.4|11702.4|11679.26|11679.26|0
1657613100000|2022-07-12 08:05:00|11692.32|11692.32|11707.64|11707.64|11708.98|11708.98|11692.32|11692.32|0
1657613400000|2022-07-12 08:10:00|11707.03|11707.03|11693.34|11693.34|11711.01|11711.01|11691.12|11691.12|0
1657613700000|2022-07-12 08:15:00|11696.01|11696.01|11703.8|11703.8|11705.79|11705.79|11696.01|11696.01|0
1657614000000|2022-07-12 08:20:00|11701.81|11701.81|11733.27|11733.27|11733.27|11733.27|11696.5|11696.5|0
1657614300000|2022-07-12 08:25:00|11729.29|11729.29|11727.35|11727.35|11735.27|11735.27|11727.35|11727.35|0
1657614600000|2022-07-12 08:30:00|11726.13|11726.13|11712.69|11712.69|11727.04|11727.04|11712.69|11712.69|0
1657614900000|2022-07-12 08:35:00|11714.03|11714.03|11725.42|11725.42|11728.74|11728.74|11714.03|11714.03|0
1657615200000|2022-07-12 08:40:00|11715.48|11715.48|11727.96|11727.96|11727.96|11727.96|11714.15|11714.15|0
1657615500000|2022-07-12 08:45:00|11729.95|11729.95|11737.48|11737.48|11745.44|11745.44|11725.07|11725.07|0
1657615800000|2022-07-12 08:50:00|11737.7|11737.7|11725.93|11725.93|11739.03|11739.03|11725.93|11725.93|0
1657616100000|2022-07-12 08:55:00|11725.39|11725.39|11738.94|11738.94|11738.94|11738.94|11725.39|11725.39|0
1657616400000|2022-07-12 09:00:00|11739.48|11739.48|11723.05|11723.05|11739.48|11739.48|11703.79|11703.79|0
1657616700000|2022-07-12 09:05:00|11729.01|11729.01|11737.44|11737.44|11743.41|11743.41|11729.01|11729.01|0
1657617000000|2022-07-12 09:10:00|11736.11|11736.11|11737.87|11737.87|11746.44|11746.44|11736.11|11736.11|0
1657617300000|2022-07-12 09:15:00|11737.33|11737.33|11753.38|11753.38|11755.54|11755.54|11737.33|11737.33|0
1657617600000|2022-07-12 09:20:00|11751.4|11751.4|11742.98|11742.98|11755.14|11755.14|11740.99|11740.99|0
1657617900000|2022-07-12 09:25:00|11740.99|11740.99|11739.19|11739.19|11744.99|11744.99|11739.19|11739.19|0
1657618200000|2022-07-12 09:30:00|11737.86|11737.86|11729.55|11729.55|11738.06|11738.06|11729.55|11729.55|0
1657618500000|2022-07-12 09:35:00|11728.82|11728.82|11712.91|11712.91|11731.98|11731.98|11712.91|11712.91|0
1657618800000|2022-07-12 09:40:00|11713.58|11713.58|11708.97|11708.97|11718.91|11718.91|11701.65|11701.65|0
1657619100000|2022-07-12 09:45:00|11706.97|11706.97|11696.54|11696.54|11707.39|11707.39|11691.4|11691.4|0
1657619400000|2022-07-12 09:50:00|11706.48|11706.48|11698.31|11698.31|11711.81|11711.81|11690.99|11690.99|0
1657619700000|2022-07-12 09:55:00|11696.31|11696.31|11700.85|11700.85|11710.86|11710.86|11696.31|11696.31|0
1657620000000|2022-07-12 10:00:00|11706.82|11706.82|11696.86|11696.86|11706.82|11706.82|11696.86|11696.86|0
1657620300000|2022-07-12 10:05:00|11694.87|11694.87|11691.91|11691.91|11699.87|11699.87|11686.6|11686.6|0
1657620600000|2022-07-12 10:10:00|11691.48|11691.48|11698.53|11698.53|11705.29|11705.29|11691.06|11691.06|0
1657620900000|2022-07-12 10:15:00|11700.53|11700.53|11695.22|11695.22|11700.53|11700.53|11690.59|11690.59|0
1657621200000|2022-07-12 10:20:00|11695.83|11695.83|11703.1|11703.1|11704.38|11704.38|11694.48|11694.48|0
1657621500000|2022-07-12 10:25:00|11704.44|11704.44|11715.85|11715.85|11715.85|11715.85|11702.44|11702.44|0
1657621800000|2022-07-12 10:30:00|11716.06|11716.06|11698.49|11698.49|11719.15|11719.15|11698.49|11698.49|0
1657622100000|2022-07-12 10:35:00|11696.5|11696.5|11704.45|11704.45|11704.45|11704.45|11696.5|11696.5|0
1657622400000|2022-07-12 10:40:00|11712.41|11712.41|11716.02|11716.02|11718.18|11718.18|11712.41|11712.41|0
1657622700000|2022-07-12 10:45:00|11714.68|11714.68|11722.32|11722.32|11722.34|11722.34|11714.68|11714.68|0
1657623000000|2022-07-12 10:50:00|11724.31|11724.31|11712.48|11712.48|11724.31|11724.31|11709.68|11709.68|0
1657623300000|2022-07-12 10:55:00|11712.06|11712.06|11746.38|11746.38|11746.38|11746.38|11711.86|11711.86|0
1657623600000|2022-07-12 11:00:00|11740.41|11740.41|11740.86|11740.86|11744.39|11744.39|11740.41|11740.41|0
1657623900000|2022-07-12 11:05:00|11741.47|11741.47|11733.52|11733.52|11741.47|11741.47|11718.98|11718.98|0
1657624200000|2022-07-12 11:10:00|11734.19|11734.19|11739.1|11739.1|11743.07|11743.07|11732.2|11732.2|0
1657624500000|2022-07-12 11:15:00|11738.56|11738.56|11737.96|11737.96|11738.57|11738.57|11734.58|11734.58|0
1657624800000|2022-07-12 11:20:00|11741.94|11741.94|11748.87|11748.87|11758.21|11758.21|11741.94|11741.94|0
1657625100000|2022-07-12 11:25:00|11750.86|11750.86|11756.16|11756.16|11757.45|11757.45|11750.86|11750.86|0
1657625400000|2022-07-12 11:30:00|11755.49|11755.49|11775.97|11775.97|11775.97|11775.97|11755.49|11755.49|0
1657625700000|2022-07-12 11:35:00|11775.31|11775.31|11798.84|11798.84|11798.84|11798.84|11775.31|11775.31|0
1657626000000|2022-07-12 11:40:00|11799.5|11799.5|11775.01|11775.01|11799.5|11799.5|11775.01|11775.01|0
1657626300000|2022-07-12 11:45:00|11773.03|11773.03|11759.1|11759.1|11773.03|11773.03|11759.1|11759.1|0
1657626600000|2022-07-12 11:50:00|11763.08|11763.08|11761.37|11761.37|11773.3|11773.3|11759.86|11759.86|0
1657626900000|2022-07-12 11:55:00|11765.35|11765.35|11764.14|11764.14|11772.64|11772.64|11761.3|11761.3|0
1657627200000|2022-07-12 12:00:00|11766.14|11766.14|11772.48|11772.48|11777.13|11777.13|11766.14|11766.14|0
1657627500000|2022-07-12 12:05:00|11773.82|11773.82|11765.02|11765.02|11773.82|11773.82|11761.2|11761.2|0
1657627800000|2022-07-12 12:10:00|11769|11769|11755.97|11755.97|11769|11769|11753.98|11753.98|0
1657628100000|2022-07-12 12:15:00|11759.95|11759.95|11754.03|11754.03|11760.56|11760.56|11751.37|11751.37|0
1657628400000|2022-07-12 12:20:00|11756.02|11756.02|11756.02|11756.02|11756.02|11756.02|11756.02|11756.02|0
1657628700000|2022-07-12 12:25:00|11756.63|11756.63|11749.04|11749.04|11756.63|11756.63|11741.09|11741.09|0
1657629000000|2022-07-12 12:30:00|11747.82|11747.82|11742.54|11742.54|11751.18|11751.18|11740.58|11740.58|0
1657629300000|2022-07-12 12:35:00|11738.56|11738.56|11750.31|11750.31|11750.31|11750.31|11738.56|11738.56|0
1657629600000|2022-07-12 12:40:00|11749.64|11749.64|11741.08|11741.08|11749.64|11749.64|11738.32|11738.32|0
1657629900000|2022-07-12 12:45:00|11743.08|11743.08|11740.47|11740.47|11743.08|11743.08|11737.11|11737.11|0
1657630200000|2022-07-12 12:50:00|11743.14|11743.14|11735.78|11735.78|11743.14|11743.14|11735.11|11735.11|0
1657630500000|2022-07-12 12:55:00|11739.76|11739.76|11734|11734|11743.23|11743.23|11734|11734|0
1657630800000|2022-07-12 13:00:00|11732.01|11732.01|11733.32|11733.32|11736.64|11736.64|11727.37|11727.37|0
1657631100000|2022-07-12 13:05:00|11734.54|11734.54|11739.15|11739.15|11739.15|11739.15|11732.56|11732.56|0
1657631400000|2022-07-12 13:10:00|11741.15|11741.15|11756.03|11756.03|11775.15|11775.15|11741.15|11741.15|0
1657631700000|2022-07-12 13:15:00|11754.04|11754.04|11749.72|11749.72|11758.02|11758.02|11744.95|11744.95|0
1657632000000|2022-07-12 13:20:00|11750.39|11750.39|11746.35|11746.35|11760.23|11760.23|11746.35|11746.35|0
1657632300000|2022-07-12 13:25:00|11748.34|11748.34|11757.88|11757.88|11769.81|11769.81|11748.34|11748.34|0
1657632600000|2022-07-12 13:30:00|11771.8|11771.8|11776.22|11776.22|11787.75|11787.75|11765.75|11765.75|0
1657632900000|2022-07-12 13:35:00|11776.89|11776.89|11789.83|11789.83|11797.63|11797.63|11776.89|11776.89|0
1657633200000|2022-07-12 13:40:00|11790.37|11790.37|11765.64|11765.64|11792.02|11792.02|11765.64|11765.64|0
1657633500000|2022-07-12 13:45:00|11767.63|11767.63|11778.36|11778.36|11778.37|11778.37|11766.61|11766.61|0
1657633800000|2022-07-12 13:50:00|11777.69|11777.69|11777.12|11777.12|11787.04|11787.04|11771.73|11771.73|0
1657634100000|2022-07-12 13:55:00|11775.13|11775.13|11730.49|11730.49|11775.13|11775.13|11730.49|11730.49|0
1657634400000|2022-07-12 14:00:00|11728.51|11728.51|11720.37|11720.37|11740.14|11740.14|11720.37|11720.37|0
1657634700000|2022-07-12 14:05:00|11718.38|11718.38|11732.14|11732.14|11746.61|11746.61|11716.69|11716.69|0
1657635000000|2022-07-12 14:10:00|11730.15|11730.15|11751.58|11751.58|11755.55|11755.55|11723.69|11723.69|0
1657635300000|2022-07-12 14:15:00|11750.97|11750.97|11759.67|11759.67|11761.66|11761.66|11744.35|11744.35|0
1657635600000|2022-07-12 14:20:00|11760.28|11760.28|11756.66|11756.66|11763.61|11763.61|11752.75|11752.75|0
1657635900000|2022-07-12 14:25:00|11760.64|11760.64|11753.42|11753.42|11760.64|11760.64|11746.54|11746.54|0
1657636200000|2022-07-12 14:30:00|11755.41|11755.41|11778.89|11778.89|11778.89|11778.89|11754.78|11754.78|0
1657636500000|2022-07-12 14:35:00|11779.43|11779.43|11766.96|11766.96|11783.58|11783.58|11766.96|11766.96|0
1657636800000|2022-07-12 14:40:00|11768.95|11768.95|11764.22|11764.22|11774.87|11774.87|11759.38|11759.38|0
1657637100000|2022-07-12 14:45:00|11765.55|11765.55|11763.48|11763.48|11770.07|11770.07|11756.18|11756.18|0
1657637400000|2022-07-12 14:50:00|11764.15|11764.15|11756.06|11756.06|11764.15|11764.15|11756.06|11756.06|0
1657637700000|2022-07-12 14:55:00|11758.05|11758.05|11764.58|11764.58|11766.57|11766.57|11758.05|11758.05|0
1657638000000|2022-07-12 15:00:00|11765.12|11765.12|11757.34|11757.34|11765.83|11765.83|11752.14|11752.14|0
1657638300000|2022-07-12 15:05:00|11758.19|11758.19|11762.63|11762.63|11766.67|11766.67|11758.19|11758.19|0
1657638600000|2022-07-12 15:10:00|11764.62|11764.62|11775.99|11775.99|11779.3|11779.3|11764.57|11764.57|0
1657638900000|2022-07-12 15:15:00|11776.4|11776.4|11770.03|11770.03|11776.4|11776.4|11770.03|11770.03|0
1657639200000|2022-07-12 15:20:00|11769.36|11769.36|11753.53|11753.53|11770.7|11770.7|11753.53|11753.53|0
1657639500000|2022-07-12 15:25:00|11754.14|11754.14|11762.22|11762.22|11762.42|11762.42|11754.14|11754.14|0
1657696500000|2022-07-13 07:15:00|11848.83|11848.83|11835|11835|11878.26|11878.26|11831.65|11831.65|0
1657696800000|2022-07-13 07:20:00|11831.02|11831.02|11832.49|11832.49|11851.66|11851.66|11804.43|11804.43|0
1657697100000|2022-07-13 07:25:00|11840.45|11840.45|11837.01|11837.01|11844.43|11844.43|11819.18|11819.18|0
1657697400000|2022-07-13 07:30:00|11837.68|11837.68|11839.83|11839.83|11842.52|11842.52|11825.07|11825.07|0
1657697700000|2022-07-13 07:35:00|11842.5|11842.5|11862.49|11862.49|11872.99|11872.99|11838.51|11838.51|0
1657698000000|2022-07-13 07:40:00|11863.82|11863.82|11878.4|11878.4|11879.74|11879.74|11857.25|11857.25|0
1657698300000|2022-07-13 07:45:00|11876.78|11876.78|11872.12|11872.12|11880.72|11880.72|11859.6|11859.6|0
1657698600000|2022-07-13 07:50:00|11870.78|11870.78|11878.02|11878.02|11878.69|11878.69|11850.44|11850.44|0
1657698900000|2022-07-13 07:55:00|11876.02|11876.02|11859.67|11859.67|11876.02|11876.02|11859.06|11859.06|0
1657699200000|2022-07-13 08:00:00|11859.13|11859.13|11834.62|11834.62|11859.13|11859.13|11832.71|11832.71|0
1657699500000|2022-07-13 08:05:00|11837.28|11837.28|11821.16|11821.16|11837.28|11837.28|11818.5|11818.5|0
1657699800000|2022-07-13 08:10:00|11817.18|11817.18|11819.33|11819.33|11825.32|11825.32|11813.16|11813.16|0
1657700100000|2022-07-13 08:15:00|11823.31|11823.31|11837.44|11837.44|11838.05|11838.05|11815.99|11815.99|0
1657700400000|2022-07-13 08:20:00|11836.83|11836.83|11830.49|11830.49|11836.83|11836.83|11816.65|11816.65|0
1657700700000|2022-07-13 08:25:00|11838.44|11838.44|11858.22|11858.22|11860.89|11860.89|11836.58|11836.58|0
1657701000000|2022-07-13 08:30:00|11855.55|11855.55|11869.33|11869.33|11869.33|11869.33|11855.55|11855.55|0
1657701300000|2022-07-13 08:35:00|11867.34|11867.34|11894.94|11894.94|11898.92|11898.92|11867.34|11867.34|0
1657701600000|2022-07-13 08:40:00|11896.93|11896.93|11871.09|11871.09|11897.6|11897.6|11870.3|11870.3|0
1657701900000|2022-07-13 08:45:00|11869.1|11869.1|11898.48|11898.48|11899.39|11899.39|11867.11|11867.11|0
1657702200000|2022-07-13 08:50:00|11900.47|11900.47|11918.27|11918.27|11930.03|11930.03|11900.47|11900.47|0
1657702500000|2022-07-13 08:55:00|11916.28|11916.28|11925.66|11925.66|11928.8|11928.8|11911.64|11911.64|0
1657702800000|2022-07-13 09:00:00|11923.67|11923.67|11939.57|11939.57|11942.24|11942.24|11916.37|11916.37|0
1657703100000|2022-07-13 09:05:00|11941.58|11941.58|11943.62|11943.62|11953.57|11953.57|11930.3|11930.3|0
1657703400000|2022-07-13 09:10:00|11942.95|11942.95|11929.5|11929.5|11948.26|11948.26|11928.78|11928.78|0
1657703700000|2022-07-13 09:15:00|11928.17|11928.17|11926.39|11926.39|11929.05|11929.05|11920.2|11920.2|0
1657704000000|2022-07-13 09:20:00|11924.4|11924.4|11934.88|11934.88|11943.27|11943.27|11924.4|11924.4|0
1657704300000|2022-07-13 09:25:00|11936.22|11936.22|11952.96|11952.96|11952.96|11952.96|11936.22|11936.22|0
1657704600000|2022-07-13 09:30:00|11955.63|11955.63|11947.83|11947.83|11959.6|11959.6|11943.02|11943.02|0
1657704900000|2022-07-13 09:35:00|11949.82|11949.82|11956.68|11956.68|11956.68|11956.68|11948.04|11948.04|0
1657705200000|2022-07-13 09:40:00|11956.14|11956.14|11949.34|11949.34|11959.19|11959.19|11945.89|11945.89|0
1657705500000|2022-07-13 09:45:00|11950.68|11950.68|11956.55|11956.55|11957.89|11957.89|11950.68|11950.68|0
1657705800000|2022-07-13 09:50:00|11955.22|11955.22|11949.92|11949.92|11955.22|11955.22|11939.42|11939.42|0
1657706100000|2022-07-13 09:55:00|11948.59|11948.59|11934.63|11934.63|11948.59|11948.59|11933.14|11933.14|0
1657706400000|2022-07-13 10:00:00|11935.17|11935.17|11932.5|11932.5|11939.69|11939.69|11932.5|11932.5|0
1657706700000|2022-07-13 10:05:00|11935.17|11935.17|11937.81|11937.81|11937.81|11937.81|11933.83|11933.83|0
1657707000000|2022-07-13 10:10:00|11935.82|11935.82|11932.86|11932.86|11935.82|11935.82|11927.53|11927.53|0
1657707300000|2022-07-13 10:15:00|11936.84|11936.84|11940.12|11940.12|11942.79|11942.79|11936.84|11936.84|0
1657707600000|2022-07-13 10:20:00|11932.16|11932.16|11935.4|11935.4|11936.76|11936.76|11930.38|11930.38|0
1657707900000|2022-07-13 10:25:00|11933.78|11933.78|11912.71|11912.71|11933.78|11933.78|11912.64|11912.64|0
1657708200000|2022-07-13 10:30:00|11916.69|11916.69|11910.96|11910.96|11921.35|11921.35|11910.96|11910.96|0
1657708500000|2022-07-13 10:35:00|11909.63|11909.63|11908.61|11908.61|11914.7|11914.7|11903.12|11903.12|0
1657708800000|2022-07-13 10:40:00|11910.6|11910.6|11927.95|11927.95|11927.95|11927.95|11910.6|11910.6|0
1657709100000|2022-07-13 10:45:00|11929.17|11929.17|11925.6|11925.6|11929.17|11929.17|11925.19|11925.19|0
1657709400000|2022-07-13 10:50:00|11926.94|11926.94|11929.58|11929.58|11930.8|11930.8|11926.94|11926.94|0
1657709700000|2022-07-13 10:55:00|11928.5|11928.5|11920.29|11920.29|11929.04|11929.04|11920.29|11920.29|0
1657710000000|2022-07-13 11:00:00|11919.21|11919.21|11913.37|11913.37|11919.75|11919.75|11913.37|11913.37|0
1657710300000|2022-07-13 11:05:00|11913.17|11913.17|11906.49|11906.49|11913.58|11913.58|11906.28|11906.28|0
1657710600000|2022-07-13 11:10:00|11908.47|11908.47|11936.5|11936.5|11939.82|11939.82|11906.49|11906.49|0
1657710900000|2022-07-13 11:15:00|11935.96|11935.96|11927.32|11927.32|11937|11937|11927.32|11927.32|0
1657711200000|2022-07-13 11:20:00|11926.71|11926.71|11918.56|11918.56|11929.38|11929.38|11918.56|11918.56|0
1657711500000|2022-07-13 11:25:00|11917.96|11917.96|11917.83|11917.83|11918.37|11918.37|11907.47|11907.47|0
1657711800000|2022-07-13 11:30:00|11917.29|11917.29|11922.44|11922.44|11925.11|11925.11|11917.29|11917.29|0
1657712100000|2022-07-13 11:35:00|11922.85|11922.85|11918.91|11918.91|11925.38|11925.38|11914.9|11914.9|0
1657712400000|2022-07-13 11:40:00|11922.89|11922.89|11930.08|11930.08|11930.08|11930.08|11922.12|11922.12|0
1657712700000|2022-07-13 11:45:00|11926.1|11926.1|11941|11941|11941|11941|11926.1|11926.1|0
1657713000000|2022-07-13 11:50:00|11937.02|11937.02|11938.12|11938.12|11938.12|11938.12|11931.5|11931.5|0
1657713300000|2022-07-13 11:55:00|11940.11|11940.11|11946.95|11946.95|11950.92|11950.92|11940.11|11940.11|0
1657713600000|2022-07-13 12:00:00|11948.28|11948.28|11959.4|11959.4|11960.94|11960.94|11948.28|11948.28|0
1657713900000|2022-07-13 12:05:00|11960.73|11960.73|11965.36|11965.36|11972.68|11972.68|11959.81|11959.81|0
1657714200000|2022-07-13 12:10:00|11968.03|11968.03|11969.71|11969.71|11969.71|11969.71|11963.38|11963.38|0
1657714500000|2022-07-13 12:15:00|11975.05|11975.05|11970.87|11970.87|11975.05|11975.05|11969.09|11969.09|0
1657714800000|2022-07-13 12:20:00|11968.88|11968.88|11956.29|11956.29|11974.87|11974.87|11954.3|11954.3|0
1657715100000|2022-07-13 12:25:00|11954.96|11954.96|12002.95|12002.95|12027.97|12027.97|11954.96|11954.96|0
1657715400000|2022-07-13 12:30:00|12005.62|12005.62|11887.82|11887.82|12005.62|12005.62|11887.82|11887.82|0
1657715700000|2022-07-13 12:35:00|11887.62|11887.62|11844.77|11844.77|11887.62|11887.62|11844.77|11844.77|0
1657716000000|2022-07-13 12:40:00|11843.74|11843.74|11801.34|11801.34|11843.74|11843.74|11791.37|11791.37|0
1657716300000|2022-07-13 12:45:00|11797.37|11797.37|11804.97|11804.97|11804.97|11804.97|11792.21|11792.21|0
1657716600000|2022-07-13 12:50:00|11806.3|11806.3|11825.83|11825.83|11825.83|11825.83|11806.3|11806.3|0
1657716900000|2022-07-13 12:55:00|11826.24|11826.24|11853.62|11853.62|11854.89|11854.89|11826.24|11826.24|0
1657717200000|2022-07-13 13:00:00|11854.84|11854.84|11879.21|11879.21|11880.55|11880.55|11854.84|11854.84|0
1657717500000|2022-07-13 13:05:00|11883.19|11883.19|11866.09|11866.09|11883.19|11883.19|11866.09|11866.09|0
1657717800000|2022-07-13 13:10:00|11864.1|11864.1|11869.67|11869.67|11871|11871|11855.07|11855.07|0
1657718100000|2022-07-13 13:15:00|11869.13|11869.13|11864.02|11864.02|11878.95|11878.95|11858.68|11858.68|0
1657718400000|2022-07-13 13:20:00|11867.99|11867.99|11828.84|11828.84|11867.99|11867.99|11828.32|11828.32|0
1657718700000|2022-07-13 13:25:00|11830.17|11830.17|11828.32|11828.32|11836.01|11836.01|11828.32|11828.32|0
1657719000000|2022-07-13 13:30:00|11827.1|11827.1|11837.48|11837.48|11853.02|11853.02|11826.48|11826.48|0
1657719300000|2022-07-13 13:35:00|11832.05|11832.05|11868.39|11868.39|11871.06|11871.06|11821.8|11821.8|0
1657719600000|2022-07-13 13:40:00|11870.38|11870.38|11853.59|11853.59|11872.62|11872.62|11853.59|11853.59|0
1657719900000|2022-07-13 13:45:00|11854|11854|11887.95|11887.95|11887.95|11887.95|11838.87|11838.87|0
1657720200000|2022-07-13 13:50:00|11889.94|11889.94|11864.34|11864.34|11889.94|11889.94|11864.34|11864.34|0
1657720500000|2022-07-13 13:55:00|11863.73|11863.73|11869.32|11869.32|11870.76|11870.76|11851.17|11851.17|0
1657720800000|2022-07-13 14:00:00|11871.31|11871.31|11885.83|11885.83|11894.41|11894.41|11858.51|11858.51|0
1657721100000|2022-07-13 14:05:00|11879.87|11879.87|11856.41|11856.41|11881.86|11881.86|11854.42|11854.42|0
1657721400000|2022-07-13 14:10:00|11855.8|11855.8|11900.38|11900.38|11902.28|11902.28|11855.8|11855.8|0
1657721700000|2022-07-13 14:15:00|11898.43|11898.43|11867.4|11867.4|11898.43|11898.43|11867.4|11867.4|0
1657722000000|2022-07-13 14:20:00|11866.55|11866.55|11878.75|11878.75|11880.74|11880.74|11862.47|11862.47|0
1657722300000|2022-07-13 14:25:00|11874.78|11874.78|11895.69|11895.69|11902.99|11902.99|11872.11|11872.11|0
1657722600000|2022-07-13 14:30:00|11897.03|11897.03|11910.3|11910.3|11910.84|11910.84|11894.43|11894.43|0
1657722900000|2022-07-13 14:35:00|11916.26|11916.26|11926.76|11926.76|11926.99|11926.99|11916.26|11916.26|0
1657723200000|2022-07-13 14:40:00|11928.75|11928.75|11963.14|11963.14|11963.14|11963.14|11928.75|11928.75|0
1657723500000|2022-07-13 14:45:00|11964.76|11964.76|11979.56|11979.56|11979.56|11979.56|11958.79|11958.79|0
1657723800000|2022-07-13 14:50:00|11977.57|11977.57|12000.19|12000.19|12011.57|12011.57|11977.57|11977.57|0
1657724100000|2022-07-13 14:55:00|11998.2|11998.2|12011.91|12011.91|12022.59|12022.59|11998.2|11998.2|0
1657724400000|2022-07-13 15:00:00|12012.52|12012.52|12025.17|12025.17|12025.17|12025.17|12006.67|12006.67|0
1657724700000|2022-07-13 15:05:00|12023.19|12023.19|12031.01|12031.01|12045.68|12045.68|12021.2|12021.2|0
1657725000000|2022-07-13 15:10:00|12033|12033|12037.96|12037.96|12038.68|12038.68|12029.63|12029.63|0
1657725300000|2022-07-13 15:15:00|12041.97|12041.97|12042.98|12042.98|12050.88|12050.88|12040.99|12040.99|0
1657725600000|2022-07-13 15:20:00|12044.97|12044.97|12057.11|12057.11|12061.15|12061.15|12044.97|12044.97|0
1657725900000|2022-07-13 15:25:00|12059.09|12059.09|12069.15|12069.15|12074.48|12074.48|12059.09|12059.09|0
1657782900000|2022-07-14 07:15:00|11990.19|11990.19|12022.72|12022.72|12023.13|12023.13|11990.19|11990.19|0
1657783200000|2022-07-14 07:20:00|12028.06|12028.06|12025.35|12025.35|12036.01|12036.01|12017.22|12017.22|0
1657783500000|2022-07-14 07:25:00|12028.02|12028.02|12062.54|12062.54|12062.54|12062.54|12028.02|12028.02|0
1657783800000|2022-07-14 07:30:00|12063.58|12063.58|12031.48|12031.48|12063.58|12063.58|12031.48|12031.48|0
1657784100000|2022-07-14 07:35:00|12036.82|12036.82|12065.17|12065.17|12069.15|12069.15|12036.82|12036.82|0
1657784400000|2022-07-14 07:40:00|12061.17|12061.17|12069.44|12069.44|12072.53|12072.53|12061.17|12061.17|0
1657784700000|2022-07-14 07:45:00|12069.86|12069.86|12054.5|12054.5|12069.86|12069.86|12052.51|12052.51|0
1657785000000|2022-07-14 07:50:00|12054.71|12054.71|12042.07|12042.07|12067.27|12067.27|12042.07|12042.07|0
1657785300000|2022-07-14 07:55:00|12041.53|12041.53|12042.35|12042.35|12044.34|12044.34|12029.19|12029.19|0
1657785600000|2022-07-14 08:00:00|12038.37|12038.37|12057.49|12057.49|12057.49|12057.49|12035.7|12035.7|0
1657785900000|2022-07-14 08:05:00|12055.5|12055.5|12050.41|12050.41|12060.25|12060.25|12046.18|12046.18|0
1657786200000|2022-07-14 08:10:00|12052.4|12052.4|12047.06|12047.06|12053.02|12053.02|12045.07|12045.07|0
1657786500000|2022-07-14 08:15:00|12046.02|12046.02|12052.43|12052.43|12057.72|12057.72|12044.52|12044.52|0
1657786800000|2022-07-14 08:20:00|12050.44|12050.44|12047.37|12047.37|12061.7|12061.7|12047.37|12047.37|0
1657787100000|2022-07-14 08:25:00|12048.71|12048.71|12052.53|12052.53|12053.76|12053.76|12041.25|12041.25|0
1657787400000|2022-07-14 08:30:00|12048.55|12048.55|12035.39|12035.39|12048.55|12048.55|12035.39|12035.39|0
1657787700000|2022-07-14 08:35:00|12025.45|12025.45|12022.97|12022.97|12033.28|12033.28|12020.86|12020.86|0
1657788000000|2022-07-14 08:40:00|12017|12017|11998.65|11998.65|12022.68|12022.68|11998.65|11998.65|0
1657788300000|2022-07-14 08:45:00|11994.67|11994.67|11996.33|11996.33|12000.31|12000.31|11994.67|11994.67|0
1657788600000|2022-07-14 08:50:00|11992.33|11992.33|11990.74|11990.74|11994.07|11994.07|11988.76|11988.76|0
1657788900000|2022-07-14 08:55:00|11991.96|11991.96|12016.85|12016.85|12028.13|12028.13|11991.21|11991.21|0
1657789200000|2022-07-14 09:00:00|12017.25|12017.25|12028.11|12028.11|12028.11|12028.11|12011.42|12011.42|0
1657789500000|2022-07-14 09:05:00|12030.1|12030.1|12032.54|12032.54|12032.54|12032.54|12018.15|12018.15|0
1657789800000|2022-07-14 09:10:00|12029.88|12029.88|12018.13|12018.13|12029.9|12029.9|12018.13|12018.13|0
1657790100000|2022-07-14 09:15:00|12019.47|12019.47|12010.95|12010.95|12026.96|12026.96|12010.95|12010.95|0
1657790400000|2022-07-14 09:20:00|12011.56|12011.56|12024.32|12024.32|12027.67|12027.67|12011.56|12011.56|0
1657790700000|2022-07-14 09:25:00|12024.92|12024.92|11995.65|11995.65|12024.92|12024.92|11995.65|11995.65|0
1657791000000|2022-07-14 09:30:00|11999.63|11999.63|11992.97|11992.97|12000.95|12000.95|11992.97|11992.97|0
1657791300000|2022-07-14 09:35:00|11994.01|11994.01|11986.77|11986.77|11994.21|11994.21|11986.77|11986.77|0
1657791600000|2022-07-14 09:40:00|11982.79|11982.79|11983.62|11983.62|11988.28|11988.28|11981.03|11981.03|0
1657791900000|2022-07-14 09:45:00|11979.62|11979.62|11989.7|11989.7|11989.7|11989.7|11979.62|11979.62|0
1657792200000|2022-07-14 09:50:00|11991.33|11991.33|12004|12004|12004|12004|11991.33|11991.33|0
1657792500000|2022-07-14 09:55:00|12005.33|12005.33|12015.8|12015.8|12015.8|12015.8|12005.33|12005.33|0
1657792800000|2022-07-14 10:00:00|12017.79|12017.79|12009.22|12009.22|12017.79|12017.79|12009.22|12009.22|0
1657793100000|2022-07-14 10:05:00|12011.05|12011.05|12017.06|12017.06|12025.04|12025.04|12011.05|12011.05|0
1657793400000|2022-07-14 10:10:00|12021.04|12021.04|12025.03|12025.03|12025.03|12025.03|12021.04|12021.04|0
1657793700000|2022-07-14 10:15:00|12023.69|12023.69|12034.86|12034.86|12034.86|12034.86|12023.69|12023.69|0
1657794000000|2022-07-14 10:20:00|12036.19|12036.19|12025.96|12025.96|12036.25|12036.25|12016.69|12016.69|0
1657794300000|2022-07-14 10:25:00|12028.4|12028.4|12033.03|12033.03|12037|12037|12024.39|12024.39|0
1657794600000|2022-07-14 10:30:00|12037|12037|12031.64|12031.64|12037|12037|12027.03|12027.03|0
1657794900000|2022-07-14 10:35:00|12030.42|12030.42|12033.9|12033.9|12035.89|12035.89|12023.96|12023.96|0
1657795200000|2022-07-14 10:40:00|12035.12|12035.12|12030.56|12030.56|12043.08|12043.08|12030.56|12030.56|0
1657795500000|2022-07-14 10:45:00|12030.35|12030.35|12037.5|12037.5|12042.96|12042.96|12028.92|12028.92|0
1657795800000|2022-07-14 10:50:00|12033.52|12033.52|12030.13|12030.13|12033.88|12033.88|12028.57|12028.57|0
1657796100000|2022-07-14 10:55:00|12031.35|12031.35|12036.85|12036.85|12038.84|12038.84|12030.81|12030.81|0
1657796400000|2022-07-14 11:00:00|12042.82|12042.82|12053.64|12053.64|12053.64|12053.64|12042.82|12042.82|0
1657796700000|2022-07-14 11:05:00|12045.68|12045.68|12050.36|12050.36|12050.36|12050.36|12039.71|12039.71|0
1657797000000|2022-07-14 11:10:00|12049.82|12049.82|12060.42|12060.42|12062.41|12062.41|12043.24|12043.24|0
1657797300000|2022-07-14 11:15:00|12063.09|12063.09|12067.65|12067.65|12078.02|12078.02|12062.18|12062.18|0
1657797600000|2022-07-14 11:20:00|12063.65|12063.65|12072.14|12072.14|12072.14|12072.14|12051.95|12051.95|0
1657797900000|2022-07-14 11:25:00|12070.15|12070.15|12046.31|12046.31|12070.15|12070.15|12045.48|12045.48|0
1657798200000|2022-07-14 11:30:00|12046.1|12046.1|12041.51|12041.51|12062.97|12062.97|12035.52|12035.52|0
1657798500000|2022-07-14 11:35:00|12037.53|12037.53|12051.77|12051.77|12051.77|12051.77|12037.53|12037.53|0
1657798800000|2022-07-14 11:40:00|12050.44|12050.44|12061.01|12061.01|12062.37|12062.37|12050.44|12050.44|0
1657799100000|2022-07-14 11:45:00|12058.34|12058.34|12064.88|12064.88|12068.86|12068.86|12058.34|12058.34|0
1657799400000|2022-07-14 11:50:00|12060.87|12060.87|12059.58|12059.58|12067.47|12067.47|12057.5|12057.5|0
1657799700000|2022-07-14 11:55:00|12059.37|12059.37|12044.07|12044.07|12059.37|12059.37|12042.73|12042.73|0
1657800000000|2022-07-14 12:00:00|12045.4|12045.4|12013.33|12013.33|12047.28|12047.28|12013.33|12013.33|0
1657800300000|2022-07-14 12:05:00|12015.31|12015.31|11986.43|11986.43|12016.13|12016.13|11986.43|11986.43|0
1657800600000|2022-07-14 12:10:00|11984.44|11984.44|11993.71|11993.71|11993.71|11993.71|11983.74|11983.74|0
1657800900000|2022-07-14 12:15:00|11989.73|11989.73|11989.58|11989.58|11994.92|11994.92|11986.54|11986.54|0
1657801200000|2022-07-14 12:20:00|11985.6|11985.6|11956.9|11956.9|11985.6|11985.6|11956.9|11956.9|0
1657801500000|2022-07-14 12:25:00|11958.89|11958.89|11943.67|11943.67|11962.87|11962.87|11941.62|11941.62|0
1657801800000|2022-07-14 12:30:00|11945.68|11945.68|11936.95|11936.95|11960.63|11960.63|11936.95|11936.95|0
1657802100000|2022-07-14 12:35:00|11934.96|11934.96|11935.31|11935.31|11936.63|11936.63|11923.46|11923.46|0
1657802400000|2022-07-14 12:40:00|11921.39|11921.39|11883.48|11883.48|11921.39|11921.39|11883.48|11883.48|0
1657802700000|2022-07-14 12:45:00|11882.87|11882.87|11912.04|11912.04|11912.04|11912.04|11880.78|11880.78|0
1657803000000|2022-07-14 12:50:00|11909.37|11909.37|11910.34|11910.34|11911.55|11911.55|11904.84|11904.84|0
1657803300000|2022-07-14 12:55:00|11911.67|11911.67|11907.99|11907.99|11913.31|11913.31|11901.54|11901.54|0
1657803600000|2022-07-14 13:00:00|11905.32|11905.32|11925.94|11925.94|11925.94|11925.94|11903.2|11903.2|0
1657803900000|2022-07-14 13:05:00|11924.86|11924.86|11903.31|11903.31|11929.64|11929.64|11896.45|11896.45|0
1657804200000|2022-07-14 13:10:00|11911.27|11911.27|11926.56|11926.56|11926.56|11926.56|11906.25|11906.25|0
1657804500000|2022-07-14 13:15:00|11925.92|11925.92|11936.6|11936.6|11941.18|11941.18|11925.92|11925.92|0
1657804800000|2022-07-14 13:20:00|11930.63|11930.63|11934.81|11934.81|11934.81|11934.81|11925.41|11925.41|0
1657805100000|2022-07-14 13:25:00|11938.79|11938.79|11933.6|11933.6|11942.16|11942.16|11933.6|11933.6|0
1657805400000|2022-07-14 13:30:00|11929.62|11929.62|11918.39|11918.39|11953.46|11953.46|11910.67|11910.67|0
1657805700000|2022-07-14 13:35:00|11914.41|11914.41|11888.2|11888.2|11914.41|11914.41|11884.15|11884.15|0
1657806000000|2022-07-14 13:40:00|11890.19|11890.19|11867.45|11867.45|11903.25|11903.25|11867.45|11867.45|0
1657806300000|2022-07-14 13:45:00|11866.91|11866.91|11882.15|11882.15|11892.97|11892.97|11864.92|11864.92|0
1657806600000|2022-07-14 13:50:00|11876.19|11876.19|11874.87|11874.87|11880.84|11880.84|11873.12|11873.12|0
1657806900000|2022-07-14 13:55:00|11878.85|11878.85|11852.77|11852.77|11882.83|11882.83|11849|11849|0
1657807200000|2022-07-14 14:00:00|11852.16|11852.16|11816.2|11816.2|11858.13|11858.13|11816.2|11816.2|0
1657807500000|2022-07-14 14:05:00|11813.5|11813.5|11805.57|11805.57|11813.5|11813.5|11798.97|11798.97|0
1657807800000|2022-07-14 14:10:00|11809.54|11809.54|11798.17|11798.17|11811.53|11811.53|11785.15|11785.15|0
1657808100000|2022-07-14 14:15:00|11796.83|11796.83|11799.11|11799.11|11810.24|11810.24|11791.52|11791.52|0
1657808400000|2022-07-14 14:20:00|11805.08|11805.08|11817.65|11817.65|11821.62|11821.62|11805.08|11805.08|0
1657808700000|2022-07-14 14:25:00|11817.03|11817.03|11825.15|11825.15|11825.15|11825.15|11811.69|11811.69|0
1657809000000|2022-07-14 14:30:00|11827.14|11827.14|11854.9|11854.9|11855.44|11855.44|11824.86|11824.86|0
1657809300000|2022-07-14 14:35:00|11852.23|11852.23|11836.15|11836.15|11862.85|11862.85|11834.82|11834.82|0
1657809600000|2022-07-14 14:40:00|11835.61|11835.61|11830.48|11830.48|11845.72|11845.72|11828.61|11828.61|0
1657809900000|2022-07-14 14:45:00|11832.47|11832.47|11825.24|11825.24|11832.47|11832.47|11825.02|11825.02|0
1657810200000|2022-07-14 14:50:00|11823.9|11823.9|11826.11|11826.11|11826.11|11826.11|11818.52|11818.52|0
1657810500000|2022-07-14 14:55:00|11826.65|11826.65|11839.53|11839.53|11839.53|11839.53|11826.65|11826.65|0
1657810800000|2022-07-14 15:00:00|11843.51|11843.51|11858.23|11858.23|11863.58|11863.58|11843.51|11843.51|0
1657811100000|2022-07-14 15:05:00|11856.24|11856.24|11870.72|11870.72|11871.14|11871.14|11856.24|11856.24|0
1657811400000|2022-07-14 15:10:00|11869.39|11869.39|11867.82|11867.82|11877.89|11877.89|11866.99|11866.99|0
1657811700000|2022-07-14 15:15:00|11866.58|11866.58|11865.39|11865.39|11868.06|11868.06|11851.72|11851.72|0
1657812000000|2022-07-14 15:20:00|11864.85|11864.85|11867.04|11867.04|11873.41|11873.41|11863.5|11863.5|0
1657812300000|2022-07-14 15:25:00|11867.65|11867.65|11864.18|11864.18|11874.62|11874.62|11863.79|11863.79|0
1657869300000|2022-07-15 07:15:00|11860.58|11860.58|11857.89|11857.89|11869.15|11869.15|11850.98|11850.98|0
1657869600000|2022-07-15 07:20:00|11861.87|11861.87|11892.04|11892.04|11896.69|11896.69|11860.51|11860.51|0
1657869900000|2022-07-15 07:25:00|11891.43|11891.43|11888.6|11888.6|11903.36|11903.36|11886.77|11886.77|0
1657870200000|2022-07-15 07:30:00|11896.56|11896.56|11889.16|11889.16|11908.03|11908.03|11889.16|11889.16|0
1657870500000|2022-07-15 07:35:00|11890.5|11890.5|11875.57|11875.57|11890.5|11890.5|11875.57|11875.57|0
1657870800000|2022-07-15 07:40:00|11867.61|11867.61|11844.31|11844.31|11867.61|11867.61|11844.31|11844.31|0
1657871100000|2022-07-15 07:45:00|11848.28|11848.28|11856.89|11856.89|11859.59|11859.59|11848.28|11848.28|0
1657871400000|2022-07-15 07:50:00|11856.29|11856.29|11850.22|11850.22|11856.29|11856.29|11834.41|11834.41|0
1657871700000|2022-07-15 07:55:00|11846.24|11846.24|11864.65|11864.65|11866.64|11866.64|11842.26|11842.26|0
1657872000000|2022-07-15 08:00:00|11864.86|11864.86|11876.71|11876.71|11881.48|11881.48|11864.86|11864.86|0
1657872300000|2022-07-15 08:05:00|11878.7|11878.7|11883.62|11883.62|11887.6|11887.6|11876.43|11876.43|0
1657872600000|2022-07-15 08:10:00|11879.65|11879.65|11911.92|11911.92|11913.15|11913.15|11879.65|11879.65|0
1657872900000|2022-07-15 08:15:00|11915.9|11915.9|11953.14|11953.14|11959.14|11959.14|11913.91|11913.91|0
1657873200000|2022-07-15 08:20:00|11955.13|11955.13|11952.56|11952.56|11962.97|11962.97|11951.01|11951.01|0
1657873500000|2022-07-15 08:25:00|11954.54|11954.54|11949.49|11949.49|11961.22|11961.22|11949.49|11949.49|0
1657873800000|2022-07-15 08:30:00|11955.45|11955.45|11958.69|11958.69|11966.1|11966.1|11955.45|11955.45|0
1657874100000|2022-07-15 08:35:00|11954.71|11954.71|11980.02|11980.02|11981.67|11981.67|11952.72|11952.72|0
1657874400000|2022-07-15 08:40:00|11974.05|11974.05|11980.97|11980.97|11984.38|11984.38|11973.02|11973.02|0
1657874700000|2022-07-15 08:45:00|11986.94|11986.94|11988.67|11988.67|11995.97|11995.97|11984.11|11984.11|0
1657875000000|2022-07-15 08:50:00|11990.01|11990.01|11994.64|11994.64|12006.08|12006.08|11990.01|11990.01|0
1657875300000|2022-07-15 08:55:00|11991.97|11991.97|11960.62|11960.62|11991.97|11991.97|11960.62|11960.62|0
1657875600000|2022-07-15 09:00:00|11962.61|11962.61|11964.47|11964.47|11968.16|11968.16|11954.21|11954.21|0
1657875900000|2022-07-15 09:05:00|11960.49|11960.49|11947.51|11947.51|11963.99|11963.99|11947.51|11947.51|0
1657876200000|2022-07-15 09:10:00|11948.85|11948.85|11947.52|11947.52|11950.29|11950.29|11947.52|11947.52|0
1657876500000|2022-07-15 09:15:00|11963.44|11963.44|11918.91|11918.91|11963.44|11963.44|11918.91|11918.91|0
1657876800000|2022-07-15 09:20:00|11918.7|11918.7|11919.74|11919.74|11921.73|11921.73|11901.68|11901.68|0
1657877100000|2022-07-15 09:25:00|11921.73|11921.73|11919.51|11919.51|11925.48|11925.48|11916.39|11916.39|0
1657877400000|2022-07-15 09:30:00|11916.84|11916.84|11924.19|11924.19|11924.19|11924.19|11915.09|11915.09|0
1657877700000|2022-07-15 09:35:00|11924.73|11924.73|11919.66|11919.66|11924.73|11924.73|11913.85|11913.85|0
1657878000000|2022-07-15 09:40:00|11919.06|11919.06|11914.49|11914.49|11919.06|11919.06|11906.51|11906.51|0
1657878300000|2022-07-15 09:45:00|11908.53|11908.53|11900.51|11900.51|11910.52|11910.52|11900.51|11900.51|0
1657878600000|2022-07-15 09:50:00|11900.94|11900.94|11873.8|11873.8|11901.57|11901.57|11873.8|11873.8|0
1657878900000|2022-07-15 09:55:00|11875.79|11875.79|11871.39|11871.39|11884.44|11884.44|11866.05|11866.05|0
1657879200000|2022-07-15 10:00:00|11875.37|11875.37|11866.92|11866.92|11875.37|11875.37|11865.59|11865.59|0
1657879500000|2022-07-15 10:05:00|11864.93|11864.93|11864.51|11864.51|11869.82|11869.82|11863.85|11863.85|0
1657879800000|2022-07-15 10:10:00|11866.5|11866.5|11882.44|11882.44|11882.44|11882.44|11866.5|11866.5|0
1657880100000|2022-07-15 10:15:00|11874.49|11874.49|11862.81|11862.81|11874.49|11874.49|11854.41|11854.41|0
1657880400000|2022-07-15 10:20:00|11863.42|11863.42|11867.4|11867.4|11867.4|11867.4|11863.42|11863.42|0
1657880700000|2022-07-15 10:25:00|11859.44|11859.44|11866.01|11866.01|11866.01|11866.01|11859.44|11859.44|0
1657881000000|2022-07-15 10:30:00|11864.03|11864.03|11856.49|11856.49|11864.03|11864.03|11856.49|11856.49|0
1657881300000|2022-07-15 10:35:00|11852.51|11852.51|11850.12|11850.12|11852.51|11852.51|11845.21|11845.21|0
1657881600000|2022-07-15 10:40:00|11850.74|11850.74|11843.79|11843.79|11852.68|11852.68|11842.76|11842.76|0
1657881900000|2022-07-15 10:45:00|11845.01|11845.01|11847.87|11847.87|11859.82|11859.82|11845.01|11845.01|0
1657882200000|2022-07-15 10:50:00|11843.89|11843.89|11852.46|11852.46|11852.46|11852.46|11840.52|11840.52|0
1657882500000|2022-07-15 10:55:00|11858.42|11858.42|11837.41|11837.41|11861.09|11861.09|11837.41|11837.41|0
1657882800000|2022-07-15 11:00:00|11836.19|11836.19|11839.91|11839.91|11839.91|11839.91|11825.2|11825.2|0
1657883100000|2022-07-15 11:05:00|11837.75|11837.75|11832.52|11832.52|11843.71|11843.71|11832.52|11832.52|0
1657883400000|2022-07-15 11:10:00|11829.85|11829.85|11840.55|11840.55|11846.52|11846.52|11829.85|11829.85|0
1657883700000|2022-07-15 11:15:00|11838.56|11838.56|11836.08|11836.08|11840.06|11840.06|11832.1|11832.1|0
1657884000000|2022-07-15 11:20:00|11835.87|11835.87|11847.02|11847.02|11848.24|11848.24|11835.72|11835.72|0
1657884300000|2022-07-15 11:25:00|11845.8|11845.8|11849.45|11849.45|11849.45|11849.45|11840.03|11840.03|0
1657884600000|2022-07-15 11:30:00|11850.08|11850.08|11853.58|11853.58|11857.56|11857.56|11846.1|11846.1|0
1657884900000|2022-07-15 11:35:00|11849.6|11849.6|11854.23|11854.23|11857.56|11857.56|11849.6|11849.6|0
1657885200000|2022-07-15 11:40:00|11852.89|11852.89|11845.81|11845.81|11852.89|11852.89|11845.19|11845.19|0
1657885500000|2022-07-15 11:45:00|11847.14|11847.14|11858.09|11858.09|11858.09|11858.09|11842.34|11842.34|0
1657885800000|2022-07-15 11:50:00|11857.67|11857.67|11849.15|11849.15|11857.67|11857.67|11847.82|11847.82|0
1657886100000|2022-07-15 11:55:00|11847.16|11847.16|11835.56|11835.56|11847.16|11847.16|11834.48|11834.48|0
1657886400000|2022-07-15 12:00:00|11834.94|11834.94|11825.46|11825.46|11836.64|11836.64|11820.12|11820.12|0
1657886700000|2022-07-15 12:05:00|11827.45|11827.45|11823.83|11823.83|11827.45|11827.45|11821.84|11821.84|0
1657887000000|2022-07-15 12:10:00|11825.82|11825.82|11825.7|11825.7|11827.8|11827.8|11816.78|11816.78|0
1657887300000|2022-07-15 12:15:00|11827.69|11827.69|11824.36|11824.36|11830.33|11830.33|11823.68|11823.68|0
1657887600000|2022-07-15 12:20:00|11822.37|11822.37|11818.82|11818.82|11824.79|11824.79|11818.82|11818.82|0
1657887900000|2022-07-15 12:25:00|11819.36|11819.36|11825.97|11825.97|11825.97|11825.97|11819.36|11819.36|0
1657888200000|2022-07-15 12:30:00|11824.64|11824.64|11828.73|11828.73|11835.38|11835.38|11802.39|11802.39|0
1657888500000|2022-07-15 12:35:00|11829.97|11829.97|11836.19|11836.19|11836.19|11836.19|11826.05|11826.05|0
1657888800000|2022-07-15 12:40:00|11838.18|11838.18|11831.63|11831.63|11839.56|11839.56|11831.63|11831.63|0
1657889100000|2022-07-15 12:45:00|11830.29|11830.29|11840.76|11840.76|11844.74|11844.74|11830.29|11830.29|0
1657889400000|2022-07-15 12:50:00|11840.22|11840.22|11839.08|11839.08|11845.05|11845.05|11836.24|11836.24|0
1657889700000|2022-07-15 12:55:00|11837.75|11837.75|11843.35|11843.35|11844.54|11844.54|11834.11|11834.11|0
1657890000000|2022-07-15 13:00:00|11841.36|11841.36|11837.24|11837.24|11843.51|11843.51|11835.36|11835.36|0
1657890300000|2022-07-15 13:05:00|11837.86|11837.86|11777|11777|11837.86|11837.86|11773.02|11773.02|0
1657890600000|2022-07-15 13:10:00|11776.46|11776.46|11819.07|11819.07|11823.73|11823.73|11760.8|11760.8|0
1657890900000|2022-07-15 13:15:00|11819.61|11819.61|11812.07|11812.07|11821.36|11821.36|11790.87|11790.87|0
1657891200000|2022-07-15 13:20:00|11814.06|11814.06|11836.73|11836.73|11838.71|11838.71|11813.02|11813.02|0
1657891500000|2022-07-15 13:25:00|11840.7|11840.7|11873.76|11873.76|11873.76|11873.76|11840.7|11840.7|0
1657891800000|2022-07-15 13:30:00|11874.36|11874.36|11901.43|11901.43|11908.64|11908.64|11859.26|11859.26|0
1657892100000|2022-07-15 13:35:00|11903.42|11903.42|11876.39|11876.39|11910.72|11910.72|11872.41|11872.41|0
1657892400000|2022-07-15 13:40:00|11878.38|11878.38|11861.57|11861.57|11888.32|11888.32|11861.16|11861.16|0
1657892700000|2022-07-15 13:45:00|11867.54|11867.54|11863.05|11863.05|11873.5|11873.5|11848.07|11848.07|0
1657893000000|2022-07-15 13:50:00|11865.04|11865.04|11837.34|11837.34|11873|11873|11835.35|11835.35|0
1657893300000|2022-07-15 13:55:00|11835.35|11835.35|11849.23|11849.23|11851.88|11851.88|11830.28|11830.28|0
1657893600000|2022-07-15 14:00:00|11849.84|11849.84|11864.2|11864.2|11873.26|11873.26|11847.52|11847.52|0
1657893900000|2022-07-15 14:05:00|11864.8|11864.8|11847.33|11847.33|11878.28|11878.28|11842.47|11842.47|0
1657894200000|2022-07-15 14:10:00|11849.32|11849.32|11864.45|11864.45|11870.42|11870.42|11847.99|11847.99|0
1657894500000|2022-07-15 14:15:00|11868.43|11868.43|11897.7|11897.7|11897.7|11897.7|11868.43|11868.43|0
1657894800000|2022-07-15 14:20:00|11903.67|11903.67|11909.14|11909.14|11910.41|11910.41|11893.81|11893.81|0
1657895100000|2022-07-15 14:25:00|11915.1|11915.1|11938.14|11938.14|11941.57|11941.57|11915.1|11915.1|0
1657895400000|2022-07-15 14:30:00|11940.12|11940.12|11939.7|11939.7|11941.42|11941.42|11937.08|11937.08|0
1657895700000|2022-07-15 14:35:00|11941.69|11941.69|11940.82|11940.82|11949.22|11949.22|11936.18|11936.18|0
1657896000000|2022-07-15 14:40:00|11936.81|11936.81|11933.37|11933.37|11943.69|11943.69|11933.37|11933.37|0
1657896300000|2022-07-15 14:45:00|11932.16|11932.16|11923.55|11923.55|11932.76|11932.76|11916.25|11916.25|0
1657896600000|2022-07-15 14:50:00|11927.53|11927.53|11926.36|11926.36|11941.5|11941.5|11921.02|11921.02|0
1657896900000|2022-07-15 14:55:00|11922.38|11922.38|11926.64|11926.64|11941.89|11941.89|11917.07|11917.07|0
1657897200000|2022-07-15 15:00:00|11928.63|11928.63|11948.84|11948.84|11950.17|11950.17|11928.63|11928.63|0
1657897500000|2022-07-15 15:05:00|11946.85|11946.85|11957.17|11957.17|11961.04|11961.04|11946.31|11946.31|0
1657897800000|2022-07-15 15:10:00|11960.21|11960.21|11947.86|11947.86|11961.29|11961.29|11947.86|11947.86|0
1657898100000|2022-07-15 15:15:00|11945.87|11945.87|11949.19|11949.19|11953.26|11953.26|11945.87|11945.87|0
1657898400000|2022-07-15 15:20:00|11955.16|11955.16|11960.31|11960.31|11960.31|11960.31|11950.32|11950.32|0
1657898700000|2022-07-15 15:25:00|11956.33|11956.33|11978.73|11978.73|11980.07|11980.07|11956.33|11956.33|0
1658128500000|2022-07-18 07:15:00|12080.44|12080.44|12120.53|12120.53|12124.51|12124.51|12080.44|12080.44|0
1658128800000|2022-07-18 07:20:00|12121.86|12121.86|12138.91|12138.91|12138.91|12138.91|12116.83|12116.83|0
1658129100000|2022-07-18 07:25:00|12138.3|12138.3|12131.77|12131.77|12140.13|12140.13|12130.55|12130.55|0
1658129400000|2022-07-18 07:30:00|12130.43|12130.43|12174.39|12174.39|12174.39|12174.39|12125.85|12125.85|0
1658129700000|2022-07-18 07:35:00|12182.34|12182.34|12215.48|12215.48|12221.13|12221.13|12181.62|12181.62|0
1658130000000|2022-07-18 07:40:00|12211.51|12211.51|12259.43|12259.43|12259.43|12259.43|12211.51|12211.51|0
1658130300000|2022-07-18 07:45:00|12260.65|12260.65|12227.05|12227.05|12266.61|12266.61|12227.05|12227.05|0
1658130600000|2022-07-18 07:50:00|12222.52|12222.52|12190.32|12190.32|12222.52|12222.52|12190.32|12190.32|0
1658130900000|2022-07-18 07:55:00|12182.36|12182.36|12176.92|12176.92|12192.99|12192.99|12176.92|12176.92|0
1658131200000|2022-07-18 08:00:00|12178.91|12178.91|12168.85|12168.85|12186.86|12186.86|12166.27|12166.27|0
1658131500000|2022-07-18 08:05:00|12169.93|12169.93|12180.96|12180.96|12181.5|12181.5|12169.93|12169.93|0
1658131800000|2022-07-18 08:10:00|12174.99|12174.99|12170.95|12170.95|12179.56|12179.56|12156.44|12156.44|0
1658132100000|2022-07-18 08:15:00|12172.28|12172.28|12156.12|12156.12|12176.82|12176.82|12150.15|12150.15|0
1658132400000|2022-07-18 08:20:00|12158.24|12158.24|12157.61|12157.61|12165.75|12165.75|12152.15|12152.15|0
1658132700000|2022-07-18 08:25:00|12171.53|12171.53|12180.89|12180.89|12192.57|12192.57|12170.45|12170.45|0
1658133000000|2022-07-18 08:30:00|12181.43|12181.43|12170.29|12170.29|12194.45|12194.45|12170.29|12170.29|0
1658133300000|2022-07-18 08:35:00|12174.27|12174.27|12182.05|12182.05|12182.05|12182.05|12169.67|12169.67|0
1658133600000|2022-07-18 08:40:00|12182.59|12182.59|12184.87|12184.87|12191.76|12191.76|12182.59|12182.59|0
1658133900000|2022-07-18 08:45:00|12186.86|12186.86|12178.7|12178.7|12189.39|12189.39|12177.37|12177.37|0
1658134200000|2022-07-18 08:50:00|12174.72|12174.72|12170.37|12170.37|12174.72|12174.72|12170.37|12170.37|0
1658134500000|2022-07-18 08:55:00|12168.54|12168.54|12158.48|12158.48|12168.54|12168.54|12154.6|12154.6|0
1658134800000|2022-07-18 09:00:00|12162.48|12162.48|12144.71|12144.71|12174.72|12174.72|12144.71|12144.71|0
1658135100000|2022-07-18 09:05:00|12143.38|12143.38|12129.93|12129.93|12145.37|12145.37|12127.19|12127.19|0
1658135400000|2022-07-18 09:10:00|12131.14|12131.14|12132.37|12132.37|12141.37|12141.37|12122.36|12122.36|0
1658135700000|2022-07-18 09:15:00|12133.22|12133.22|12140.25|12140.25|12140.25|12140.25|12126.75|12126.75|0
1658136000000|2022-07-18 09:20:00|12142.23|12142.23|12140.67|12140.67|12142.66|12142.66|12139.82|12139.82|0
1658136300000|2022-07-18 09:25:00|12136.69|12136.69|12133.17|12133.17|12141.91|12141.91|12131.19|12131.19|0
1658136600000|2022-07-18 09:30:00|12133.78|12133.78|12140.98|12140.98|12142.35|12142.35|12133.78|12133.78|0
1658136900000|2022-07-18 09:35:00|12137|12137|12116.06|12116.06|12139.16|12139.16|12116.06|12116.06|0
1658137200000|2022-07-18 09:40:00|12114.07|12114.07|12107.62|12107.62|12116.71|12116.71|12102.82|12102.82|0
1658137500000|2022-07-18 09:45:00|12108.84|12108.84|12117.14|12117.14|12117.14|12117.14|12103.22|12103.22|0
1658137800000|2022-07-18 09:50:00|12118.48|12118.48|12131.61|12131.61|12131.61|12131.61|12118.48|12118.48|0
1658138100000|2022-07-18 09:55:00|12129.99|12129.99|12150.31|12150.31|12150.31|12150.31|12126.02|12126.02|0
1658138400000|2022-07-18 10:00:00|12152.3|12152.3|12130.05|12130.05|12152.3|12152.3|12130.05|12130.05|0
1658138700000|2022-07-18 10:05:00|12134.03|12134.03|12133.88|12133.88|12137.86|12137.86|12133.88|12133.88|0
1658139000000|2022-07-18 10:10:00|12139.84|12139.84|12152.39|12152.39|12152.39|12152.39|12139.84|12139.84|0
1658139300000|2022-07-18 10:15:00|12150.4|12150.4|12116.14|12116.14|12150.4|12150.4|12110.82|12110.82|0
1658139600000|2022-07-18 10:20:00|12118.12|12118.12|12116.29|12116.29|12118.12|12118.12|12104.35|12104.35|0
1658139900000|2022-07-18 10:25:00|12118.28|12118.28|12118.2|12118.2|12124.17|12124.17|12115.61|12115.61|0
1658140200000|2022-07-18 10:30:00|12116.22|12116.22|12131.68|12131.68|12134.92|12134.92|12116.22|12116.22|0
1658140500000|2022-07-18 10:35:00|12131.14|12131.14|12122.96|12122.96|12131.14|12131.14|12120.6|12120.6|0
1658140800000|2022-07-18 10:40:00|12123.5|12123.5|12138.35|12138.35|12138.99|12138.99|12123.5|12123.5|0
1658141100000|2022-07-18 10:45:00|12134.37|12134.37|12124.88|12124.88|12134.37|12134.37|12124.88|12124.88|0
1658141400000|2022-07-18 10:50:00|12126.21|12126.21|12138.45|12138.45|12138.99|12138.99|12126.21|12126.21|0
1658141700000|2022-07-18 10:55:00|12137.91|12137.91|12142.42|12142.42|12142.97|12142.97|12137.19|12137.19|0
1658142000000|2022-07-18 11:00:00|12141.34|12141.34|12129.54|12129.54|12141.34|12141.34|12126.1|12126.1|0
1658142300000|2022-07-18 11:05:00|12133.54|12133.54|12143.03|12143.03|12143.03|12143.03|12133.54|12133.54|0
1658142600000|2022-07-18 11:10:00|12142.49|12142.49|12159.05|12159.05|12159.05|12159.05|12141.88|12141.88|0
1658142900000|2022-07-18 11:15:00|12161.04|12161.04|12157.56|12157.56|12161.04|12161.04|12157.56|12157.56|0
1658143200000|2022-07-18 11:20:00|12159.55|12159.55|12163.79|12163.79|12163.79|12163.79|12159.55|12159.55|0
1658143500000|2022-07-18 11:25:00|12159.81|12159.81|12166.97|12166.97|12166.97|12166.97|12159.02|12159.02|0
1658143800000|2022-07-18 11:30:00|12170.95|12170.95|12170.95|12170.95|12170.95|12170.95|12170.95|12170.95|0
1658144100000|2022-07-18 11:35:00|12172.29|12172.29|12166.14|12166.14|12172.29|12172.29|12163.72|12163.72|0
1658144400000|2022-07-18 11:40:00|12164.8|12164.8|12163.47|12163.47|12164.8|12164.8|12157.5|12157.5|0
1658144700000|2022-07-18 11:45:00|12162.93|12162.93|12169.18|12169.18|12169.18|12169.18|12162.93|12162.93|0
1658145000000|2022-07-18 11:50:00|12171.16|12171.16|12174.34|12174.34|12175.17|12175.17|12171.16|12171.16|0
1658145300000|2022-07-18 11:55:00|12175.67|12175.67|12179.65|12179.65|12183.63|12183.63|12175.67|12175.67|0
1658145600000|2022-07-18 12:00:00|12176.98|12176.98|12166.5|12166.5|12176.98|12176.98|12166.1|12166.1|0
1658145900000|2022-07-18 12:05:00|12162.52|12162.52|12159.41|12159.41|12164.51|12164.51|12159.41|12159.41|0
1658146200000|2022-07-18 12:10:00|12158.07|12158.07|12155.43|12155.43|12158.07|12158.07|12154.1|12154.1|0
1658146500000|2022-07-18 12:15:00|12157.18|12157.18|12146.59|12146.59|12157.18|12157.18|12146.59|12146.59|0
1658146800000|2022-07-18 12:20:00|12144.6|12144.6|12141.23|12141.23|12145.21|12145.21|12139.24|12139.24|0
1658147100000|2022-07-18 12:25:00|12143.22|12143.22|12107.19|12107.19|12143.88|12143.88|12105.86|12105.86|0
1658147400000|2022-07-18 12:30:00|12105.37|12105.37|12116.15|12116.15|12117|12117|12104.15|12104.15|0
1658147700000|2022-07-18 12:35:00|12115.74|12115.74|12107.28|12107.28|12120.77|12120.77|12107.28|12107.28|0
1658148000000|2022-07-18 12:40:00|12109.27|12109.27|12132.31|12132.31|12132.31|12132.31|12109.02|12109.02|0
1658148300000|2022-07-18 12:45:00|12124.36|12124.36|12117.53|12117.53|12124.36|12124.36|12109.8|12109.8|0
1658148600000|2022-07-18 12:50:00|12115.54|12115.54|12114.59|12114.59|12115.54|12115.54|12110.05|12110.05|0
1658148900000|2022-07-18 12:55:00|12115.2|12115.2|12125.62|12125.62|12129.6|12129.6|12115.2|12115.2|0
1658149200000|2022-07-18 13:00:00|12125.83|12125.83|12119.33|12119.33|12129.3|12129.3|12119.33|12119.33|0
1658149500000|2022-07-18 13:05:00|12118.72|12118.72|12137.83|12137.83|12137.83|12137.83|12118.72|12118.72|0
1658149800000|2022-07-18 13:10:00|12129.88|12129.88|12133.86|12133.86|12133.86|12133.86|12127.89|12127.89|0
1658150100000|2022-07-18 13:15:00|12135.84|12135.84|12148.79|12148.79|12148.79|12148.79|12134.46|12134.46|0
1658150400000|2022-07-18 13:20:00|12147.46|12147.46|12144.63|12144.63|12147.46|12147.46|12141.49|12141.49|0
1658150700000|2022-07-18 13:25:00|12142.64|12142.64|12141.86|12141.86|12143.85|12143.85|12136.93|12136.93|0
1658151000000|2022-07-18 13:30:00|12145.84|12145.84|12157.05|12157.05|12158.13|12158.13|12140.48|12140.48|0
1658151300000|2022-07-18 13:35:00|12159.03|12159.03|12142.94|12142.94|12160.73|12160.73|12142.94|12142.94|0
1658151600000|2022-07-18 13:40:00|12141.86|12141.86|12146.31|12146.31|12147.06|12147.06|12131.12|12131.12|0
1658151900000|2022-07-18 13:45:00|12150.29|12150.29|12163.15|12163.15|12163.15|12163.15|12144.67|12144.67|0
1658152200000|2022-07-18 13:50:00|12161.81|12161.81|12147.26|12147.26|12161.81|12161.81|12146.03|12146.03|0
1658152500000|2022-07-18 13:55:00|12146.85|12146.85|12142.67|12142.67|12152.81|12152.81|12139.35|12139.35|0
1658152800000|2022-07-18 14:00:00|12140.69|12140.69|12144.24|12144.24|12152.17|12152.17|12136.71|12136.71|0
1658153100000|2022-07-18 14:05:00|12142.25|12142.25|12128.65|12128.65|12142.25|12142.25|12125.98|12125.98|0
1658153400000|2022-07-18 14:10:00|12128.01|12128.01|12097.86|12097.86|12128.01|12128.01|12089.75|12089.75|0
1658153700000|2022-07-18 14:15:00|12098.07|12098.07|12115.89|12115.89|12115.89|12115.89|12092.71|12092.71|0
1658154000000|2022-07-18 14:20:00|12117.88|12117.88|12114.74|12114.74|12126.79|12126.79|12113.91|12113.91|0
1658154300000|2022-07-18 14:25:00|12110.77|12110.77|12133.34|12133.34|12133.34|12133.34|12109.62|12109.62|0
1658154600000|2022-07-18 14:30:00|12131.35|12131.35|12129.43|12129.43|12136.16|12136.16|12120.92|12120.92|0
1658154900000|2022-07-18 14:35:00|12131.42|12131.42|12123.56|12123.56|12134.95|12134.95|12123.56|12123.56|0
1658155200000|2022-07-18 14:40:00|12127.53|12127.53|12143.22|12143.22|12151.53|12151.53|12127.53|12127.53|0
1658155500000|2022-07-18 14:45:00|12139.24|12139.24|12131.3|12131.3|12147.71|12147.71|12129.97|12129.97|0
1658155800000|2022-07-18 14:50:00|12131.84|12131.84|12150.71|12150.71|12152.41|12152.41|12131.84|12131.84|0
1658156100000|2022-07-18 14:55:00|12152.04|12152.04|12151.72|12151.72|12154.37|12154.37|12148.27|12148.27|0
1658156400000|2022-07-18 15:00:00|12153.71|12153.71|12142.17|12142.17|12153.71|12153.71|12139.53|12139.53|0
1658156700000|2022-07-18 15:05:00|12144.16|12144.16|12133.6|12133.6|12148.74|12148.74|12133.6|12133.6|0
1658157000000|2022-07-18 15:10:00|12135.59|12135.59|12131.85|12131.85|12139.33|12139.33|12131.64|12131.64|0
1658157300000|2022-07-18 15:15:00|12135.83|12135.83|12128.64|12128.64|12141.14|12141.14|12127.2|12127.2|0
1658157600000|2022-07-18 15:20:00|12129.97|12129.97|12117.6|12117.6|12137.21|12137.21|12117.6|12117.6|0
1658157900000|2022-07-18 15:25:00|12116.26|12116.26|12133.55|12133.55|12135.54|12135.54|12113.67|12113.67|0
1658214900000|2022-07-19 07:15:00|12065.57|12065.57|12020.12|12020.12|12068.06|12068.06|12012.12|12012.12|0
1658215200000|2022-07-19 07:20:00|12018.13|12018.13|12006.9|12006.9|12018.13|12018.13|11993.75|11993.75|0
1658215500000|2022-07-19 07:25:00|12004.91|12004.91|12040.04|12040.04|12040.11|12040.11|12004.91|12004.91|0
1658215800000|2022-07-19 07:30:00|12039.42|12039.42|12004.7|12004.7|12039.42|12039.42|12004.7|12004.7|0
1658216100000|2022-07-19 07:35:00|12006.69|12006.69|12003.4|12003.4|12021.66|12021.66|12002.71|12002.71|0
1658216400000|2022-07-19 07:40:00|12001.42|12001.42|11991.67|11991.67|12003.99|12003.99|11983.96|11983.96|0
1658216700000|2022-07-19 07:45:00|11990.34|11990.34|12018.83|12018.83|12018.83|12018.83|11989.01|11989.01|0
1658217000000|2022-07-19 07:50:00|12019.37|12019.37|11985.86|11985.86|12021.24|12021.24|11985.86|11985.86|0
1658217300000|2022-07-19 07:55:00|11983.19|11983.19|11979.27|11979.27|11983.19|11983.19|11968.48|11968.48|0
1658217600000|2022-07-19 08:00:00|11971.32|11971.32|11976.64|11976.64|11978.63|11978.63|11964.65|11964.65|0
1658217900000|2022-07-19 08:05:00|11976.43|11976.43|11971.54|11971.54|11976.43|11976.43|11959.95|11959.95|0
1658218200000|2022-07-19 08:10:00|11973.45|11973.45|11968.77|11968.77|11974.09|11974.09|11966.78|11966.78|0
1658218500000|2022-07-19 08:15:00|11966.95|11966.95|11967.67|11967.67|11974.25|11974.25|11964.96|11964.96|0
1658218800000|2022-07-19 08:20:00|11971.65|11971.65|11984.27|11984.27|11984.27|11984.27|11971.65|11971.65|0
1658219100000|2022-07-19 08:25:00|11985.48|11985.48|11973.52|11973.52|11987.47|11987.47|11973.52|11973.52|0
1658219400000|2022-07-19 08:30:00|11972.44|11972.44|11989.58|11989.58|11989.58|11989.58|11972.44|11972.44|0
1658219700000|2022-07-19 08:35:00|11993.56|11993.56|12023.14|12023.14|12023.14|12023.14|11993.56|11993.56|0
1658220000000|2022-07-19 08:40:00|12023.97|12023.97|12027.85|12027.85|12034.59|12034.59|12023.97|12023.97|0
1658220300000|2022-07-19 08:45:00|12028.46|12028.46|12015.92|12015.92|12028.46|12028.46|12015.92|12015.92|0
1658220600000|2022-07-19 08:50:00|12023.88|12023.88|12028.15|12028.15|12037.37|12037.37|12022.54|12022.54|0
1658220900000|2022-07-19 08:55:00|12030.14|12030.14|12064.77|12064.77|12064.77|12064.77|12030.14|12030.14|0
1658221200000|2022-07-19 09:00:00|12063.43|12063.43|12061.37|12061.37|12068.98|12068.98|12055.41|12055.41|0
1658221500000|2022-07-19 09:05:00|12059.39|12059.39|12060.04|12060.04|12060.04|12060.04|12050.1|12050.1|0
1658221800000|2022-07-19 09:10:00|12059.21|12059.21|12059.84|12059.84|12063.17|12063.17|12055.21|12055.21|0
1658222100000|2022-07-19 09:15:00|12061.83|12061.83|12055.22|12055.22|12061.83|12061.83|12053.93|12053.93|0
1658222400000|2022-07-19 09:20:00|12057.77|12057.77|12081.24|12081.24|12085.22|12085.22|12055.1|12055.1|0
1658222700000|2022-07-19 09:25:00|12079.91|12079.91|12074.07|12074.07|12081.85|12081.85|12071.91|12071.91|0
1658223000000|2022-07-19 09:30:00|12078.04|12078.04|12091.65|12091.65|12097.52|12097.52|12074.07|12074.07|0
1658223300000|2022-07-19 09:35:00|12093.64|12093.64|12089.66|12089.66|12101.59|12101.59|12089.66|12089.66|0
1658223600000|2022-07-19 09:40:00|12091.65|12091.65|12083.69|12083.69|12091.65|12091.65|12083.69|12083.69|0
1658223900000|2022-07-19 09:45:00|12087.67|12087.67|12072.74|12072.74|12087.67|12087.67|12070.14|12070.14|0
1658224200000|2022-07-19 09:50:00|12072.13|12072.13|12086.34|12086.34|12086.34|12086.34|12071.08|12071.08|0
1658224500000|2022-07-19 09:55:00|12086.94|12086.94|12074.32|12074.32|12087.55|12087.55|12074.32|12074.32|0
1658224800000|2022-07-19 10:00:00|12073.78|12073.78|12080.01|12080.01|12085.56|12085.56|12067.81|12067.81|0
1658225100000|2022-07-19 10:05:00|12085.97|12085.97|12090.34|12090.34|12090.34|12090.34|12084.94|12084.94|0
1658225400000|2022-07-19 10:10:00|12088.35|12088.35|12087.64|12087.64|12088.35|12088.35|12085.03|12085.03|0
1658225700000|2022-07-19 10:15:00|12093.61|12093.61|12092.72|12092.72|12097.32|12097.32|12092.72|12092.72|0
1658226000000|2022-07-19 10:20:00|12094|12094|12099.43|12099.43|12104.62|12104.62|12094|12094|0
1658226300000|2022-07-19 10:25:00|12096.76|12096.76|12079.12|12079.12|12096.76|12096.76|12079.12|12079.12|0
1658226600000|2022-07-19 10:30:00|12081.1|12081.1|12083.5|12083.5|12088.82|12088.82|12075.14|12075.14|0
1658226900000|2022-07-19 10:35:00|12079.5|12079.5|12085.47|12085.47|12085.47|12085.47|12077.51|12077.51|0
1658227200000|2022-07-19 10:40:00|12086.01|12086.01|12076.52|12076.52|12086.01|12086.01|12070.55|12070.55|0
1658227500000|2022-07-19 10:45:00|12075.25|12075.25|12080.93|12080.93|12080.93|12080.93|12075.25|12075.25|0
1658227800000|2022-07-19 10:50:00|12078.94|12078.94|12073.96|12073.96|12083.25|12083.25|12073.96|12073.96|0
1658228100000|2022-07-19 10:55:00|12071.97|12071.97|12096.24|12096.24|12099.44|12099.44|12070.76|12070.76|0
1658228400000|2022-07-19 11:00:00|12093.57|12093.57|12108.94|12108.94|12109.48|12109.48|12093.57|12093.57|0
1658228700000|2022-07-19 11:05:00|12110.77|12110.77|12095.67|12095.67|12110.77|12110.77|12087.71|12087.71|0
1658229000000|2022-07-19 11:10:00|12091.69|12091.69|12097.8|12097.8|12098.34|12098.34|12089.7|12089.7|0
1658229300000|2022-07-19 11:15:00|12099.13|12099.13|12086.49|12086.49|12099.13|12099.13|12082.49|12082.49|0
1658229600000|2022-07-19 11:20:00|12087.83|12087.83|12089.15|12089.15|12089.8|12089.8|12085.17|12085.17|0
1658229900000|2022-07-19 11:25:00|12093.13|12093.13|12098.82|12098.82|12099.66|12099.66|12092.36|12092.36|0
1658230200000|2022-07-19 11:30:00|12100.15|12100.15|12103.53|12103.53|12105.52|12105.52|12098.22|12098.22|0
1658230500000|2022-07-19 11:35:00|12100.87|12100.87|12088.46|12088.46|12100.87|12100.87|12087.12|12087.12|0
1658230800000|2022-07-19 11:40:00|12088.66|12088.66|12079.94|12079.94|12088.66|12088.66|12079.94|12079.94|0
1658231100000|2022-07-19 11:45:00|12077.95|12077.95|12081.88|12081.88|12083.21|12083.21|12077.95|12077.95|0
1658231400000|2022-07-19 11:50:00|12083.21|12083.21|12100.49|12100.49|12109.13|12109.13|12083.21|12083.21|0
1658231700000|2022-07-19 11:55:00|12102.48|12102.48|12108.45|12108.45|12108.45|12108.45|12102.48|12102.48|0
1658232000000|2022-07-19 12:00:00|12108.99|12108.99|12110.77|12110.77|12110.98|12110.98|12106.32|12106.32|0
1658232300000|2022-07-19 12:05:00|12106.79|12106.79|12094.92|12094.92|12106.79|12106.79|12089.73|12089.73|0
1658232600000|2022-07-19 12:10:00|12096.26|12096.26|12091.56|12091.56|12100.26|12100.26|12089.57|12089.57|0
1658232900000|2022-07-19 12:15:00|12092.89|12092.89|12085.4|12085.4|12101.88|12101.88|12085.4|12085.4|0
1658233200000|2022-07-19 12:20:00|12085.94|12085.94|12082.92|12082.92|12087.93|12087.93|12078.91|12078.91|0
1658233500000|2022-07-19 12:25:00|12083.33|12083.33|12087.31|12087.31|12088.64|12088.64|12083.33|12083.33|0
1658233800000|2022-07-19 12:30:00|12087.93|12087.93|12083.93|12083.93|12087.93|12087.93|12077.96|12077.96|0
1658234100000|2022-07-19 12:35:00|12084.53|12084.53|12087.2|12087.2|12090.46|12090.46|12084.53|12084.53|0
1658234400000|2022-07-19 12:40:00|12085.87|12085.87|12090.71|12090.71|12090.71|12090.71|12082.66|12082.66|0
1658234700000|2022-07-19 12:45:00|12092.7|12092.7|12092.39|12092.39|12094.38|12094.38|12086.73|12086.73|0
1658235000000|2022-07-19 12:50:00|12091.06|12091.06|12086.71|12086.71|12101.99|12101.99|12086.71|12086.71|0
1658235300000|2022-07-19 12:55:00|12088.7|12088.7|12075.17|12075.17|12088.7|12088.7|12073.83|12073.83|0
1658235600000|2022-07-19 13:00:00|12073.18|12073.18|12074.91|12074.91|12075.17|12075.17|12068.09|12068.09|0
1658235900000|2022-07-19 13:05:00|12076.9|12076.9|12079.62|12079.62|12079.62|12079.62|12066.35|12066.35|0
1658236200000|2022-07-19 13:10:00|12076.95|12076.95|12072.05|12072.05|12076.95|12076.95|12071.37|12071.37|0
1658236500000|2022-07-19 13:15:00|12073.26|12073.26|12079.49|12079.49|12080.09|12080.09|12068|12068|0
1658236800000|2022-07-19 13:20:00|12081.48|12081.48|12092.81|12092.81|12092.81|12092.81|12081.48|12081.48|0
1658237100000|2022-07-19 13:25:00|12090.82|12090.82|12088.15|12088.15|12098.77|12098.77|12088.15|12088.15|0
1658237400000|2022-07-19 13:30:00|12090.14|12090.14|12069.13|12069.13|12092.13|12092.13|12069.13|12069.13|0
1658237700000|2022-07-19 13:35:00|12069.34|12069.34|12074.02|12074.02|12080.5|12080.5|12056.89|12056.89|0
1658238000000|2022-07-19 13:40:00|12072.68|12072.68|12071.66|12071.66|12074.94|12074.94|12059.91|12059.91|0
1658238300000|2022-07-19 13:45:00|12071.87|12071.87|12077.8|12077.8|12081.45|12081.45|12055.42|12055.42|0
1658238600000|2022-07-19 13:50:00|12075.81|12075.81|12084.02|12084.02|12087.34|12087.34|12070.87|12070.87|0
1658238900000|2022-07-19 13:55:00|12087.99|12087.99|12136.13|12136.13|12136.13|12136.13|12087.99|12087.99|0
1658239200000|2022-07-19 14:00:00|12138.12|12138.12|12120.67|12120.67|12138.12|12138.12|12120.67|12120.67|0
1658239500000|2022-07-19 14:05:00|12120.87|12120.87|12105.78|12105.78|12120.87|12120.87|12102.34|12102.34|0
1658239800000|2022-07-19 14:10:00|12106.39|12106.39|12167.53|12167.53|12167.53|12167.53|12106.39|12106.39|0
1658240100000|2022-07-19 14:15:00|12169.52|12169.52|12244.94|12244.94|12244.94|12244.94|12166.91|12166.91|0
1658240400000|2022-07-19 14:20:00|12245.48|12245.48|12271.84|12271.84|12286.04|12286.04|12232.88|12232.88|0
1658240700000|2022-07-19 14:25:00|12265.87|12265.87|12259.97|12259.97|12284.62|12284.62|12257.7|12257.7|0
1658241000000|2022-07-19 14:30:00|12261.96|12261.96|12235.56|12235.56|12274.87|12274.87|12234.28|12234.28|0
1658241300000|2022-07-19 14:35:00|12234.28|12234.28|12228.7|12228.7|12249.02|12249.02|12224.72|12224.72|0
1658241600000|2022-07-19 14:40:00|12224.72|12224.72|12238.85|12238.85|12238.85|12238.85|12224.72|12224.72|0
1658241900000|2022-07-19 14:45:00|12239.46|12239.46|12269.63|12269.63|12269.63|12269.63|12237.02|12237.02|0
1658242200000|2022-07-19 14:50:00|12270.85|12270.85|12286.39|12286.39|12286.39|12286.39|12270.85|12270.85|0
1658242500000|2022-07-19 14:55:00|12282.41|12282.41|12264.66|12264.66|12283.07|12283.07|12263.83|12263.83|0
1658242800000|2022-07-19 15:00:00|12265.07|12265.07|12279.12|12279.12|12285.26|12285.26|12265.07|12265.07|0
1658243100000|2022-07-19 15:05:00|12278.7|12278.7|12272.6|12272.6|12287.99|12287.99|12272.6|12272.6|0
1658243400000|2022-07-19 15:10:00|12272.18|12272.18|12273.36|12273.36|12276.16|12276.16|12268.3|12268.3|0
1658243700000|2022-07-19 15:15:00|12275.35|12275.35|12274.03|12274.03|12283.01|12283.01|12262.58|12262.58|0
1658244000000|2022-07-19 15:20:00|12276.02|12276.02|12273.63|12273.63|12279.16|12279.16|12273.02|12273.02|0
1658244300000|2022-07-19 15:25:00|12273.09|12273.09|12273.93|12273.93|12279.4|12279.4|12265.97|12265.97|0
1658301300000|2022-07-20 07:15:00|12400.99|12400.99|12425.44|12425.44|12425.44|12425.44|12400.06|12400.06|0
1658301600000|2022-07-20 07:20:00|12423.45|12423.45|12407.78|12407.78|12442.03|12442.03|12405.79|12405.79|0
1658301900000|2022-07-20 07:25:00|12403.8|12403.8|12408.54|12408.54|12409.76|12409.76|12386.63|12386.63|0
1658302200000|2022-07-20 07:30:00|12414.5|12414.5|12397.73|12397.73|12418.51|12418.51|12396.46|12396.46|0
1658302500000|2022-07-20 07:35:00|12395.74|12395.74|12376.98|12376.98|12419.25|12419.25|12376.98|12376.98|0
1658302800000|2022-07-20 07:40:00|12375.65|12375.65|12333.52|12333.52|12375.65|12375.65|12333.52|12333.52|0
1658303100000|2022-07-20 07:45:00|12329.87|12329.87|12325.28|12325.28|12330.7|12330.7|12315.99|12315.99|0
1658303400000|2022-07-20 07:50:00|12333.24|12333.24|12345.29|12345.29|12358.61|12358.61|12333.24|12333.24|0
1658303700000|2022-07-20 07:55:00|12349.27|12349.27|12345.27|12345.27|12357.35|12357.35|12344.06|12344.06|0
1658304000000|2022-07-20 08:00:00|12351.24|12351.24|12349.94|12349.94|12356.46|12356.46|12341.23|12341.23|0
1658304300000|2022-07-20 08:05:00|12348.11|12348.11|12353.49|12353.49|12354.83|12354.83|12334.94|12334.94|0
1658304600000|2022-07-20 08:10:00|12350.82|12350.82|12349.37|12349.37|12377.55|12377.55|12349.37|12349.37|0
1658304900000|2022-07-20 08:15:00|12346.94|12346.94|12342.27|12342.27|12356.06|12356.06|12342.27|12342.27|0
1658305200000|2022-07-20 08:20:00|12341.66|12341.66|12343.31|12343.31|12347|12347|12341.66|12341.66|0
1658305500000|2022-07-20 08:25:00|12344.52|12344.52|12351.82|12351.82|12351.82|12351.82|12344.52|12344.52|0
1658305800000|2022-07-20 08:30:00|12343.87|12343.87|12344.5|12344.5|12347.64|12347.64|12339.01|12339.01|0
1658306100000|2022-07-20 08:35:00|12343.96|12343.96|12328.89|12328.89|12347.94|12347.94|12327.44|12327.44|0
1658306400000|2022-07-20 08:40:00|12329.97|12329.97|12340.5|12340.5|12341.25|12341.25|12329.97|12329.97|0
1658306700000|2022-07-20 08:45:00|12338.51|12338.51|12333.15|12333.15|12340.5|12340.5|12327.18|12327.18|0
1658307000000|2022-07-20 08:50:00|12329.17|12329.17|12324.99|12324.99|12329.17|12329.17|12322.33|12322.33|0
1658307300000|2022-07-20 08:55:00|12323.01|12323.01|12330.4|12330.4|12339.49|12339.49|12323.01|12323.01|0
1658307600000|2022-07-20 09:00:00|12331.01|12331.01|12349.42|12349.42|12349.42|12349.42|12330.4|12330.4|0
1658307900000|2022-07-20 09:05:00|12350.03|12350.03|12348.69|12348.69|12350.64|12350.64|12343.38|12343.38|0
1658308200000|2022-07-20 09:10:00|12352.67|12352.67|12356.39|12356.39|12357|12357|12352.36|12352.36|0
1658308500000|2022-07-20 09:15:00|12357.6|12357.6|12358.99|12358.99|12361.58|12361.58|12354.98|12354.98|0
1658308800000|2022-07-20 09:20:00|12360.32|12360.32|12345.21|12345.21|12364.3|12364.3|12344.79|12344.79|0
1658309100000|2022-07-20 09:25:00|12345.82|12345.82|12340.35|12340.35|12345.82|12345.82|12338.52|12338.52|0
1658309400000|2022-07-20 09:30:00|12332.39|12332.39|12342.78|12342.78|12343.67|12343.67|12332.39|12332.39|0
1658309700000|2022-07-20 09:35:00|12344|12344|12346.51|12346.51|12352.47|12352.47|12344|12344|0
1658310000000|2022-07-20 09:40:00|12348.5|12348.5|12343.89|12343.89|12348.5|12348.5|12341.9|12341.9|0
1658310300000|2022-07-20 09:45:00|12345.16|12345.16|12339.32|12339.32|12345.36|12345.36|12335.34|12335.34|0
1658310600000|2022-07-20 09:50:00|12340.15|12340.15|12350.56|12350.56|12356.52|12356.52|12338.57|12338.57|0
1658310900000|2022-07-20 09:55:00|12348.43|12348.43|12322.74|12322.74|12348.43|12348.43|12322.74|12322.74|0
1658311200000|2022-07-20 10:00:00|12324.73|12324.73|12329.86|12329.86|12332.74|12332.74|12323.99|12323.99|0
1658311500000|2022-07-20 10:05:00|12331.19|12331.19|12353.09|12353.09|12357.07|12357.07|12331.19|12331.19|0
1658311800000|2022-07-20 10:10:00|12351.1|12351.1|12359.06|12359.06|12360.39|12360.39|12347.12|12347.12|0
1658312100000|2022-07-20 10:15:00|12365.02|12365.02|12363.87|12363.87|12365.57|12365.57|12363.2|12363.2|0
1658312400000|2022-07-20 10:20:00|12365.69|12365.69|12363.63|12363.63|12368.29|12368.29|12363.63|12363.63|0
1658312700000|2022-07-20 10:25:00|12364.97|12364.97|12361.71|12361.71|12369.02|12369.02|12361.71|12361.71|0
1658313000000|2022-07-20 10:30:00|12361.17|12361.17|12313.17|12313.17|12361.17|12361.17|12311.19|12311.19|0
1658313300000|2022-07-20 10:35:00|12311.9|12311.9|12313.89|12313.89|12313.89|12313.89|12304.6|12304.6|0
1658313600000|2022-07-20 10:40:00|12309.91|12309.91|12313.84|12313.84|12315.83|12315.83|12302.15|12302.15|0
1658313900000|2022-07-20 10:45:00|12312.5|12312.5|12310.65|12310.65|12313.84|12313.84|12309.84|12309.84|0
1658314200000|2022-07-20 10:50:00|12311.99|12311.99|12323.56|12323.56|12324.83|12324.83|12311.99|12311.99|0
1658314500000|2022-07-20 10:55:00|12328.75|12328.75|12324.2|12324.2|12328.75|12328.75|12318.89|12318.89|0
1658314800000|2022-07-20 11:00:00|12322.21|12322.21|12319.22|12319.22|12324.33|12324.33|12315.89|12315.89|0
1658315100000|2022-07-20 11:05:00|12317.39|12317.39|12318.86|12318.86|12318.86|12318.86|12316.31|12316.31|0
1658315400000|2022-07-20 11:10:00|12317.58|12317.58|12318.12|12318.12|12321.56|12321.56|12317.58|12317.58|0
1658315700000|2022-07-20 11:15:00|12319.34|12319.34|12317.52|12317.52|12319.34|12319.34|12315.53|12315.53|0
1658316000000|2022-07-20 11:20:00|12317.1|12317.1|12329.6|12329.6|12335.71|12335.71|12317.1|12317.1|0
1658316300000|2022-07-20 11:25:00|12331.59|12331.59|12336.74|12336.74|12336.74|12336.74|12327.61|12327.61|0
1658316600000|2022-07-20 11:30:00|12335.4|12335.4|12335.38|12335.38|12335.4|12335.4|12330.58|12330.58|0
1658316900000|2022-07-20 11:35:00|12333.39|12333.39|12329.04|12329.04|12333.39|12333.39|12327.05|12327.05|0
1658317200000|2022-07-20 11:40:00|12327.05|12327.05|12321.05|12321.05|12327.05|12327.05|12320.6|12320.6|0
1658317500000|2022-07-20 11:45:00|12325.02|12325.02|12326.55|12326.55|12340.48|12340.48|12325.02|12325.02|0
1658317800000|2022-07-20 11:50:00|12324.12|12324.12|12319.32|12319.32|12324.12|12324.12|12312.53|12312.53|0
1658318100000|2022-07-20 11:55:00|12319.93|12319.93|12315.89|12315.89|12322.27|12322.27|12314.27|12314.27|0
1658318400000|2022-07-20 12:00:00|12317.22|12317.22|12314.69|12314.69|12317.88|12317.88|12313.36|12313.36|0
1658318700000|2022-07-20 12:05:00|12314.09|12314.09|12301.65|12301.65|12314.09|12314.09|12298.95|12298.95|0
1658319000000|2022-07-20 12:10:00|12303.64|12303.64|12300.37|12300.37|12309.6|12309.6|12296.33|12296.33|0
1658319300000|2022-07-20 12:15:00|12299.09|12299.09|12292.53|12292.53|12300.54|12300.54|12289.87|12289.87|0
1658319600000|2022-07-20 12:20:00|12288.56|12288.56|12243.52|12243.52|12288.56|12288.56|12236.21|12236.21|0
1658319900000|2022-07-20 12:25:00|12242.18|12242.18|12224.16|12224.16|12242.18|12242.18|12219.26|12219.26|0
1658320200000|2022-07-20 12:30:00|12222.83|12222.83|12227.88|12227.88|12237.2|12237.2|12217.51|12217.51|0
1658320500000|2022-07-20 12:35:00|12225.89|12225.89|12224.96|12224.96|12225.89|12225.89|12215.92|12215.92|0
1658320800000|2022-07-20 12:40:00|12231.63|12231.63|12240.25|12240.25|12240.25|12240.25|12230.32|12230.32|0
1658321100000|2022-07-20 12:45:00|12242.95|12242.95|12270.35|12270.35|12270.35|12270.35|12238.97|12238.97|0
1658321400000|2022-07-20 12:50:00|12269.01|12269.01|12274.91|12274.91|12292.78|12292.78|12269.01|12269.01|0
1658321700000|2022-07-20 12:55:00|12282.21|12282.21|12290.82|12290.82|12290.87|12290.87|12282.21|12282.21|0
1658322000000|2022-07-20 13:00:00|12282.87|12282.87|12283.42|12283.42|12285.54|12285.54|12280.34|12280.34|0
1658322300000|2022-07-20 13:05:00|12282.09|12282.09|12275.73|12275.73|12290.99|12290.99|12275.73|12275.73|0
1658322600000|2022-07-20 13:10:00|12269.76|12269.76|12268.43|12268.43|12270.42|12270.42|12268.43|12268.43|0
1658322900000|2022-07-20 13:15:00|12272.4|12272.4|12279.72|12279.72|12281.71|12281.71|12272.4|12272.4|0
1658323200000|2022-07-20 13:20:00|12280.14|12280.14|12292.13|12292.13|12292.13|12292.13|12278.81|12278.81|0
1658323500000|2022-07-20 13:25:00|12293.46|12293.46|12290.14|12290.14|12293.46|12293.46|12288.8|12288.8|0
1658323800000|2022-07-20 13:30:00|12286.16|12286.16|12283.51|12283.51|12290.79|12290.79|12273.49|12273.49|0
1658324100000|2022-07-20 13:35:00|12284.05|12284.05|12280.17|12280.17|12297.15|12297.15|12280.17|12280.17|0
1658324400000|2022-07-20 13:40:00|12284.15|12284.15|12291.86|12291.86|12293.85|12293.85|12275.75|12275.75|0
1658324700000|2022-07-20 13:45:00|12289.19|12289.19|12280.86|12280.86|12292.26|12292.26|12280.76|12280.76|0
1658325000000|2022-07-20 13:50:00|12282.85|12282.85|12263.07|12263.07|12284.84|12284.84|12261.73|12261.73|0
1658325300000|2022-07-20 13:55:00|12261.08|12261.08|12251.3|12251.3|12261.08|12261.08|12248.2|12248.2|0
1658325600000|2022-07-20 14:00:00|12251.91|12251.91|12265.37|12265.37|12265.39|12265.39|12251.91|12251.91|0
1658325900000|2022-07-20 14:05:00|12263.38|12263.38|12287.86|12287.86|12290.39|12290.39|12256.99|12256.99|0
1658326200000|2022-07-20 14:10:00|12293.83|12293.83|12291.02|12291.02|12298.97|12298.97|12291.02|12291.02|0
1658326500000|2022-07-20 14:15:00|12289.03|12289.03|12281|12281|12292.35|12292.35|12280.32|12280.32|0
1658326800000|2022-07-20 14:20:00|12282.22|12282.22|12290.64|12290.64|12294.08|12294.08|12279.55|12279.55|0
1658327100000|2022-07-20 14:25:00|12292.63|12292.63|12304.98|12304.98|12311.65|12311.65|12292.63|12292.63|0
1658327400000|2022-07-20 14:30:00|12306.06|12306.06|12305.22|12305.22|12312.94|12312.94|12300.09|12300.09|0
1658327700000|2022-07-20 14:35:00|12305.76|12305.76|12296.33|12296.33|12306.3|12306.3|12294.36|12294.36|0
1658328000000|2022-07-20 14:40:00|12300.31|12300.31|12286.31|12286.31|12301.64|12301.64|12282.98|12282.98|0
1658328300000|2022-07-20 14:45:00|12290.28|12290.28|12285.43|12285.43|12297.17|12297.17|12283.44|12283.44|0
1658328600000|2022-07-20 14:50:00|12281.46|12281.46|12276.34|12276.34|12285.43|12285.43|12275.01|12275.01|0
1658328900000|2022-07-20 14:55:00|12275.8|12275.8|12278.2|12278.2|12278.2|12278.2|12268.45|12268.45|0
1658329200000|2022-07-20 15:00:00|12279.54|12279.54|12277.7|12277.7|12280.96|12280.96|12268.46|12268.46|0
1658329500000|2022-07-20 15:05:00|12279.03|12279.03|12276.71|12276.71|12279.03|12279.03|12265.26|12265.26|0
1658329800000|2022-07-20 15:10:00|12280.69|12280.69|12280.86|12280.86|12282.08|12282.08|12274.72|12274.72|0
1658330100000|2022-07-20 15:15:00|12282.2|12282.2|12274.22|12274.22|12282.2|12282.2|12264.69|12264.69|0
1658330400000|2022-07-20 15:20:00|12272.23|12272.23|12266.47|12266.47|12272.23|12272.23|12263.05|12263.05|0
1658330700000|2022-07-20 15:25:00|12263.8|12263.8|12261.32|12261.32|12267.37|12267.37|12252.26|12252.26|0
1658387700000|2022-07-21 07:15:00|12401.22|12401.22|12381.21|12381.21|12403.66|12403.66|12369.79|12369.79|0
1658388000000|2022-07-21 07:20:00|12387.17|12387.17|12361.81|12361.81|12394.19|12394.19|12361.81|12361.81|0
1658388300000|2022-07-21 07:25:00|12360.48|12360.48|12352.52|12352.52|12370.39|12370.39|12339.38|12339.38|0
1658388600000|2022-07-21 07:30:00|12348.55|12348.55|12348.38|12348.38|12350.37|12350.37|12320.94|12320.94|0
1658388900000|2022-07-21 07:35:00|12346.4|12346.4|12362.36|12362.36|12365.73|12365.73|12335.09|12335.09|0
1658389200000|2022-07-21 07:40:00|12364.52|12364.52|12337.64|12337.64|12377.13|12377.13|12337.64|12337.64|0
1658389500000|2022-07-21 07:45:00|12335.65|12335.65|12369.11|12369.11|12369.11|12369.11|12333.66|12333.66|0
1658389800000|2022-07-21 07:50:00|12375.08|12375.08|12354.14|12354.14|12399.62|12399.62|12336.24|12336.24|0
1658390100000|2022-07-21 07:55:00|12354.75|12354.75|12345.99|12345.99|12362.7|12362.7|12341.99|12341.99|0
1658390400000|2022-07-21 08:00:00|12359.91|12359.91|12382.19|12382.19|12406.74|12406.74|12349.97|12349.97|0
1658390700000|2022-07-21 08:05:00|12384.18|12384.18|12433.94|12433.94|12439.91|12439.91|12380.2|12380.2|0
1658391000000|2022-07-21 08:10:00|12427.97|12427.97|12405.76|12405.76|12441.24|12441.24|12405.76|12405.76|0
1658391300000|2022-07-21 08:15:00|12404.94|12404.94|12410|12410|12432.08|12432.08|12404.94|12404.94|0
1658391600000|2022-07-21 08:20:00|12421.93|12421.93|12391.41|12391.41|12427.34|12427.34|12390.1|12390.1|0
1658391900000|2022-07-21 08:25:00|12393.39|12393.39|12410.81|12410.81|12416.78|12416.78|12393.39|12393.39|0
1658392200000|2022-07-21 08:30:00|12414.82|12414.82|12418.46|12418.46|12418.46|12418.46|12400.48|12400.48|0
1658392500000|2022-07-21 08:35:00|12424.43|12424.43|12407.86|12407.86|12424.43|12424.43|12407.86|12407.86|0
1658392800000|2022-07-21 08:40:00|12403.85|12403.85|12378.4|12378.4|12405.14|12405.14|12376.41|12376.41|0
1658393100000|2022-07-21 08:45:00|12382.38|12382.38|12389.54|12389.54|12397.52|12397.52|12379.71|12379.71|0
1658393400000|2022-07-21 08:50:00|12385.57|12385.57|12388.59|12388.59|12392.87|12392.87|12379.06|12379.06|0
1658393700000|2022-07-21 08:55:00|12386.6|12386.6|12414.98|12414.98|12416.31|12416.31|12386.6|12386.6|0
1658394000000|2022-07-21 09:00:00|12412.99|12412.99|12415.83|12415.83|12419.61|12419.61|12408.99|12408.99|0
1658394300000|2022-07-21 09:05:00|12421.79|12421.79|12428.92|12428.92|12428.92|12428.92|12421.79|12421.79|0
1658394600000|2022-07-21 09:10:00|12431.36|12431.36|12438.35|12438.35|12438.35|12438.35|12427.61|12427.61|0
1658394900000|2022-07-21 09:15:00|12438.78|12438.78|12434.28|12434.28|12438.78|12438.78|12428.42|12428.42|0
1658395200000|2022-07-21 09:20:00|12430.3|12430.3|12435.73|12435.73|12447.18|12447.18|12430.3|12430.3|0
1658395500000|2022-07-21 09:25:00|12432.21|12432.21|12420.45|12420.45|12435.05|12435.05|12420.45|12420.45|0
1658395800000|2022-07-21 09:30:00|12419.23|12419.23|12398.78|12398.78|12419.23|12419.23|12398.78|12398.78|0
1658396100000|2022-07-21 09:35:00|12401.45|12401.45|12411.39|12411.39|12415.37|12415.37|12392.81|12392.81|0
1658396400000|2022-07-21 09:40:00|12413.38|12413.38|12417.4|12417.4|12424.7|12424.7|12401.45|12401.45|0
1658396700000|2022-07-21 09:45:00|12419.38|12419.38|12419.39|12419.39|12433.31|12433.31|12414.84|12414.84|0
1658397000000|2022-07-21 09:50:00|12418.05|12418.05|12427.74|12427.74|12435.48|12435.48|12417.23|12417.23|0
1658397300000|2022-07-21 09:55:00|12431.72|12431.72|12440.6|12440.6|12445.8|12445.8|12431.72|12431.72|0
1658397600000|2022-07-21 10:00:00|12448.56|12448.56|12449.08|12449.08|12459.31|12459.31|12446.57|12446.57|0
1658397900000|2022-07-21 10:05:00|12453.06|12453.06|12452.79|12452.79|12453.06|12453.06|12441.99|12441.99|0
1658398200000|2022-07-21 10:10:00|12454.78|12454.78|12478.51|12478.51|12485.78|12485.78|12448.81|12448.81|0
1658398500000|2022-07-21 10:15:00|12476.52|12476.52|12476.56|12476.56|12478.92|12478.92|12470.29|12470.29|0
1658398800000|2022-07-21 10:20:00|12477.89|12477.89|12460.92|12460.92|12492.89|12492.89|12460.92|12460.92|0
1658399100000|2022-07-21 10:25:00|12458.93|12458.93|12449.73|12449.73|12473.63|12473.63|12449.73|12449.73|0
1658399400000|2022-07-21 10:30:00|12455.7|12455.7|12469.06|12469.06|12469.06|12469.06|12453.71|12453.71|0
1658399700000|2022-07-21 10:35:00|12467.23|12467.23|12461.83|12461.83|12471.77|12471.77|12457.85|12457.85|0
1658400000000|2022-07-21 10:40:00|12461.22|12461.22|12456.45|12456.45|12464.41|12464.41|12448.88|12448.88|0
1658400300000|2022-07-21 10:45:00|12452.47|12452.47|12458.44|12458.44|12458.44|12458.44|12452.47|12452.47|0
1658400600000|2022-07-21 10:50:00|12456.45|12456.45|12449.2|12449.2|12456.52|12456.52|12447.86|12447.86|0
1658400900000|2022-07-21 10:55:00|12453.18|12453.18|12457.99|12457.99|12458.6|12458.6|12442.85|12442.85|0
1658401200000|2022-07-21 11:00:00|12459.33|12459.33|12464.62|12464.62|12470.61|12470.61|12453.36|12453.36|0
1658401500000|2022-07-21 11:05:00|12463.28|12463.28|12475.98|12475.98|12482.36|12482.36|12463.28|12463.28|0
1658401800000|2022-07-21 11:10:00|12473.99|12473.99|12463.42|12463.42|12473.99|12473.99|12463.42|12463.42|0
1658402100000|2022-07-21 11:15:00|12465.4|12465.4|12468.85|12468.85|12468.85|12468.85|12453.42|12453.42|0
1658402400000|2022-07-21 11:20:00|12470.84|12470.84|12456.24|12456.24|12470.84|12470.84|12456.24|12456.24|0
1658402700000|2022-07-21 11:25:00|12455.63|12455.63|12448.35|12448.35|12460.99|12460.99|12448.35|12448.35|0
1658403000000|2022-07-21 11:30:00|12446.36|12446.36|12434.49|12434.49|12446.36|12446.36|12432.51|12432.51|0
1658403300000|2022-07-21 11:35:00|12437.16|12437.16|12425.7|12425.7|12437.16|12437.16|12425.7|12425.7|0
1658403600000|2022-07-21 11:40:00|12431.67|12431.67|12434.33|12434.33|12434.33|12434.33|12429.68|12429.68|0
1658403900000|2022-07-21 11:45:00|12432.35|12432.35|12440.3|12440.3|12440.3|12440.3|12431.01|12431.01|0
1658404200000|2022-07-21 11:50:00|12442.29|12442.29|12431.29|12431.29|12442.29|12442.29|12429.24|12429.24|0
1658404500000|2022-07-21 11:55:00|12432.51|12432.51|12430.1|12430.1|12432.51|12432.51|12427.31|12427.31|0
1658404800000|2022-07-21 12:00:00|12428.76|12428.76|12432.4|12432.4|12436.72|12436.72|12428.76|12428.76|0
1658405100000|2022-07-21 12:05:00|12434.39|12434.39|12430.16|12430.16|12437.46|12437.46|12423.51|12423.51|0
1658405400000|2022-07-21 12:10:00|12432.15|12432.15|12425.6|12425.6|12440.62|12440.62|12425.6|12425.6|0
1658405700000|2022-07-21 12:15:00|12421.62|12421.62|12434.56|12434.56|12438.13|12438.13|12384.24|12384.24|0
1658406000000|2022-07-21 12:20:00|12426.61|12426.61|12424.4|12424.4|12449.03|12449.03|12418.72|12418.72|0
1658406300000|2022-07-21 12:25:00|12423.07|12423.07|12414.83|12414.83|12425.06|12425.06|12409.79|12409.79|0
1658406600000|2022-07-21 12:30:00|12412.84|12412.84|12433.62|12433.62|12433.62|12433.62|12410.86|12410.86|0
1658406900000|2022-07-21 12:35:00|12439.57|12439.57|12428.46|12428.46|12443.97|12443.97|12419.77|12419.77|0
1658407200000|2022-07-21 12:40:00|12429.8|12429.8|12449.03|12449.03|12449.03|12449.03|12427.13|12427.13|0
1658407500000|2022-07-21 12:45:00|12449.44|12449.44|12452.97|12452.97|12452.97|12452.97|12428.24|12428.24|0
1658407800000|2022-07-21 12:50:00|12450.98|12450.98|12432.56|12432.56|12454.98|12454.98|12425.8|12425.8|0
1658408100000|2022-07-21 12:55:00|12430.57|12430.57|12404.74|12404.74|12433.07|12433.07|12402.76|12402.76|0
1658408400000|2022-07-21 13:00:00|12405.16|12405.16|12416.48|12416.48|12428.44|12428.44|12405.16|12405.16|0
1658408700000|2022-07-21 13:05:00|12415.15|12415.15|12397.4|12397.4|12415.15|12415.15|12397.4|12397.4|0
1658409000000|2022-07-21 13:10:00|12393.39|12393.39|12387.47|12387.47|12402|12402|12387.47|12387.47|0
1658409300000|2022-07-21 13:15:00|12386.14|12386.14|12375.42|12375.42|12394.09|12394.09|12375.42|12375.42|0
1658409600000|2022-07-21 13:20:00|12371.44|12371.44|12357.82|12357.82|12371.44|12371.44|12351.85|12351.85|0
1658409900000|2022-07-21 13:25:00|12358.42|12358.42|12360.23|12360.23|12368.72|12368.72|12356.23|12356.23|0
1658410200000|2022-07-21 13:30:00|12362.22|12362.22|12368.99|12368.99|12395.76|12395.76|12357.33|12357.33|0
1658410500000|2022-07-21 13:35:00|12368.38|12368.38|12389.67|12389.67|12398.33|12398.33|12359.07|12359.07|0
1658410800000|2022-07-21 13:40:00|12391.66|12391.66|12403.04|12403.04|12409.06|12409.06|12387.14|12387.14|0
1658411100000|2022-07-21 13:45:00|12401.71|12401.71|12421.05|12421.05|12423.89|12423.89|12394.47|12394.47|0
1658411400000|2022-07-21 13:50:00|12425.03|12425.03|12432.35|12432.35|12443.53|12443.53|12422.33|12422.33|0
1658411700000|2022-07-21 13:55:00|12431.94|12431.94|12440.45|12440.45|12445.95|12445.95|12430.12|12430.12|0
1658412000000|2022-07-21 14:00:00|12438.46|12438.46|12421.14|12421.14|12448.55|12448.55|12421.14|12421.14|0
1658412300000|2022-07-21 14:05:00|12422.48|12422.48|12458.71|12458.71|12458.71|12458.71|12417.84|12417.84|0
1658412600000|2022-07-21 14:10:00|12460.7|12460.7|12426.71|12426.71|12460.7|12460.7|12419.92|12419.92|0
1658412900000|2022-07-21 14:15:00|12428.04|12428.04|12468.69|12468.69|12468.71|12468.71|12428.04|12428.04|0
1658413200000|2022-07-21 14:20:00|12470.02|12470.02|12451.03|12451.03|12470.85|12470.85|12451.03|12451.03|0
1658413500000|2022-07-21 14:25:00|12452.36|12452.36|12423.58|12423.58|12452.36|12452.36|12420.26|12420.26|0
1658413800000|2022-07-21 14:30:00|12422.25|12422.25|12423.86|12423.86|12431.82|12431.82|12414.64|12414.64|0
1658414100000|2022-07-21 14:35:00|12427.84|12427.84|12444.5|12444.5|12445.88|12445.88|12427.84|12427.84|0
1658414400000|2022-07-21 14:40:00|12450.47|12450.47|12447.55|12447.55|12450.47|12450.47|12430.46|12430.46|0
1658414700000|2022-07-21 14:45:00|12445.56|12445.56|12429.86|12429.86|12446.17|12446.17|12425.28|12425.28|0
1658415000000|2022-07-21 14:50:00|12431.2|12431.2|12438.41|12438.41|12443.16|12443.16|12431.2|12431.2|0
1658415300000|2022-07-21 14:55:00|12439.74|12439.74|12440|12440|12446.27|12446.27|12430.45|12430.45|0
1658415600000|2022-07-21 15:00:00|12438.66|12438.66|12450.01|12450.01|12453.66|12453.66|12436.02|12436.02|0
1658415900000|2022-07-21 15:05:00|12449.41|12449.41|12433.12|12433.12|12451.4|12451.4|12429.73|12429.73|0
1658416200000|2022-07-21 15:10:00|12429.8|12429.8|12431.45|12431.45|12433.29|12433.29|12425.94|12425.94|0
1658416500000|2022-07-21 15:15:00|12432.78|12432.78|12437.57|12437.57|12437.57|12437.57|12429.08|12429.08|0
1658416800000|2022-07-21 15:20:00|12439.56|12439.56|12427|12427|12439.56|12439.56|12424.94|12424.94|0
1658417100000|2022-07-21 15:25:00|12428.33|12428.33|12407.16|12407.16|12430.62|12430.62|12404.48|12404.48|0
1658474100000|2022-07-22 07:15:00|12426.18|12426.18|12379.15|12379.15|12426.18|12426.18|12373.95|12373.95|0
1658474400000|2022-07-22 07:20:00|12377.16|12377.16|12370.61|12370.61|12381.13|12381.13|12364.1|12364.1|0
1658474700000|2022-07-22 07:25:00|12376.58|12376.58|12385.84|12385.84|12412.87|12412.87|12376.58|12376.58|0
1658475000000|2022-07-22 07:30:00|12383.85|12383.85|12386.92|12386.92|12405.42|12405.42|12378.8|12378.8|0
1658475300000|2022-07-22 07:35:00|12382.95|12382.95|12403.54|12403.54|12406.2|12406.2|12382.95|12382.95|0
1658475600000|2022-07-22 07:40:00|12405.53|12405.53|12397.8|12397.8|12408.19|12408.19|12390.29|12390.29|0
1658475900000|2022-07-22 07:45:00|12396.47|12396.47|12411.61|12411.61|12411.61|12411.61|12394.48|12394.48|0
1658476200000|2022-07-22 07:50:00|12410.28|12410.28|12416.24|12416.24|12417.74|12417.74|12406.46|12406.46|0
1658476500000|2022-07-22 07:55:00|12424.2|12424.2|12430.42|12430.42|12439.9|12439.9|12414.79|12414.79|0
1658476800000|2022-07-22 08:00:00|12428.43|12428.43|12423.3|12423.3|12434.75|12434.75|12410.28|12410.28|0
1658477100000|2022-07-22 08:05:00|12425.29|12425.29|12427.39|12427.39|12427.39|12427.39|12410.12|12410.12|0
1658477400000|2022-07-22 08:10:00|12431.37|12431.37|12454.62|12454.62|12458.16|12458.16|12431.37|12431.37|0
1658477700000|2022-07-22 08:15:00|12455.96|12455.96|12459.88|12459.88|12459.88|12459.88|12451.93|12451.93|0
1658478000000|2022-07-22 08:20:00|12458.55|12458.55|12470.13|12470.13|12471.58|12471.58|12444.79|12444.79|0
1658478300000|2022-07-22 08:25:00|12472.12|12472.12|12471.15|12471.15|12472.12|12472.12|12458.65|12458.65|0
1658478600000|2022-07-22 08:30:00|12470.61|12470.61|12465.18|12465.18|12475.04|12475.04|12463.73|12463.73|0
1658478900000|2022-07-22 08:35:00|12459.21|12459.21|12501.57|12501.57|12502.63|12502.63|12459.21|12459.21|0
1658479200000|2022-07-22 08:40:00|12503.4|12503.4|12509.5|12509.5|12523.59|12523.59|12503.4|12503.4|0
1658479500000|2022-07-22 08:45:00|12511.49|12511.49|12509.14|12509.14|12529.44|12529.44|12509.14|12509.14|0
1658479800000|2022-07-22 08:50:00|12506.47|12506.47|12501.04|12501.04|12509.56|12509.56|12497.86|12497.86|0
1658480100000|2022-07-22 08:55:00|12510.99|12510.99|12526.18|12526.18|12530.81|12530.81|12510.99|12510.99|0
1658480400000|2022-07-22 09:00:00|12528.16|12528.16|12496.46|12496.46|12531.49|12531.49|12496.46|12496.46|0
1658480700000|2022-07-22 09:05:00|12500.44|12500.44|12510.74|12510.74|12534.01|12534.01|12500.44|12500.44|0
1658481000000|2022-07-22 09:10:00|12509.41|12509.41|12524.42|12524.42|12526.85|12526.85|12508.08|12508.08|0
1658481300000|2022-07-22 09:15:00|12523.57|12523.57|12509.07|12509.07|12523.57|12523.57|12509.07|12509.07|0
1658481600000|2022-07-22 09:20:00|12510.4|12510.4|12527.9|12527.9|12528.31|12528.31|12510.4|12510.4|0
1658481900000|2022-07-22 09:25:00|12523.92|12523.92|12517.51|12517.51|12525.91|12525.91|12517.51|12517.51|0
1658482200000|2022-07-22 09:30:00|12513.53|12513.53|12506.27|12506.27|12513.53|12513.53|12504.29|12504.29|0
1658482500000|2022-07-22 09:35:00|12505.85|12505.85|12504.34|12504.34|12509.4|12509.4|12504.34|12504.34|0
1658482800000|2022-07-22 09:40:00|12508.32|12508.32|12511.79|12511.79|12511.79|12511.79|12506.99|12506.99|0
1658483100000|2022-07-22 09:45:00|12507.82|12507.82|12507.83|12507.83|12511.26|12511.26|12507.82|12507.82|0
1658483400000|2022-07-22 09:50:00|12511.8|12511.8|12509.99|12509.99|12519.04|12519.04|12509.99|12509.99|0
1658483700000|2022-07-22 09:55:00|12510.81|12510.81|12498.09|12498.09|12510.81|12510.81|12498.09|12498.09|0
1658484000000|2022-07-22 10:00:00|12500.08|12500.08|12493.72|12493.72|12504.15|12504.15|12488.82|12488.82|0
1658484300000|2022-07-22 10:05:00|12489.74|12489.74|12495.86|12495.86|12498.69|12498.69|12489.74|12489.74|0
1658484600000|2022-07-22 10:10:00|12497.84|12497.84|12505.15|12505.15|12505.15|12505.15|12497.84|12497.84|0
1658484900000|2022-07-22 10:15:00|12503.81|12503.81|12508.4|12508.4|12508.4|12508.4|12503.81|12503.81|0
1658485200000|2022-07-22 10:20:00|12506.41|12506.41|12508.2|12508.2|12510.19|12510.19|12499.57|12499.57|0
1658485500000|2022-07-22 10:25:00|12512.18|12512.18|12520.61|12520.61|12520.61|12520.61|12508|12508|0
1658485800000|2022-07-22 10:30:00|12514.64|12514.64|12515.01|12515.01|12516.63|12516.63|12512.65|12512.65|0
1658486100000|2022-07-22 10:35:00|12516.34|12516.34|12539.91|12539.91|12539.91|12539.91|12516.34|12516.34|0
1658486400000|2022-07-22 10:40:00|12540.52|12540.52|12539.94|12539.94|12540.52|12540.52|12538.09|12538.09|0
1658486700000|2022-07-22 10:45:00|12541.15|12541.15|12538.16|12538.16|12541.15|12541.15|12537.55|12537.55|0
1658487000000|2022-07-22 10:50:00|12539.4|12539.4|12530.14|12530.14|12546.66|12546.66|12517.69|12517.69|0
1658487300000|2022-07-22 10:55:00|12532.12|12532.12|12526.16|12526.16|12532.12|12532.12|12526.16|12526.16|0
1658487600000|2022-07-22 11:00:00|12528.15|12528.15|12521.01|12521.01|12532.12|12532.12|12521.01|12521.01|0
1658487900000|2022-07-22 11:05:00|12524.98|12524.98|12522.32|12522.32|12528.96|12528.96|12520.33|12520.33|0
1658488200000|2022-07-22 11:10:00|12520.33|12520.33|12529.34|12529.34|12529.34|12529.34|12520.33|12520.33|0
1658488500000|2022-07-22 11:15:00|12531.33|12531.33|12537.58|12537.58|12537.58|12537.58|12523.66|12523.66|0
1658488800000|2022-07-22 11:20:00|12538.92|12538.92|12535.3|12535.3|12538.92|12538.92|12524.99|12524.99|0
1658489100000|2022-07-22 11:25:00|12535.91|12535.91|12535.91|12535.91|12535.91|12535.91|12534.15|12534.15|0
1658489400000|2022-07-22 11:30:00|12533.92|12533.92|12523.3|12523.3|12537.22|12537.22|12521.31|12521.31|0
1658489700000|2022-07-22 11:35:00|12519.32|12519.32|12496.42|12496.42|12523.3|12523.3|12495.59|12495.59|0
1658490000000|2022-07-22 11:40:00|12498.41|12498.41|12504.87|12504.87|12505.59|12505.59|12494.43|12494.43|0
1658490300000|2022-07-22 11:45:00|12503.53|12503.53|12504.06|12504.06|12505.33|12505.33|12502.68|12502.68|0
1658490600000|2022-07-22 11:50:00|12503.45|12503.45|12504.41|12504.41|12504.41|12504.41|12492.18|12492.18|0
1658490900000|2022-07-22 11:55:00|12505.74|12505.74|12496.87|12496.87|12505.74|12505.74|12495.53|12495.53|0
1658491200000|2022-07-22 12:00:00|12492.89|12492.89|12485.29|12485.29|12492.89|12492.89|12485.29|12485.29|0
1658491500000|2022-07-22 12:05:00|12489.27|12489.27|12449.65|12449.65|12489.27|12489.27|12449.65|12449.65|0
1658491800000|2022-07-22 12:10:00|12451.64|12451.64|12457.61|12457.61|12461.58|12461.58|12445.67|12445.67|0
1658492100000|2022-07-22 12:15:00|12458.94|12458.94|12480.87|12480.87|12480.87|12480.87|12457.56|12457.56|0
1658492400000|2022-07-22 12:20:00|12488.82|12488.82|12486.88|12486.88|12488.82|12488.82|12486.88|12486.88|0
1658492700000|2022-07-22 12:25:00|12484.89|12484.89|12485.57|12485.57|12485.57|12485.57|12479.6|12479.6|0
1658493000000|2022-07-22 12:30:00|12485.14|12485.14|12498.61|12498.61|12507.9|12507.9|12485.14|12485.14|0
1658493300000|2022-07-22 12:35:00|12500.6|12500.6|12492.81|12492.81|12502.59|12502.59|12492.81|12492.81|0
1658493600000|2022-07-22 12:40:00|12495.48|12495.48|12490.49|12490.49|12495.48|12495.48|12480.17|12480.17|0
1658493900000|2022-07-22 12:45:00|12491.57|12491.57|12478.88|12478.88|12491.57|12491.57|12478.88|12478.88|0
1658494200000|2022-07-22 12:50:00|12474.91|12474.91|12481.59|12481.59|12484.61|12484.61|12474.91|12474.91|0
1658494500000|2022-07-22 12:55:00|12482.92|12482.92|12474.29|12474.29|12482.92|12482.92|12465.7|12465.7|0
1658494800000|2022-07-22 13:00:00|12476.96|12476.96|12499.52|12499.52|12504.04|12504.04|12472.95|12472.95|0
1658495100000|2022-07-22 13:05:00|12495.55|12495.55|12491.8|12491.8|12501.77|12501.77|12491.8|12491.8|0
1658495400000|2022-07-22 13:10:00|12492.21|12492.21|12491.17|12491.17|12498.59|12498.59|12486.66|12486.66|0
1658495700000|2022-07-22 13:15:00|12487.2|12487.2|12491.95|12491.95|12497.26|12497.26|12485.98|12485.98|0
1658496000000|2022-07-22 13:20:00|12487.97|12487.97|12502.93|12502.93|12502.93|12502.93|12487.97|12487.97|0
1658496300000|2022-07-22 13:25:00|12500.94|12500.94|12500.5|12500.5|12503.8|12503.8|12496.5|12496.5|0
1658496600000|2022-07-22 13:30:00|12496.52|12496.52|12503.53|12503.53|12509.21|12509.21|12489.32|12489.32|0
1658496900000|2022-07-22 13:35:00|12501.55|12501.55|12503.26|12503.26|12507.07|12507.07|12490.41|12490.41|0
1658497200000|2022-07-22 13:40:00|12499.28|12499.28|12507.15|12507.15|12515.9|12515.9|12499.28|12499.28|0
1658497500000|2022-07-22 13:45:00|12508.49|12508.49|12511.22|12511.22|12523.68|12523.68|12501.54|12501.54|0
1658497800000|2022-07-22 13:50:00|12509.91|12509.91|12489.83|12489.83|12523.18|12523.18|12485.85|12485.85|0
1658498100000|2022-07-22 13:55:00|12487.84|12487.84|12467.72|12467.72|12488|12488|12467.72|12467.72|0
1658498400000|2022-07-22 14:00:00|12465.73|12465.73|12469.85|12469.85|12476.5|12476.5|12453.23|12453.23|0
1658498700000|2022-07-22 14:05:00|12473.83|12473.83|12456.4|12456.4|12475.27|12475.27|12452.43|12452.43|0
1658499000000|2022-07-22 14:10:00|12455.86|12455.86|12456.47|12456.47|12461.22|12461.22|12452.49|12452.49|0
1658499300000|2022-07-22 14:15:00|12460.45|12460.45|12466.71|12466.71|12468.7|12468.7|12451.17|12451.17|0
1658499600000|2022-07-22 14:20:00|12465.47|12465.47|12454.13|12454.13|12465.47|12465.47|12448.47|12448.47|0
1658499900000|2022-07-22 14:25:00|12453.52|12453.52|12455.58|12455.58|12455.58|12455.58|12444.34|12444.34|0
1658500200000|2022-07-22 14:30:00|12453.59|12453.59|12453.97|12453.97|12454.55|12454.55|12447.25|12447.25|0
1658500500000|2022-07-22 14:35:00|12455.18|12455.18|12460.33|12460.33|12460.33|12460.33|12445.24|12445.24|0
1658500800000|2022-07-22 14:40:00|12462.32|12462.32|12467.56|12467.56|12468.9|12468.9|12457.05|12457.05|0
1658501100000|2022-07-22 14:45:00|12466.73|12466.73|12468.86|12468.86|12474.77|12474.77|12464.83|12464.83|0
1658501400000|2022-07-22 14:50:00|12464.88|12464.88|12467.27|12467.27|12471.37|12471.37|12460.9|12460.9|0
1658501700000|2022-07-22 14:55:00|12464.61|12464.61|12478.54|12478.54|12478.54|12478.54|12462.62|12462.62|0
1658502000000|2022-07-22 15:00:00|12477.2|12477.2|12466.84|12466.84|12488.43|12488.43|12466.84|12466.84|0
1658502300000|2022-07-22 15:05:00|12467.26|12467.26|12474.88|12474.88|12478.36|12478.36|12457.93|12457.93|0
1658502600000|2022-07-22 15:10:00|12476.22|12476.22|12477.23|12477.23|12477.55|12477.55|12462.76|12462.76|0
1658502900000|2022-07-22 15:15:00|12477.64|12477.64|12470.78|12470.78|12477.64|12477.64|12462.65|12462.65|0
1658503200000|2022-07-22 15:20:00|12472.11|12472.11|12465.71|12465.71|12473.45|12473.45|12465.71|12465.71|0
1658503500000|2022-07-22 15:25:00|12466.93|12466.93|12463.91|12463.91|12473.67|12473.67|12462.74|12462.74|0
1658733300000|2022-07-25 07:15:00|12365.36|12365.36|12370.25|12370.25|12370.25|12370.25|12360.67|12360.67|0
1658733600000|2022-07-25 07:20:00|12360.3|12360.3|12302.95|12302.95|12360.3|12360.3|12280.68|12280.68|0
1658733900000|2022-07-25 07:25:00|12312.9|12312.9|12320.54|12320.54|12320.54|12320.54|12310.91|12310.91|0
1658734200000|2022-07-25 07:30:00|12323.61|12323.61|12312.48|12312.48|12332.62|12332.62|12312.48|12312.48|0
1658734500000|2022-07-25 07:35:00|12306.52|12306.52|12303.45|12303.45|12314.82|12314.82|12300.9|12300.9|0
1658734800000|2022-07-25 07:40:00|12305.15|12305.15|12328.45|12328.45|12328.45|12328.45|12302.99|12302.99|0
1658735100000|2022-07-25 07:45:00|12327.11|12327.11|12328.72|12328.72|12339.05|12339.05|12327.11|12327.11|0
1658735400000|2022-07-25 07:50:00|12330.71|12330.71|12325.4|12325.4|12330.71|12330.71|12324.86|12324.86|0
1658735700000|2022-07-25 07:55:00|12323.41|12323.41|12329.45|12329.45|12335.95|12335.95|12320.18|12320.18|0
1658736000000|2022-07-25 08:00:00|12329.99|12329.99|12333.96|12333.96|12337.94|12337.94|12328|12328|0
1658736300000|2022-07-25 08:05:00|12335.95|12335.95|12326.25|12326.25|12335.95|12335.95|12323.88|12323.88|0
1658736600000|2022-07-25 08:10:00|12327.07|12327.07|12306.94|12306.94|12329.62|12329.62|12304.27|12304.27|0
1658736900000|2022-07-25 08:15:00|12310.92|12310.92|12331.47|12331.47|12337.44|12337.44|12310.92|12310.92|0
1658737200000|2022-07-25 08:20:00|12332.71|12332.71|12331.99|12331.99|12337.95|12337.95|12327.16|12327.16|0
1658737500000|2022-07-25 08:25:00|12337.95|12337.95|12344.09|12344.09|12344.09|12344.09|12337.95|12337.95|0
1658737800000|2022-07-25 08:30:00|12342.1|12342.1|12341.61|12341.61|12344.17|12344.17|12338.3|12338.3|0
1658738100000|2022-07-25 08:35:00|12345.59|12345.59|12377.4|12377.4|12377.4|12377.4|12345.59|12345.59|0
1658738400000|2022-07-25 08:40:00|12375.41|12375.41|12367.05|12367.05|12375.41|12375.41|12364.38|12364.38|0
1658738700000|2022-07-25 08:45:00|12371.03|12371.03|12362.48|12362.48|12373.04|12373.04|12362.48|12362.48|0
1658739000000|2022-07-25 08:50:00|12361.15|12361.15|12364.01|12364.01|12367.77|12367.77|12359.81|12359.81|0
1658739300000|2022-07-25 08:55:00|12354.07|12354.07|12346.59|12346.59|12355.88|12355.88|12346.59|12346.59|0
1658739600000|2022-07-25 09:00:00|12342.61|12342.61|12335.97|12335.97|12343.95|12343.95|12333.98|12333.98|0
1658739900000|2022-07-25 09:05:00|12337.3|12337.3|12355.64|12355.64|12373.65|12373.65|12337.3|12337.3|0
1658740200000|2022-07-25 09:10:00|12351.66|12351.66|12342.41|12342.41|12351.66|12351.66|12341.11|12341.11|0
1658740500000|2022-07-25 09:15:00|12343.75|12343.75|12339.04|12339.04|12347.59|12347.59|12337.1|12337.1|0
1658740800000|2022-07-25 09:20:00|12337.06|12337.06|12348.53|12348.53|12357.39|12357.39|12337.06|12337.06|0
1658741100000|2022-07-25 09:25:00|12352.53|12352.53|12328.64|12328.64|12352.53|12352.53|12328.64|12328.64|0
1658741400000|2022-07-25 09:30:00|12326.65|12326.65|12336.23|12336.23|12336.6|12336.6|12326.65|12326.65|0
1658741700000|2022-07-25 09:35:00|12334.24|12334.24|12338.85|12338.85|12340.62|12340.62|12332.67|12332.67|0
1658742000000|2022-07-25 09:40:00|12339.39|12339.39|12345.36|12345.36|12345.36|12345.36|12339.39|12339.39|0
1658742300000|2022-07-25 09:45:00|12344.12|12344.12|12349.37|12349.37|12349.37|12349.37|12342.13|12342.13|0
1658742600000|2022-07-25 09:50:00|12352.04|12352.04|12354.12|12354.12|12354.12|12354.12|12350.14|12350.14|0
1658742900000|2022-07-25 09:55:00|12358.1|12358.1|12359.13|12359.13|12359.55|12359.55|12357.56|12357.56|0
1658743200000|2022-07-25 10:00:00|12363.11|12363.11|12362.51|12362.51|12363.11|12363.11|12351.18|12351.18|0
1658743500000|2022-07-25 10:05:00|12366.48|12366.48|12370.6|12370.6|12377.9|12377.9|12365.94|12365.94|0
1658743800000|2022-07-25 10:10:00|12371.94|12371.94|12383.82|12383.82|12383.82|12383.82|12371.94|12371.94|0
1658744100000|2022-07-25 10:15:00|12381.83|12381.83|12375.19|12375.19|12381.83|12381.83|12371.21|12371.21|0
1658744400000|2022-07-25 10:20:00|12379.17|12379.17|12377.18|12377.18|12379.17|12379.17|12377.18|12377.18|0
1658744700000|2022-07-25 10:25:00|12379.17|12379.17|12384.11|12384.11|12384.11|12384.11|12377.18|12377.18|0
1658745000000|2022-07-25 10:30:00|12388.11|12388.11|12374.48|12374.48|12388.11|12388.11|12372.78|12372.78|0
1658745300000|2022-07-25 10:35:00|12376.47|12376.47|12371.22|12371.22|12376.47|12376.47|12371.22|12371.22|0
1658745600000|2022-07-25 10:40:00|12370.8|12370.8|12378.7|12378.7|12378.76|12378.76|12370.8|12370.8|0
1658745900000|2022-07-25 10:45:00|12379.53|12379.53|12376.37|12376.37|12379.53|12379.53|12374.38|12374.38|0
1658746200000|2022-07-25 10:50:00|12375.83|12375.83|12367.39|12367.39|12375.83|12375.83|12367.39|12367.39|0
1658746500000|2022-07-25 10:55:00|12369.38|12369.38|12370.05|12370.05|12375.35|12375.35|12369.38|12369.38|0
1658746800000|2022-07-25 11:00:00|12364.08|12364.08|12367.87|12367.87|12368.48|12368.48|12364.08|12364.08|0
1658747100000|2022-07-25 11:05:00|12369.86|12369.86|12369.86|12369.86|12369.86|12369.86|12369.86|12369.86|0
1658747400000|2022-07-25 11:10:00|12365.89|12365.89|12352.68|12352.68|12365.89|12365.89|12350.26|12350.26|0
1658747700000|2022-07-25 11:15:00|12350.69|12350.69|12356.09|12356.09|12360.07|12360.07|12346.71|12346.71|0
1658748000000|2022-07-25 11:20:00|12350.12|12350.12|12340.12|12340.12|12350.12|12350.12|12340.12|12340.12|0
1658748300000|2022-07-25 11:25:00|12342.11|12342.11|12328.64|12328.64|12342.11|12342.11|12328.64|12328.64|0
1658748600000|2022-07-25 11:30:00|12334.61|12334.61|12346.94|12346.94|12348.33|12348.33|12334.61|12334.61|0
1658748900000|2022-07-25 11:35:00|12338.98|12338.98|12336.23|12336.23|12338.98|12338.98|12334.32|12334.32|0
1658749200000|2022-07-25 11:40:00|12337.31|12337.31|12347.12|12347.12|12347.12|12347.12|12337.31|12337.31|0
1658749500000|2022-07-25 11:45:00|12345.13|12345.13|12324.42|12324.42|12345.55|12345.55|12322.43|12322.43|0
1658749800000|2022-07-25 11:50:00|12323.81|12323.81|12346.52|12346.52|12346.52|12346.52|12323.81|12323.81|0
1658750100000|2022-07-25 11:55:00|12342.54|12342.54|12357.48|12357.48|12358.82|12358.82|12342.54|12342.54|0
1658750400000|2022-07-25 12:00:00|12359.47|12359.47|12368.56|12368.56|12368.56|12368.56|12356.62|12356.62|0
1658750700000|2022-07-25 12:05:00|12364.58|12364.58|12361.88|12361.88|12364.58|12364.58|12355.91|12355.91|0
1658751000000|2022-07-25 12:10:00|12361.46|12361.46|12357.23|12357.23|12367.27|12367.27|12357.23|12357.23|0
1658751300000|2022-07-25 12:15:00|12359.22|12359.22|12349.19|12349.19|12359.83|12359.83|12349.19|12349.19|0
1658751600000|2022-07-25 12:20:00|12353.17|12353.17|12358.79|12358.79|12358.79|12358.79|12351.18|12351.18|0
1658751900000|2022-07-25 12:25:00|12356.8|12356.8|12350.38|12350.38|12356.8|12356.8|12346.95|12346.95|0
1658752200000|2022-07-25 12:30:00|12352.36|12352.36|12347.58|12347.58|12352.36|12352.36|12344.97|12344.97|0
1658752500000|2022-07-25 12:35:00|12345.59|12345.59|12338.56|12338.56|12346.27|12346.27|12335.65|12335.65|0
1658752800000|2022-07-25 12:40:00|12342.54|12342.54|12336.52|12336.52|12342.54|12342.54|12336.52|12336.52|0
1658753100000|2022-07-25 12:45:00|12334.53|12334.53|12338.98|12338.98|12339.05|12339.05|12334.39|12334.39|0
1658753400000|2022-07-25 12:50:00|12346.94|12346.94|12342.72|12342.72|12346.94|12346.94|12336.99|12336.99|0
1658753700000|2022-07-25 12:55:00|12344.54|12344.54|12351.59|12351.59|12355.57|12355.57|12344.54|12344.54|0
1658754000000|2022-07-25 13:00:00|12347.61|12347.61|12367.89|12367.89|12367.89|12367.89|12345.62|12345.62|0
1658754300000|2022-07-25 13:05:00|12363.91|12363.91|12364.64|12364.64|12365.06|12365.06|12363.07|12363.07|0
1658754600000|2022-07-25 13:10:00|12363.3|12363.3|12353.67|12353.67|12363.3|12363.3|12353.67|12353.67|0
1658754900000|2022-07-25 13:15:00|12355|12355|12362.83|12362.83|12365.43|12365.43|12349.78|12349.78|0
1658755200000|2022-07-25 13:20:00|12364.05|12364.05|12360.03|12360.03|12365.27|12365.27|12359.49|12359.49|0
1658755500000|2022-07-25 13:25:00|12358.7|12358.7|12352.75|12352.75|12360.69|12360.69|12352.75|12352.75|0
1658755800000|2022-07-25 13:30:00|12354.74|12354.74|12349.72|12349.72|12357.36|12357.36|12344.77|12344.77|0
1658756100000|2022-07-25 13:35:00|12345.74|12345.74|12332.35|12332.35|12345.74|12345.74|12327.24|12327.24|0
1658756400000|2022-07-25 13:40:00|12336.33|12336.33|12365.46|12365.46|12365.46|12365.46|12336.33|12336.33|0
1658756700000|2022-07-25 13:45:00|12363.47|12363.47|12355.72|12355.72|12368.72|12368.72|12353.05|12353.05|0
1658757000000|2022-07-25 13:50:00|12361.69|12361.69|12385.15|12385.15|12385.15|12385.15|12357.57|12357.57|0
1658757300000|2022-07-25 13:55:00|12389.12|12389.12|12384.36|12384.36|12395.81|12395.81|12384.36|12384.36|0
1658757600000|2022-07-25 14:00:00|12382.37|12382.37|12376.76|12376.76|12397.12|12397.12|12373.82|12373.82|0
1658757900000|2022-07-25 14:05:00|12372.78|12372.78|12379.73|12379.73|12379.73|12379.73|12364.15|12364.15|0
1658758200000|2022-07-25 14:10:00|12381.35|12381.35|12388.07|12388.07|12396.83|12396.83|12381.35|12381.35|0
1658758500000|2022-07-25 14:15:00|12386.08|12386.08|12382.35|12382.35|12387.59|12387.59|12377.65|12377.65|0
1658758800000|2022-07-25 14:20:00|12382.76|12382.76|12378.85|12378.85|12382.83|12382.83|12378.25|12378.25|0
1658759100000|2022-07-25 14:25:00|12376.87|12376.87|12367.55|12367.55|12388.85|12388.85|12346.79|12346.79|0
1658759400000|2022-07-25 14:30:00|12368.09|12368.09|12363.82|12363.82|12368.09|12368.09|12355.52|12355.52|0
1658759700000|2022-07-25 14:35:00|12365.81|12365.81|12358.53|12358.53|12365.81|12365.81|12351.46|12351.46|0
1658760000000|2022-07-25 14:40:00|12356.54|12356.54|12346.17|12346.17|12359.91|12359.91|12343.55|12343.55|0
1658760300000|2022-07-25 14:45:00|12348.16|12348.16|12342.78|12342.78|12353.36|12353.36|12341.56|12341.56|0
1658760600000|2022-07-25 14:50:00|12342.36|12342.36|12336.19|12336.19|12342.36|12342.36|12334.76|12334.76|0
1658760900000|2022-07-25 14:55:00|12334.2|12334.2|12338.78|12338.78|12338.78|12338.78|12331.06|12331.06|0
1658761200000|2022-07-25 15:00:00|12337.12|12337.12|12336.48|12336.48|12338.66|12338.66|12334.49|12334.49|0
1658761500000|2022-07-25 15:05:00|12337.81|12337.81|12345.21|12345.21|12346.13|12346.13|12337.81|12337.81|0
1658761800000|2022-07-25 15:10:00|12347.2|12347.2|12320.61|12320.61|12347.2|12347.2|12318.62|12318.62|0
1658762100000|2022-07-25 15:15:00|12318.62|12318.62|12331.14|12331.14|12333.13|12333.13|12318.62|12318.62|0
1658762400000|2022-07-25 15:20:00|12331.75|12331.75|12334.86|12334.86|12336.19|12336.19|12331.53|12331.53|0
1658762700000|2022-07-25 15:25:00|12332.87|12332.87|12350.19|12350.19|12350.19|12350.19|12332.87|12332.87|0
1658819700000|2022-07-26 07:15:00|12320.76|12320.76|12333.35|12333.35|12333.35|12333.35|12308.78|12308.78|0
1658820000000|2022-07-26 07:20:00|12343.29|12343.29|12338.51|12338.51|12343.29|12343.29|12333.17|12333.17|0
1658820300000|2022-07-26 07:25:00|12332.54|12332.54|12328.28|12328.28|12332.54|12332.54|12326.58|12326.58|0
1658820600000|2022-07-26 07:30:00|12331.59|12331.59|12345.79|12345.79|12357.75|12357.75|12324.12|12324.12|0
1658820900000|2022-07-26 07:35:00|12343.8|12343.8|12353.43|12353.43|12353.43|12353.43|12341.5|12341.5|0
1658821200000|2022-07-26 07:40:00|12347.47|12347.47|12350.99|12350.99|12357.16|12357.16|12347.21|12347.21|0
1658821500000|2022-07-26 07:45:00|12354.97|12354.97|12338.98|12338.98|12354.97|12354.97|12338.98|12338.98|0
1658821800000|2022-07-26 07:50:00|12341.65|12341.65|12345.11|12345.11|12347.1|12347.1|12341.65|12341.65|0
1658822100000|2022-07-26 07:55:00|12343.12|12343.12|12341.96|12341.96|12343.29|12343.29|12339.14|12339.14|0
1658822400000|2022-07-26 08:00:00|12345.93|12345.93|12353.56|12353.56|12353.56|12353.56|12345.06|12345.06|0
1658822700000|2022-07-26 08:05:00|12350.89|12350.89|12363.48|12363.48|12364.56|12364.56|12349.23|12349.23|0
1658823000000|2022-07-26 08:10:00|12365.47|12365.47|12346.24|12346.24|12369.45|12369.45|12346.24|12346.24|0
1658823300000|2022-07-26 08:15:00|12347.32|12347.32|12344.96|12344.96|12349.99|12349.99|12344.96|12344.96|0
1658823600000|2022-07-26 08:20:00|12346.17|12346.17|12353.31|12353.31|12357.29|12357.29|12346.17|12346.17|0
1658823900000|2022-07-26 08:25:00|12349.33|12349.33|12343.82|12343.82|12363.28|12363.28|12343.82|12343.82|0
1658824200000|2022-07-26 08:30:00|12341.38|12341.38|12355.68|12355.68|12355.68|12355.68|12341.38|12341.38|0
1658824500000|2022-07-26 08:35:00|12351.7|12351.7|12330.72|12330.72|12351.7|12351.7|12328.06|12328.06|0
1658824800000|2022-07-26 08:40:00|12329.9|12329.9|12329.9|12329.9|12333.88|12333.88|12329.9|12329.9|0
1658825100000|2022-07-26 08:45:00|12330.72|12330.72|12352.23|12352.23|12352.23|12352.23|12330.72|12330.72|0
1658825400000|2022-07-26 08:50:00|12353.51|12353.51|12355.5|12355.5|12355.5|12355.5|12353.51|12353.51|0
1658825700000|2022-07-26 08:55:00|12354.16|12354.16|12342.93|12342.93|12354.16|12354.16|12340.94|12340.94|0
1658826000000|2022-07-26 09:00:00|12344.01|12344.01|12359.1|12359.1|12359.1|12359.1|12344.01|12344.01|0
1658826300000|2022-07-26 09:05:00|12361.09|12361.09|12338.42|12338.42|12363.08|12363.08|12338.42|12338.42|0
1658826600000|2022-07-26 09:10:00|12334.42|12334.42|12329.03|12329.03|12334.42|12334.42|12328.12|12328.12|0
1658826900000|2022-07-26 09:15:00|12325.99|12325.99|12322.57|12322.57|12325.99|12325.99|12322.01|12322.01|0
1658827200000|2022-07-26 09:20:00|12321.33|12321.33|12322.64|12322.64|12322.64|12322.64|12318.66|12318.66|0
1658827500000|2022-07-26 09:25:00|12323.98|12323.98|12317.42|12317.42|12323.98|12323.98|12317.42|12317.42|0
1658827800000|2022-07-26 09:30:00|12314.99|12314.99|12320.3|12320.3|12324.16|12324.16|12314.99|12314.99|0
1658828100000|2022-07-26 09:35:00|12318.31|12318.31|12321.94|12321.94|12321.94|12321.94|12312.34|12312.34|0
1658828400000|2022-07-26 09:40:00|12322.55|12322.55|12332.67|12332.67|12332.67|12332.67|12322.55|12322.55|0
1658828700000|2022-07-26 09:45:00|12334.66|12334.66|12331.76|12331.76|12341.96|12341.96|12331.76|12331.76|0
1658829000000|2022-07-26 09:50:00|12330.14|12330.14|12328.81|12328.81|12334.12|12334.12|12328.81|12328.81|0
1658829300000|2022-07-26 09:55:00|12330.79|12330.79|12332.5|12332.5|12336.22|12336.22|12330.25|12330.25|0
1658829600000|2022-07-26 10:00:00|12324.54|12324.54|12326.53|12326.53|12326.53|12326.53|12324.54|12324.54|0
1658829900000|2022-07-26 10:05:00|12324.1|12324.1|12327.5|12327.5|12333.46|12333.46|12321.53|12321.53|0
1658830200000|2022-07-26 10:10:00|12325.51|12325.51|12314.86|12314.86|12325.51|12325.51|12313.53|12313.53|0
1658830500000|2022-07-26 10:15:00|12316.85|12316.85|12325.23|12325.23|12326.79|12326.79|12316.85|12316.85|0
1658830800000|2022-07-26 10:20:00|12323.9|12323.9|12314.48|12314.48|12323.9|12323.9|12310.48|12310.48|0
1658831100000|2022-07-26 10:25:00|12312.49|12312.49|12309.05|12309.05|12312.49|12312.49|12309.05|12309.05|0
1658831400000|2022-07-26 10:30:00|12313.03|12313.03|12303.2|12303.2|12313.64|12313.64|12301.21|12301.21|0
1658831700000|2022-07-26 10:35:00|12302.66|12302.66|12306.42|12306.42|12306.42|12306.42|12301.83|12301.83|0
1658832000000|2022-07-26 10:40:00|12308.12|12308.12|12302.18|12302.18|12308.54|12308.54|12299.94|12299.94|0
1658832300000|2022-07-26 10:45:00|12304.85|12304.85|12307.33|12307.33|12308.15|12308.15|12301.37|12301.37|0
1658832600000|2022-07-26 10:50:00|12306.79|12306.79|12307.45|12307.45|12308.78|12308.78|12300.83|12300.83|0
1658832900000|2022-07-26 10:55:00|12308.53|12308.53|12314.46|12314.46|12314.46|12314.46|12308.53|12308.53|0
1658833200000|2022-07-26 11:00:00|12316.45|12316.45|12323.57|12323.57|12330.15|12330.15|12314.46|12314.46|0
1658833500000|2022-07-26 11:05:00|12320.9|12320.9|12325.63|12325.63|12325.63|12325.63|12319.03|12319.03|0
1658833800000|2022-07-26 11:10:00|12328.11|12328.11|12323.79|12323.79|12328.11|12328.11|12321.8|12321.8|0
1658834100000|2022-07-26 11:15:00|12321.8|12321.8|12320.43|12320.43|12323.79|12323.79|12319.27|12319.27|0
1658834400000|2022-07-26 11:20:00|12322.42|12322.42|12312.33|12312.33|12322.42|12322.42|12312.33|12312.33|0
1658834700000|2022-07-26 11:25:00|12310.51|12310.51|12306.24|12306.24|12312.16|12312.16|12306.24|12306.24|0
1658835000000|2022-07-26 11:30:00|12304.91|12304.91|12308.63|12308.63|12308.63|12308.63|12303.57|12303.57|0
1658835300000|2022-07-26 11:35:00|12308.09|12308.09|12307.3|12307.3|12308.63|12308.63|12307.3|12307.3|0
1658835600000|2022-07-26 11:40:00|12309.97|12309.97|12314.66|12314.66|12314.66|12314.66|12309.97|12309.97|0
1658835900000|2022-07-26 11:45:00|12312.67|12312.67|12310.94|12310.94|12317.45|12317.45|12310.94|12310.94|0
1658836200000|2022-07-26 11:50:00|12312.93|12312.93|12300.68|12300.68|12314.92|12314.92|12300.68|12300.68|0
1658836500000|2022-07-26 11:55:00|12296.7|12296.7|12289.05|12289.05|12296.7|12296.7|12289.05|12289.05|0
1658836800000|2022-07-26 12:00:00|12293.02|12293.02|12293.02|12293.02|12293.02|12293.02|12293.02|12293.02|0
1658837100000|2022-07-26 12:05:00|12291.04|12291.04|12289.47|12289.47|12291.46|12291.46|12286.63|12286.63|0
1658837400000|2022-07-26 12:10:00|12290.3|12290.3|12298.48|12298.48|12300.23|12300.23|12290.3|12290.3|0
1658837700000|2022-07-26 12:15:00|12299.02|12299.02|12287.84|12287.84|12299.02|12299.02|12287.84|12287.84|0
1658838000000|2022-07-26 12:20:00|12285.85|12285.85|12293.38|12293.38|12293.38|12293.38|12283.43|12283.43|0
1658838300000|2022-07-26 12:25:00|12295.37|12295.37|12293.55|12293.55|12295.37|12295.37|12290.71|12290.71|0
1658838600000|2022-07-26 12:30:00|12294.63|12294.63|12294.1|12294.1|12296.09|12296.09|12293.01|12293.01|0
1658838900000|2022-07-26 12:35:00|12295.44|12295.44|12301.35|12301.35|12308.56|12308.56|12295.44|12295.44|0
1658839200000|2022-07-26 12:40:00|12300.92|12300.92|12292.63|12292.63|12300.92|12300.92|12292.02|12292.02|0
1658839500000|2022-07-26 12:45:00|12291.35|12291.35|12276.18|12276.18|12291.35|12291.35|12276.18|12276.18|0
1658839800000|2022-07-26 12:50:00|12273.51|12273.51|12274.89|12274.89|12275.5|12275.5|12270.3|12270.3|0
1658840100000|2022-07-26 12:55:00|12273.65|12273.65|12272.72|12272.72|12277.65|12277.65|12271.03|12271.03|0
1658840400000|2022-07-26 13:00:00|12271.27|12271.27|12258.09|12258.09|12271.27|12271.27|12246.66|12246.66|0
1658840700000|2022-07-26 13:05:00|12258.7|12258.7|12244.41|12244.41|12271.2|12271.2|12244.41|12244.41|0
1658841000000|2022-07-26 13:10:00|12242.42|12242.42|12236.1|12236.1|12243.16|12243.16|12236.1|12236.1|0
1658841300000|2022-07-26 13:15:00|12234.76|12234.76|12232.33|12232.33|12235.54|12235.54|12226.22|12226.22|0
1658841600000|2022-07-26 13:20:00|12234.32|12234.32|12228.79|12228.79|12234.32|12234.32|12223.43|12223.43|0
1658841900000|2022-07-26 13:25:00|12227.09|12227.09|12230.18|12230.18|12232.53|12232.53|12221.55|12221.55|0
1658842200000|2022-07-26 13:30:00|12230.79|12230.79|12226.27|12226.27|12238.59|12238.59|12225.32|12225.32|0
1658842500000|2022-07-26 13:35:00|12228.26|12228.26|12238.7|12238.7|12243.6|12243.6|12226.64|12226.64|0
1658842800000|2022-07-26 13:40:00|12240.69|12240.69|12235.69|12235.69|12249.8|12249.8|12229.73|12229.73|0
1658843100000|2022-07-26 13:45:00|12234.36|12234.36|12217.62|12217.62|12234.36|12234.36|12212.87|12212.87|0
1658843400000|2022-07-26 13:50:00|12215.63|12215.63|12229.41|12229.41|12229.95|12229.95|12215.63|12215.63|0
1658843700000|2022-07-26 13:55:00|12227.42|12227.42|12229.8|12229.8|12231.12|12231.12|12220.96|12220.96|0
1658844000000|2022-07-26 14:00:00|12228.53|12228.53|12231|12231|12233.23|12233.23|12206.81|12206.81|0
1658844300000|2022-07-26 14:05:00|12232.99|12232.99|12233.06|12233.06|12237.58|12237.58|12228.4|12228.4|0
1658844600000|2022-07-26 14:10:00|12229.08|12229.08|12229.26|12229.26|12233.13|12233.13|12227.93|12227.93|0
1658844900000|2022-07-26 14:15:00|12230.34|12230.34|12231.86|12231.86|12233.67|12233.67|12230.34|12230.34|0
1658845200000|2022-07-26 14:20:00|12229.88|12229.88|12223.35|12223.35|12231.26|12231.26|12222.5|12222.5|0
1658845500000|2022-07-26 14:25:00|12221.36|12221.36|12238.25|12238.25|12239.99|12239.99|12221.36|12221.36|0
1658845800000|2022-07-26 14:30:00|12240.24|12240.24|12238.36|12238.36|12240.24|12240.24|12232.33|12232.33|0
1658846100000|2022-07-26 14:35:00|12232.4|12232.4|12237.2|12237.2|12241.06|12241.06|12231.06|12231.06|0
1658846400000|2022-07-26 14:40:00|12235.87|12235.87|12249.59|12249.59|12249.59|12249.59|12235.87|12235.87|0
1658846700000|2022-07-26 14:45:00|12252.26|12252.26|12264.06|12264.06|12264.06|12264.06|12252.26|12252.26|0
1658847000000|2022-07-26 14:50:00|12262.07|12262.07|12262.41|12262.41|12266.05|12266.05|12260.96|12260.96|0
1658847300000|2022-07-26 14:55:00|12264.4|12264.4|12281|12281|12281|12281|12264.4|12264.4|0
1658847600000|2022-07-26 15:00:00|12282.99|12282.99|12274.17|12274.17|12284.75|12284.75|12274.17|12274.17|0
1658847900000|2022-07-26 15:05:00|12272.84|12272.84|12271.4|12271.4|12272.84|12272.84|12268.15|12268.15|0
1658848200000|2022-07-26 15:10:00|12269.41|12269.41|12270.07|12270.07|12273.39|12273.39|12266.74|12266.74|0
1658848500000|2022-07-26 15:15:00|12268.08|12268.08|12263.32|12263.32|12269.82|12269.82|12260.04|12260.04|0
1658848800000|2022-07-26 15:20:00|12261.98|12261.98|12270.14|12270.14|12272.12|12272.12|12261.33|12261.33|0
1658849100000|2022-07-26 15:25:00|12274.11|12274.11|12271.39|12271.39|12277|12277|12262.72|12262.72|0
1658906100000|2022-07-27 07:15:00|12179.5|12179.5|12180.32|12180.32|12180.32|12180.32|12176.35|12176.35|0
1658906400000|2022-07-27 07:20:00|12182.76|12182.76|12221.64|12221.64|12221.64|12221.64|12180.65|12180.65|0
1658906700000|2022-07-27 07:25:00|12225.61|12225.61|12245.66|12245.66|12245.66|12245.66|12220.19|12220.19|0
1658907000000|2022-07-27 07:30:00|12246.49|12246.49|12246.87|12246.87|12260.63|12260.63|12244.27|12244.27|0
1658907300000|2022-07-27 07:35:00|12258.8|12258.8|12287|12287|12292.97|12292.97|12258.8|12258.8|0
1658907600000|2022-07-27 07:40:00|12289.43|12289.43|12319.11|12319.11|12319.11|12319.11|12289.43|12289.43|0
1658907900000|2022-07-27 07:45:00|12317.84|12317.84|12321.01|12321.01|12332.31|12332.31|12315.04|12315.04|0
1658908200000|2022-07-27 07:50:00|12319.02|12319.02|12314.82|12314.82|12324.98|12324.98|12310.56|12310.56|0
1658908500000|2022-07-27 07:55:00|12313.49|12313.49|12317.19|12317.19|12329.32|12329.32|12312.27|12312.27|0
1658908800000|2022-07-27 08:00:00|12315.86|12315.86|12320.23|12320.23|12321.16|12321.16|12314.82|12314.82|0
1658909100000|2022-07-27 08:05:00|12324.21|12324.21|12342.81|12342.81|12347.47|12347.47|12324.21|12324.21|0
1658909400000|2022-07-27 08:10:00|12350.77|12350.77|12350.77|12350.77|12356.73|12356.73|12348.78|12348.78|0
1658909700000|2022-07-27 08:15:00|12350.16|12350.16|12289.78|12289.78|12350.16|12350.16|12289.78|12289.78|0
1658910000000|2022-07-27 08:20:00|12289.35|12289.35|12288.35|12288.35|12295.91|12295.91|12283.43|12283.43|0
1658910300000|2022-07-27 08:25:00|12287.26|12287.26|12308.57|12308.57|12308.57|12308.57|12282.49|12282.49|0
1658910600000|2022-07-27 08:30:00|12307.35|12307.35|12304.77|12304.77|12311.17|12311.17|12304.77|12304.77|0
1658910900000|2022-07-27 08:35:00|12306.76|12306.76|12335.48|12335.48|12335.48|12335.48|12306.76|12306.76|0
1658911200000|2022-07-27 08:40:00|12327.53|12327.53|12337.5|12337.5|12337.5|12337.5|12319.57|12319.57|0
1658911500000|2022-07-27 08:45:00|12338.83|12338.83|12336.34|12336.34|12340.82|12340.82|12332.86|12332.86|0
1658911800000|2022-07-27 08:50:00|12342.3|12342.3|12341.97|12341.97|12344.29|12344.29|12340.31|12340.31|0
1658912100000|2022-07-27 08:55:00|12339.3|12339.3|12340.63|12340.63|12346.6|12346.6|12333.96|12333.96|0
1658912400000|2022-07-27 09:00:00|12344.61|12344.61|12352.4|12352.4|12352.4|12352.4|12344.61|12344.61|0
1658912700000|2022-07-27 09:05:00|12354.23|12354.23|12346.93|12346.93|12367.34|12367.34|12346.93|12346.93|0
1658913000000|2022-07-27 09:10:00|12344.95|12344.95|12347.61|12347.61|12349.6|12349.6|12344.95|12344.95|0
1658913300000|2022-07-27 09:15:00|12348.03|12348.03|12346.04|12346.04|12348.03|12348.03|12346.04|12346.04|0
1658913600000|2022-07-27 09:20:00|12348.03|12348.03|12353.24|12353.24|12353.24|12353.24|12348.03|12348.03|0
1658913900000|2022-07-27 09:25:00|12354.57|12354.57|12340.11|12340.11|12354.57|12354.57|12340.11|12340.11|0
1658914200000|2022-07-27 09:30:00|12336.13|12336.13|12326.78|12326.78|12336.13|12336.13|12323.87|12323.87|0
1658914500000|2022-07-27 09:35:00|12330.1|12330.1|12305.43|12305.43|12330.1|12330.1|12305.43|12305.43|0
1658914800000|2022-07-27 09:40:00|12297.48|12297.48|12289.59|12289.59|12297.48|12297.48|12289.52|12289.52|0
1658915100000|2022-07-27 09:45:00|12288.76|12288.76|12305.6|12305.6|12307.59|12307.59|12286.94|12286.94|0
1658915400000|2022-07-27 09:50:00|12311.56|12311.56|12300.25|12300.25|12311.56|12311.56|12299.66|12299.66|0
1658915700000|2022-07-27 09:55:00|12297.58|12297.58|12291.19|12291.19|12297.58|12297.58|12287.33|12287.33|0
1658916000000|2022-07-27 10:00:00|12287.21|12287.21|12282.42|12282.42|12287.21|12287.21|12282.42|12282.42|0
1658916300000|2022-07-27 10:05:00|12272.47|12272.47|12282.42|12282.42|12284.4|12284.4|12272.47|12272.47|0
1658916600000|2022-07-27 10:10:00|12281.88|12281.88|12304.73|12304.73|12306.31|12306.31|12281.88|12281.88|0
1658916900000|2022-07-27 10:15:00|12302.91|12302.91|12311.31|12311.31|12311.31|12311.31|12296.29|12296.29|0
1658917200000|2022-07-27 10:20:00|12313.3|12313.3|12316.37|12316.37|12316.37|12316.37|12312.39|12312.39|0
1658917500000|2022-07-27 10:25:00|12318.36|12318.36|12324.95|12324.95|12326.28|12326.28|12318.36|12318.36|0
1658917800000|2022-07-27 10:30:00|12326.94|12326.94|12324.92|12324.92|12332.9|12332.9|12324.92|12324.92|0
1658918100000|2022-07-27 10:35:00|12326.14|12326.14|12320.97|12320.97|12326.14|12326.14|12320.61|12320.61|0
1658918400000|2022-07-27 10:40:00|12322.3|12322.3|12331.68|12331.68|12331.68|12331.68|12320.43|12320.43|0
1658918700000|2022-07-27 10:45:00|12334.35|12334.35|12336.75|12336.75|12340.07|12340.07|12334.35|12334.35|0
1658919000000|2022-07-27 10:50:00|12338.57|12338.57|12328.63|12328.63|12339.79|12339.79|12328.63|12328.63|0
1658919300000|2022-07-27 10:55:00|12329.96|12329.96|12340.37|12340.37|12343.69|12343.69|12329.96|12329.96|0
1658919600000|2022-07-27 11:00:00|12339.15|12339.15|12318.91|12318.91|12343.91|12343.91|12318.91|12318.91|0
1658919900000|2022-07-27 11:05:00|12317.09|12317.09|12300.5|12300.5|12317.09|12317.09|12300.5|12300.5|0
1658920200000|2022-07-27 11:10:00|12296.52|12296.52|12300.61|12300.61|12303.93|12303.93|12295.98|12295.98|0
1658920500000|2022-07-27 11:15:00|12301.22|12301.22|12307.74|12307.74|12310.51|12310.51|12301.22|12301.22|0
1658920800000|2022-07-27 11:20:00|12295.81|12295.81|12297.29|12297.29|12297.29|12297.29|12291.32|12291.32|0
1658921100000|2022-07-27 11:25:00|12293.31|12293.31|12291.44|12291.44|12293.31|12293.31|12291.44|12291.44|0
1658921400000|2022-07-27 11:30:00|12289.45|12289.45|12282.97|12282.97|12298.11|12298.11|12282.97|12282.97|0
1658921700000|2022-07-27 11:35:00|12280.3|12280.3|12282.26|12282.26|12282.29|12282.29|12278.31|12278.31|0
1658922000000|2022-07-27 11:40:00|12283.09|12283.09|12286.54|12286.54|12293.09|12293.09|12281.81|12281.81|0
1658922300000|2022-07-27 11:45:00|12289.21|12289.21|12276.74|12276.74|12289.21|12289.21|12276.74|12276.74|0
1658922600000|2022-07-27 11:50:00|12274.07|12274.07|12272.93|12272.93|12276.6|12276.6|12269.95|12269.95|0
1658922900000|2022-07-27 11:55:00|12278.89|12278.89|12286.19|12286.19|12286.19|12286.19|12278.24|12278.24|0
1658923200000|2022-07-27 12:00:00|12287.41|12287.41|12289.63|12289.63|12290.48|12290.48|12285.17|12285.17|0
1658923500000|2022-07-27 12:05:00|12287.64|12287.64|12282.8|12282.8|12287.64|12287.64|12282.8|12282.8|0
1658923800000|2022-07-27 12:10:00|12284.13|12284.13|12292.04|12292.04|12292.04|12292.04|12280.16|12280.16|0
1658924100000|2022-07-27 12:15:00|12288.06|12288.06|12298.94|12298.94|12298.94|12298.94|12284.86|12284.86|0
1658924400000|2022-07-27 12:20:00|12301.61|12301.61|12301.07|12301.07|12303.06|12303.06|12301.07|12301.07|0
1658924700000|2022-07-27 12:25:00|12309.02|12309.02|12305.24|12305.24|12310.24|12310.24|12304.01|12304.01|0
1658925000000|2022-07-27 12:30:00|12303.25|12303.25|12306.9|12306.9|12306.9|12306.9|12288.26|12288.26|0
1658925300000|2022-07-27 12:35:00|12308.52|12308.52|12307.8|12307.8|12309.14|12309.14|12307.44|12307.44|0
1658925600000|2022-07-27 12:40:00|12310.47|12310.47|12316.39|12316.39|12316.39|12316.39|12306.49|12306.49|0
1658925900000|2022-07-27 12:45:00|12314.4|12314.4|12315.06|12315.06|12321.03|12321.03|12314.4|12314.4|0
1658926200000|2022-07-27 12:50:00|12317.05|12317.05|12320.6|12320.6|12321.03|12321.03|12317.05|12317.05|0
1658926500000|2022-07-27 12:55:00|12318.61|12318.61|12310.99|12310.99|12318.61|12318.61|12310.99|12310.99|0
1658926800000|2022-07-27 13:00:00|12309.01|12309.01|12311.95|12311.95|12323.88|12323.88|12307.02|12307.02|0
1658927100000|2022-07-27 13:05:00|12311.52|12311.52|12292.13|12292.13|12311.52|12311.52|12291.91|12291.91|0
1658927400000|2022-07-27 13:10:00|12290.14|12290.14|12298.06|12298.06|12302.64|12302.64|12289.42|12289.42|0
1658927700000|2022-07-27 13:15:00|12300.05|12300.05|12292.52|12292.52|12301.13|12301.13|12292.52|12292.52|0
1658928000000|2022-07-27 13:20:00|12288.54|12288.54|12264|12264|12288.54|12288.54|12264|12264|0
1658928300000|2022-07-27 13:25:00|12265.99|12265.99|12272.57|12272.57|12274.56|12274.56|12265.99|12265.99|0
1658928600000|2022-07-27 13:30:00|12274.56|12274.56|12251.27|12251.27|12279.89|12279.89|12251.27|12251.27|0
1658928900000|2022-07-27 13:35:00|12255.24|12255.24|12255.09|12255.09|12268.93|12268.93|12253.96|12253.96|0
1658929200000|2022-07-27 13:40:00|12261.06|12261.06|12262.41|12262.41|12267.75|12267.75|12253.21|12253.21|0
1658929500000|2022-07-27 13:45:00|12263.02|12263.02|12274.72|12274.72|12275.38|12275.38|12261.74|12261.74|0
1658929800000|2022-07-27 13:50:00|12280.69|12280.69|12266.51|12266.51|12284.2|12284.2|12266.51|12266.51|0
1658930100000|2022-07-27 13:55:00|12262.53|12262.53|12266.07|12266.07|12271.21|12271.21|12262.53|12262.53|0
1658930400000|2022-07-27 14:00:00|12264.85|12264.85|12240.72|12240.72|12264.85|12264.85|12240.07|12240.07|0
1658930700000|2022-07-27 14:05:00|12242.71|12242.71|12236.3|12236.3|12245.69|12245.69|12236.3|12236.3|0
1658931000000|2022-07-27 14:10:00|12236.84|12236.84|12251.68|12251.68|12251.68|12251.68|12236.84|12236.84|0
1658931300000|2022-07-27 14:15:00|12252.29|12252.29|12262.73|12262.73|12265.31|12265.31|12252.29|12252.29|0
1658931600000|2022-07-27 14:20:00|12262.13|12262.13|12267.39|12267.39|12273.24|12273.24|12262.13|12262.13|0
1658931900000|2022-07-27 14:25:00|12266.98|12266.98|12246.26|12246.26|12266.98|12266.98|12245.01|12245.01|0
1658932200000|2022-07-27 14:30:00|12245.72|12245.72|12246.42|12246.42|12251.52|12251.52|12245.72|12245.72|0
1658932500000|2022-07-27 14:35:00|12243.75|12243.75|12232.64|12232.64|12243.75|12243.75|12230.65|12230.65|0
1658932800000|2022-07-27 14:40:00|12234.63|12234.63|12230.87|12230.87|12238.83|12238.83|12226.9|12226.9|0
1658933100000|2022-07-27 14:45:00|12230.26|12230.26|12212.48|12212.48|12231.48|12231.48|12211.65|12211.65|0
1658933400000|2022-07-27 14:50:00|12216.46|12216.46|12223.05|12223.05|12223.66|12223.66|12216.03|12216.03|0
1658933700000|2022-07-27 14:55:00|12225.04|12225.04|12228.79|12228.79|12234.53|12234.53|12224.81|12224.81|0
1658934000000|2022-07-27 15:00:00|12229.64|12229.64|12218.78|12218.78|12229.64|12229.64|12218.35|12218.35|0
1658934300000|2022-07-27 15:05:00|12222.76|12222.76|12212.02|12212.02|12229.69|12229.69|12211.48|12211.48|0
1658934600000|2022-07-27 15:10:00|12211.48|12211.48|12204.62|12204.62|12212.33|12212.33|12201.48|12201.48|0
1658934900000|2022-07-27 15:15:00|12205.95|12205.95|12210.07|12210.07|12214.97|12214.97|12205.41|12205.41|0
1658935200000|2022-07-27 15:20:00|12211.4|12211.4|12212.68|12212.68|12216.66|12216.66|12210.98|12210.98|0
1658935500000|2022-07-27 15:25:00|12210.69|12210.69|12213.16|12213.16|12213.16|12213.16|12199.82|12199.82|0
1658992500000|2022-07-28 07:15:00|12318.41|12318.41|12298.92|12298.92|12320.4|12320.4|12297.59|12297.59|0
1658992800000|2022-07-28 07:20:00|12302.93|12302.93|12332.74|12332.74|12332.74|12332.74|12302.93|12302.93|0
1658993100000|2022-07-28 07:25:00|12334.73|12334.73|12377.45|12377.45|12378.28|12378.28|12334.73|12334.73|0
1658993400000|2022-07-28 07:30:00|12378.79|12378.79|12381.54|12381.54|12395.78|12395.78|12378.64|12378.64|0
1658993700000|2022-07-28 07:35:00|12399.44|12399.44|12390.49|12390.49|12399.44|12399.44|12382.2|12382.2|0
1658994000000|2022-07-28 07:40:00|12392.48|12392.48|12374.77|12374.77|12407.32|12407.32|12373.56|12373.56|0
1658994300000|2022-07-28 07:45:00|12373.92|12373.92|12387.94|12387.94|12395.35|12395.35|12371.45|12371.45|0
1658994600000|2022-07-28 07:50:00|12391.91|12391.91|12428.51|12428.51|12431.18|12431.18|12391.91|12391.91|0
1658994900000|2022-07-28 07:55:00|12430.13|12430.13|12431.44|12431.44|12431.47|12431.47|12422.18|12422.18|0
1658995200000|2022-07-28 08:00:00|12417.52|12417.52|12409.51|12409.51|12417.52|12417.52|12405.53|12405.53|0
1658995500000|2022-07-28 08:05:00|12410.84|12410.84|12374.44|12374.44|12410.84|12410.84|12373.17|12373.17|0
1658995800000|2022-07-28 08:10:00|12375.52|12375.52|12386.63|12386.63|12388.62|12388.62|12375.52|12375.52|0
1658996100000|2022-07-28 08:15:00|12386.02|12386.02|12406.36|12406.36|12408.35|12408.35|12386.02|12386.02|0
1658996400000|2022-07-28 08:20:00|12402.39|12402.39|12411.52|12411.52|12411.52|12411.52|12402.39|12402.39|0
1658996700000|2022-07-28 08:25:00|12403.57|12403.57|12386.9|12386.9|12403.57|12403.57|12375.62|12375.62|0
1658997000000|2022-07-28 08:30:00|12384.47|12384.47|12392.33|12392.33|12399.75|12399.75|12384.47|12384.47|0
1658997300000|2022-07-28 08:35:00|12390.71|12390.71|12394.83|12394.83|12394.83|12394.83|12386.85|12386.85|0
1658997600000|2022-07-28 08:40:00|12395.68|12395.68|12401.29|12401.29|12403.28|12403.28|12395.68|12395.68|0
1658997900000|2022-07-28 08:45:00|12393.34|12393.34|12389.64|12389.64|12400.38|12400.38|12389.64|12389.64|0
1658998200000|2022-07-28 08:50:00|12393.61|12393.61|12396.95|12396.95|12396.95|12396.95|12381.03|12381.03|0
1658998500000|2022-07-28 08:55:00|12400.92|12400.92|12404.75|12404.75|12406.74|12406.74|12394.96|12394.96|0
1658998800000|2022-07-28 09:00:00|12407.42|12407.42|12412.71|12412.71|12416.34|12416.34|12407.42|12407.42|0
1658999100000|2022-07-28 09:05:00|12411.38|12411.38|12405.47|12405.47|12424.01|12424.01|12404.93|12404.93|0
1658999400000|2022-07-28 09:10:00|12407.17|12407.17|12406.01|12406.01|12407.77|12407.77|12396.07|12396.07|0
1658999700000|2022-07-28 09:15:00|12404.02|12404.02|12417.15|12417.15|12419.14|12419.14|12401.59|12401.59|0
1659000000000|2022-07-28 09:20:00|12418.49|12418.49|12405.87|12405.87|12418.49|12418.49|12405.87|12405.87|0
1659000300000|2022-07-28 09:25:00|12409.85|12409.85|12412.25|12412.25|12414.19|12414.19|12409.85|12409.85|0
1659000600000|2022-07-28 09:30:00|12409.58|12409.58|12419.46|12419.46|12419.46|12419.46|12405.6|12405.6|0
1659000900000|2022-07-28 09:35:00|12413.49|12413.49|12411.64|12411.64|12413.63|12413.63|12410.96|12410.96|0
1659001200000|2022-07-28 09:40:00|12412.06|12412.06|12404.18|12404.18|12412.06|12412.06|12402.97|12402.97|0
1659001500000|2022-07-28 09:45:00|12408.16|12408.16|12413.36|12413.36|12413.36|12413.36|12408.16|12408.16|0
1659001800000|2022-07-28 09:50:00|12411.37|12411.37|12396.69|12396.69|12413.36|12413.36|12396.15|12396.15|0
1659002100000|2022-07-28 09:55:00|12397.23|12397.23|12406.77|12406.77|12407.1|12407.1|12396.15|12396.15|0
1659002400000|2022-07-28 10:00:00|12407.31|12407.31|12418.06|12418.06|12419.89|12419.89|12404.61|12404.61|0
1659002700000|2022-07-28 10:05:00|12412.1|12412.1|12445.1|12445.1|12448|12448|12412.1|12412.1|0
1659003000000|2022-07-28 10:10:00|12443.11|12443.11|12447.97|12447.97|12447.97|12447.97|12436.41|12436.41|0
1659003300000|2022-07-28 10:15:00|12449.31|12449.31|12453.96|12453.96|12457.97|12457.97|12448.65|12448.65|0
1659003600000|2022-07-28 10:20:00|12452.75|12452.75|12458.06|12458.06|12458.06|12458.06|12448.34|12448.34|0
1659003900000|2022-07-28 10:25:00|12454.06|12454.06|12465.4|12465.4|12465.4|12465.4|12450.85|12450.85|0
1659004200000|2022-07-28 10:30:00|12466.23|12466.23|12453.31|12453.31|12467.31|12467.31|12453.31|12453.31|0
1659004500000|2022-07-28 10:35:00|12447.34|12447.34|12426.59|12426.59|12447.34|12447.34|12425.98|12425.98|0
1659004800000|2022-07-28 10:40:00|12427.13|12427.13|12416.98|12416.98|12432.44|12432.44|12415.36|12415.36|0
1659005100000|2022-07-28 10:45:00|12420.96|12420.96|12413.57|12413.57|12420.96|12420.96|12413.03|12413.03|0
1659005400000|2022-07-28 10:50:00|12407.6|12407.6|12430.71|12430.71|12430.71|12430.71|12407.6|12407.6|0
1659005700000|2022-07-28 10:55:00|12429.88|12429.88|12441.27|12441.27|12441.27|12441.27|12428.55|12428.55|0
1659006000000|2022-07-28 11:00:00|12441.81|12441.81|12433.39|12433.39|12445.79|12445.79|12426.37|12426.37|0
1659006300000|2022-07-28 11:05:00|12431.41|12431.41|12432.37|12432.37|12440.33|12440.33|12431.41|12431.41|0
1659006600000|2022-07-28 11:10:00|12430.38|12430.38|12438.48|12438.48|12438.48|12438.48|12425.69|12425.69|0
1659006900000|2022-07-28 11:15:00|12435.81|12435.81|12432.09|12432.09|12435.81|12435.81|12426.35|12426.35|0
1659007200000|2022-07-28 11:20:00|12430.81|12430.81|12431.56|12431.56|12431.56|12431.56|12429.57|12429.57|0
1659007500000|2022-07-28 11:25:00|12427.58|12427.58|12431.13|12431.13|12431.56|12431.56|12425.59|12425.59|0
1659007800000|2022-07-28 11:30:00|12431.67|12431.67|12432.21|12432.21|12432.75|12432.75|12430.05|12430.05|0
1659008100000|2022-07-28 11:35:00|12430.22|12430.22|12454.1|12454.1|12458.07|12458.07|12430.22|12430.22|0
1659008400000|2022-07-28 11:40:00|12450.12|12450.12|12446.12|12446.12|12450.12|12450.12|12446.12|12446.12|0
1659008700000|2022-07-28 11:45:00|12450.09|12450.09|12441.96|12441.96|12452.39|12452.39|12440.88|12440.88|0
1659009000000|2022-07-28 11:50:00|12440.88|12440.88|12430.92|12430.92|12442.5|12442.5|12430.92|12430.92|0
1659009300000|2022-07-28 11:55:00|12426.94|12426.94|12410.04|12410.04|12426.94|12426.94|12410.04|12410.04|0
1659009600000|2022-07-28 12:00:00|12408.71|12408.71|12390.23|12390.23|12408.71|12408.71|12390.23|12390.23|0
1659009900000|2022-07-28 12:05:00|12389.69|12389.69|12382.39|12382.39|12391.68|12391.68|12378.41|12378.41|0
1659010200000|2022-07-28 12:10:00|12376.42|12376.42|12376.38|12376.38|12381.04|12381.04|12373.08|12373.08|0
1659010500000|2022-07-28 12:15:00|12375.16|12375.16|12382.19|12382.19|12384.17|12384.17|12375.16|12375.16|0
1659010800000|2022-07-28 12:20:00|12385.23|12385.23|12385.11|12385.11|12389.63|12389.63|12385.11|12385.11|0
1659011100000|2022-07-28 12:25:00|12387.1|12387.1|12387.83|12387.83|12391.08|12391.08|12386.49|12386.49|0
1659011400000|2022-07-28 12:30:00|12389.82|12389.82|12396.56|12396.56|12415.35|12415.35|12372.22|12372.22|0
1659011700000|2022-07-28 12:35:00|12404.51|12404.51|12404.37|12404.37|12405.59|12405.59|12404.37|12404.37|0
1659012000000|2022-07-28 12:40:00|12405.71|12405.71|12419.52|12419.52|12421.14|12421.14|12405.71|12405.71|0
1659012300000|2022-07-28 12:45:00|12415.54|12415.54|12426.08|12426.08|12434.89|12434.89|12415.54|12415.54|0
1659012600000|2022-07-28 12:50:00|12425.54|12425.54|12432.4|12432.4|12432.4|12432.4|12416.97|12416.97|0
1659012900000|2022-07-28 12:55:00|12433.01|12433.01|12427.06|12427.06|12433.67|12433.67|12427.06|12427.06|0
1659013200000|2022-07-28 13:00:00|12428.14|12428.14|12436.02|12436.02|12436.68|12436.68|12426.73|12426.73|0
1659013500000|2022-07-28 13:05:00|12435.17|12435.17|12437.82|12437.82|12437.82|12437.82|12431.85|12431.85|0
1659013800000|2022-07-28 13:10:00|12440.25|12440.25|12430.79|12430.79|12441.58|12441.58|12430.79|12430.79|0
1659014100000|2022-07-28 13:15:00|12431.87|12431.87|12431.64|12431.64|12434.28|12434.28|12430.31|12430.31|0
1659014400000|2022-07-28 13:20:00|12432.18|12432.18|12437.16|12437.16|12437.16|12437.16|12432.18|12432.18|0
1659014700000|2022-07-28 13:25:00|12434.49|12434.49|12429.08|12429.08|12440.34|12440.34|12429.08|12429.08|0
1659015000000|2022-07-28 13:30:00|12427.09|12427.09|12454.8|12454.8|12455.87|12455.87|12423.11|12423.11|0
1659015300000|2022-07-28 13:35:00|12458.78|12458.78|12467.26|12467.26|12470.59|12470.59|12457.33|12457.33|0
1659015600000|2022-07-28 13:40:00|12468.54|12468.54|12466.7|12466.7|12480.64|12480.64|12466.7|12466.7|0
1659015900000|2022-07-28 13:45:00|12468.69|12468.69|12451.36|12451.36|12471.21|12471.21|12441.42|12441.42|0
1659016200000|2022-07-28 13:50:00|12445.39|12445.39|12429.7|12429.7|12454.03|12454.03|12427.71|12427.71|0
1659016500000|2022-07-28 13:55:00|12430.92|12430.92|12449.27|12449.27|12456.57|12456.57|12430.92|12430.92|0
1659016800000|2022-07-28 14:00:00|12451.26|12451.26|12468.51|12468.51|12468.51|12468.51|12451.26|12451.26|0
1659017100000|2022-07-28 14:05:00|12469.6|12469.6|12450.25|12450.25|12474.25|12474.25|12450.25|12450.25|0
1659017400000|2022-07-28 14:10:00|12451.59|12451.59|12448.04|12448.04|12451.59|12451.59|12440.57|12440.57|0
1659017700000|2022-07-28 14:15:00|12447.19|12447.19|12434.73|12434.73|12447.19|12447.19|12434.73|12434.73|0
1659018000000|2022-07-28 14:20:00|12432.74|12432.74|12438.73|12438.73|12438.73|12438.73|12430.98|12430.98|0
1659018300000|2022-07-28 14:25:00|12440.72|12440.72|12439.85|12439.85|12442.05|12442.05|12429.74|12429.74|0
1659018600000|2022-07-28 14:30:00|12441.19|12441.19|12423.14|12423.14|12441.19|12441.19|12419.16|12419.16|0
1659018900000|2022-07-28 14:35:00|12424.47|12424.47|12433.6|12433.6|12438.8|12438.8|12424.47|12424.47|0
1659019200000|2022-07-28 14:40:00|12431.61|12431.61|12438.51|12438.51|12441.58|12441.58|12431.61|12431.61|0
1659019500000|2022-07-28 14:45:00|12439.59|12439.59|12472.91|12472.91|12476.06|12476.06|12439.59|12439.59|0
1659019800000|2022-07-28 14:50:00|12474.19|12474.19|12477.06|12477.06|12479.05|12479.05|12470.61|12470.61|0
1659020100000|2022-07-28 14:55:00|12479.05|12479.05|12485.67|12485.67|12485.67|12485.67|12478.33|12478.33|0
1659020400000|2022-07-28 15:00:00|12486.28|12486.28|12483.08|12483.08|12487.05|12487.05|12481.09|12481.09|0
1659020700000|2022-07-28 15:05:00|12481.74|12481.74|12472.64|12472.64|12483.08|12483.08|12468.66|12468.66|0
1659021000000|2022-07-28 15:10:00|12476.62|12476.62|12489.8|12489.8|12489.8|12489.8|12471.02|12471.02|0
1659021300000|2022-07-28 15:15:00|12488.15|12488.15|12486.55|12486.55|12491.19|12491.19|12484.56|12484.56|0
1659021600000|2022-07-28 15:20:00|12488.53|12488.53|12504.23|12504.23|12508.2|12508.2|12488.53|12488.53|0
1659021900000|2022-07-28 15:25:00|12509.56|12509.56|12521.82|12521.82|12521.82|12521.82|12495.57|12495.57|0
1658992500000|2022-07-28 07:15:00|12318.41|12318.41|12298.92|12298.92|12320.4|12320.4|12297.59|12297.59|0
1658992800000|2022-07-28 07:20:00|12302.93|12302.93|12332.74|12332.74|12332.74|12332.74|12302.93|12302.93|0
1658993100000|2022-07-28 07:25:00|12334.73|12334.73|12377.45|12377.45|12378.28|12378.28|12334.73|12334.73|0
1658993400000|2022-07-28 07:30:00|12378.79|12378.79|12381.54|12381.54|12395.78|12395.78|12378.64|12378.64|0
1658993700000|2022-07-28 07:35:00|12399.44|12399.44|12390.49|12390.49|12399.44|12399.44|12382.2|12382.2|0
1658994000000|2022-07-28 07:40:00|12392.48|12392.48|12374.77|12374.77|12407.32|12407.32|12373.56|12373.56|0
1658994300000|2022-07-28 07:45:00|12373.92|12373.92|12387.94|12387.94|12395.35|12395.35|12371.45|12371.45|0
1658994600000|2022-07-28 07:50:00|12391.91|12391.91|12428.51|12428.51|12431.18|12431.18|12391.91|12391.91|0
1658994900000|2022-07-28 07:55:00|12430.13|12430.13|12431.44|12431.44|12431.47|12431.47|12422.18|12422.18|0
1658995200000|2022-07-28 08:00:00|12417.52|12417.52|12409.51|12409.51|12417.52|12417.52|12405.53|12405.53|0
1658995500000|2022-07-28 08:05:00|12410.84|12410.84|12374.44|12374.44|12410.84|12410.84|12373.17|12373.17|0
1658995800000|2022-07-28 08:10:00|12375.52|12375.52|12386.63|12386.63|12388.62|12388.62|12375.52|12375.52|0
1658996100000|2022-07-28 08:15:00|12386.02|12386.02|12406.36|12406.36|12408.35|12408.35|12386.02|12386.02|0
1658996400000|2022-07-28 08:20:00|12402.39|12402.39|12411.52|12411.52|12411.52|12411.52|12402.39|12402.39|0
1658996700000|2022-07-28 08:25:00|12403.57|12403.57|12386.9|12386.9|12403.57|12403.57|12375.62|12375.62|0
1658997000000|2022-07-28 08:30:00|12384.47|12384.47|12392.33|12392.33|12399.75|12399.75|12384.47|12384.47|0
1658997300000|2022-07-28 08:35:00|12390.71|12390.71|12394.83|12394.83|12394.83|12394.83|12386.85|12386.85|0
1658997600000|2022-07-28 08:40:00|12395.68|12395.68|12401.29|12401.29|12403.28|12403.28|12395.68|12395.68|0
1658997900000|2022-07-28 08:45:00|12393.34|12393.34|12389.64|12389.64|12400.38|12400.38|12389.64|12389.64|0
1658998200000|2022-07-28 08:50:00|12393.61|12393.61|12396.95|12396.95|12396.95|12396.95|12381.03|12381.03|0
1658998500000|2022-07-28 08:55:00|12400.92|12400.92|12404.75|12404.75|12406.74|12406.74|12394.96|12394.96|0
1658998800000|2022-07-28 09:00:00|12407.42|12407.42|12412.71|12412.71|12416.34|12416.34|12407.42|12407.42|0
1658999100000|2022-07-28 09:05:00|12411.38|12411.38|12405.47|12405.47|12424.01|12424.01|12404.93|12404.93|0
1658999400000|2022-07-28 09:10:00|12407.17|12407.17|12406.01|12406.01|12407.77|12407.77|12396.07|12396.07|0
1658999700000|2022-07-28 09:15:00|12404.02|12404.02|12417.15|12417.15|12419.14|12419.14|12401.59|12401.59|0
1659000000000|2022-07-28 09:20:00|12418.49|12418.49|12405.87|12405.87|12418.49|12418.49|12405.87|12405.87|0
1659000300000|2022-07-28 09:25:00|12409.85|12409.85|12412.25|12412.25|12414.19|12414.19|12409.85|12409.85|0
1659000600000|2022-07-28 09:30:00|12409.58|12409.58|12419.46|12419.46|12419.46|12419.46|12405.6|12405.6|0
1659000900000|2022-07-28 09:35:00|12413.49|12413.49|12411.64|12411.64|12413.63|12413.63|12410.96|12410.96|0
1659001200000|2022-07-28 09:40:00|12412.06|12412.06|12404.18|12404.18|12412.06|12412.06|12402.97|12402.97|0
1659001500000|2022-07-28 09:45:00|12408.16|12408.16|12413.36|12413.36|12413.36|12413.36|12408.16|12408.16|0
1659001800000|2022-07-28 09:50:00|12411.37|12411.37|12396.69|12396.69|12413.36|12413.36|12396.15|12396.15|0
1659002100000|2022-07-28 09:55:00|12397.23|12397.23|12406.77|12406.77|12407.1|12407.1|12396.15|12396.15|0
1659002400000|2022-07-28 10:00:00|12407.31|12407.31|12418.06|12418.06|12419.89|12419.89|12404.61|12404.61|0
1659002700000|2022-07-28 10:05:00|12412.1|12412.1|12445.1|12445.1|12448|12448|12412.1|12412.1|0
1659003000000|2022-07-28 10:10:00|12443.11|12443.11|12447.97|12447.97|12447.97|12447.97|12436.41|12436.41|0
1659003300000|2022-07-28 10:15:00|12449.31|12449.31|12453.96|12453.96|12457.97|12457.97|12448.65|12448.65|0
1659003600000|2022-07-28 10:20:00|12452.75|12452.75|12458.06|12458.06|12458.06|12458.06|12448.34|12448.34|0
1659003900000|2022-07-28 10:25:00|12454.06|12454.06|12465.4|12465.4|12465.4|12465.4|12450.85|12450.85|0
1659004200000|2022-07-28 10:30:00|12466.23|12466.23|12453.31|12453.31|12467.31|12467.31|12453.31|12453.31|0
1659004500000|2022-07-28 10:35:00|12447.34|12447.34|12426.59|12426.59|12447.34|12447.34|12425.98|12425.98|0
1659004800000|2022-07-28 10:40:00|12427.13|12427.13|12416.98|12416.98|12432.44|12432.44|12415.36|12415.36|0
1659005100000|2022-07-28 10:45:00|12420.96|12420.96|12413.57|12413.57|12420.96|12420.96|12413.03|12413.03|0
1659005400000|2022-07-28 10:50:00|12407.6|12407.6|12430.71|12430.71|12430.71|12430.71|12407.6|12407.6|0
1659005700000|2022-07-28 10:55:00|12429.88|12429.88|12441.27|12441.27|12441.27|12441.27|12428.55|12428.55|0
1659006000000|2022-07-28 11:00:00|12441.81|12441.81|12433.39|12433.39|12445.79|12445.79|12426.37|12426.37|0
1659006300000|2022-07-28 11:05:00|12431.41|12431.41|12432.37|12432.37|12440.33|12440.33|12431.41|12431.41|0
1659006600000|2022-07-28 11:10:00|12430.38|12430.38|12438.48|12438.48|12438.48|12438.48|12425.69|12425.69|0
1659006900000|2022-07-28 11:15:00|12435.81|12435.81|12432.09|12432.09|12435.81|12435.81|12426.35|12426.35|0
1659007200000|2022-07-28 11:20:00|12430.81|12430.81|12431.56|12431.56|12431.56|12431.56|12429.57|12429.57|0
1659007500000|2022-07-28 11:25:00|12427.58|12427.58|12431.13|12431.13|12431.56|12431.56|12425.59|12425.59|0
1659007800000|2022-07-28 11:30:00|12431.67|12431.67|12432.21|12432.21|12432.75|12432.75|12430.05|12430.05|0
1659008100000|2022-07-28 11:35:00|12430.22|12430.22|12454.1|12454.1|12458.07|12458.07|12430.22|12430.22|0
1659008400000|2022-07-28 11:40:00|12450.12|12450.12|12446.12|12446.12|12450.12|12450.12|12446.12|12446.12|0
1659008700000|2022-07-28 11:45:00|12450.09|12450.09|12441.96|12441.96|12452.39|12452.39|12440.88|12440.88|0
1659009000000|2022-07-28 11:50:00|12440.88|12440.88|12430.92|12430.92|12442.5|12442.5|12430.92|12430.92|0
1659009300000|2022-07-28 11:55:00|12426.94|12426.94|12410.04|12410.04|12426.94|12426.94|12410.04|12410.04|0
1659009600000|2022-07-28 12:00:00|12408.71|12408.71|12390.23|12390.23|12408.71|12408.71|12390.23|12390.23|0
1659009900000|2022-07-28 12:05:00|12389.69|12389.69|12382.39|12382.39|12391.68|12391.68|12378.41|12378.41|0
1659010200000|2022-07-28 12:10:00|12376.42|12376.42|12376.38|12376.38|12381.04|12381.04|12373.08|12373.08|0
1659010500000|2022-07-28 12:15:00|12375.16|12375.16|12382.19|12382.19|12384.17|12384.17|12375.16|12375.16|0
1659010800000|2022-07-28 12:20:00|12385.23|12385.23|12385.11|12385.11|12389.63|12389.63|12385.11|12385.11|0
1659011100000|2022-07-28 12:25:00|12387.1|12387.1|12387.83|12387.83|12391.08|12391.08|12386.49|12386.49|0
1659011400000|2022-07-28 12:30:00|12389.82|12389.82|12396.56|12396.56|12415.35|12415.35|12372.22|12372.22|0
1659011700000|2022-07-28 12:35:00|12404.51|12404.51|12404.37|12404.37|12405.59|12405.59|12404.37|12404.37|0
1659012000000|2022-07-28 12:40:00|12405.71|12405.71|12419.52|12419.52|12421.14|12421.14|12405.71|12405.71|0
1659012300000|2022-07-28 12:45:00|12415.54|12415.54|12426.08|12426.08|12434.89|12434.89|12415.54|12415.54|0
1659012600000|2022-07-28 12:50:00|12425.54|12425.54|12432.4|12432.4|12432.4|12432.4|12416.97|12416.97|0
1659012900000|2022-07-28 12:55:00|12433.01|12433.01|12427.06|12427.06|12433.67|12433.67|12427.06|12427.06|0
1659013200000|2022-07-28 13:00:00|12428.14|12428.14|12436.02|12436.02|12436.68|12436.68|12426.73|12426.73|0
1659013500000|2022-07-28 13:05:00|12435.17|12435.17|12437.82|12437.82|12437.82|12437.82|12431.85|12431.85|0
1659013800000|2022-07-28 13:10:00|12440.25|12440.25|12430.79|12430.79|12441.58|12441.58|12430.79|12430.79|0
1659014100000|2022-07-28 13:15:00|12431.87|12431.87|12431.64|12431.64|12434.28|12434.28|12430.31|12430.31|0
1659014400000|2022-07-28 13:20:00|12432.18|12432.18|12437.16|12437.16|12437.16|12437.16|12432.18|12432.18|0
1659014700000|2022-07-28 13:25:00|12434.49|12434.49|12429.08|12429.08|12440.34|12440.34|12429.08|12429.08|0
1659015000000|2022-07-28 13:30:00|12427.09|12427.09|12454.8|12454.8|12455.87|12455.87|12423.11|12423.11|0
1659015300000|2022-07-28 13:35:00|12458.78|12458.78|12467.26|12467.26|12470.59|12470.59|12457.33|12457.33|0
1659015600000|2022-07-28 13:40:00|12468.54|12468.54|12466.7|12466.7|12480.64|12480.64|12466.7|12466.7|0
1659015900000|2022-07-28 13:45:00|12468.69|12468.69|12451.36|12451.36|12471.21|12471.21|12441.42|12441.42|0
1659016200000|2022-07-28 13:50:00|12445.39|12445.39|12429.7|12429.7|12454.03|12454.03|12427.71|12427.71|0
1659016500000|2022-07-28 13:55:00|12430.92|12430.92|12449.27|12449.27|12456.57|12456.57|12430.92|12430.92|0
1659016800000|2022-07-28 14:00:00|12451.26|12451.26|12468.51|12468.51|12468.51|12468.51|12451.26|12451.26|0
1659017100000|2022-07-28 14:05:00|12469.6|12469.6|12450.25|12450.25|12474.25|12474.25|12450.25|12450.25|0
1659017400000|2022-07-28 14:10:00|12451.59|12451.59|12448.04|12448.04|12451.59|12451.59|12440.57|12440.57|0
1659017700000|2022-07-28 14:15:00|12447.19|12447.19|12434.73|12434.73|12447.19|12447.19|12434.73|12434.73|0
1659018000000|2022-07-28 14:20:00|12432.74|12432.74|12438.73|12438.73|12438.73|12438.73|12430.98|12430.98|0
1659018300000|2022-07-28 14:25:00|12440.72|12440.72|12439.85|12439.85|12442.05|12442.05|12429.74|12429.74|0
1659018600000|2022-07-28 14:30:00|12441.19|12441.19|12423.14|12423.14|12441.19|12441.19|12419.16|12419.16|0
1659018900000|2022-07-28 14:35:00|12424.47|12424.47|12433.6|12433.6|12438.8|12438.8|12424.47|12424.47|0
1659019200000|2022-07-28 14:40:00|12431.61|12431.61|12438.51|12438.51|12441.58|12441.58|12431.61|12431.61|0
1659019500000|2022-07-28 14:45:00|12439.59|12439.59|12472.91|12472.91|12476.06|12476.06|12439.59|12439.59|0
1659019800000|2022-07-28 14:50:00|12474.19|12474.19|12477.06|12477.06|12479.05|12479.05|12470.61|12470.61|0
1659020100000|2022-07-28 14:55:00|12479.05|12479.05|12485.67|12485.67|12485.67|12485.67|12478.33|12478.33|0
1659020400000|2022-07-28 15:00:00|12486.28|12486.28|12483.08|12483.08|12487.05|12487.05|12481.09|12481.09|0
1659020700000|2022-07-28 15:05:00|12481.74|12481.74|12472.64|12472.64|12483.08|12483.08|12468.66|12468.66|0
1659021000000|2022-07-28 15:10:00|12476.62|12476.62|12489.8|12489.8|12489.8|12489.8|12471.02|12471.02|0
1659021300000|2022-07-28 15:15:00|12488.15|12488.15|12486.55|12486.55|12491.19|12491.19|12484.56|12484.56|0
1659021600000|2022-07-28 15:20:00|12488.53|12488.53|12504.23|12504.23|12508.2|12508.2|12488.53|12488.53|0
1659021900000|2022-07-28 15:25:00|12509.56|12509.56|12521.82|12521.82|12521.82|12521.82|12495.57|12495.57|0
1659078900000|2022-07-29 07:15:00|12688.24|12688.24|12742.39|12742.39|12745.06|12745.06|12687.41|12687.41|0
1659079200000|2022-07-29 07:20:00|12746.39|12746.39|12757.75|12757.75|12757.75|12757.75|12744.77|12744.77|0
1659079500000|2022-07-29 07:25:00|12755.09|12755.09|12710.92|12710.92|12767.02|12767.02|12708.8|12708.8|0
1659079800000|2022-07-29 07:30:00|12709.59|12709.59|12701.04|12701.04|12709.59|12709.59|12690.14|12690.14|0
1659080100000|2022-07-29 07:35:00|12703.71|12703.71|12702|12702|12704.48|12704.48|12685.93|12685.93|0
1659080400000|2022-07-29 07:40:00|12711.94|12711.94|12703.7|12703.7|12711.94|12711.94|12703.7|12703.7|0
1659080700000|2022-07-29 07:45:00|12707.71|12707.71|12701.97|12701.97|12707.71|12707.71|12687.14|12687.14|0
1659081000000|2022-07-29 07:50:00|12717.88|12717.88|12730.91|12730.91|12734.89|12734.89|12715|12715|0
1659081300000|2022-07-29 07:55:00|12732.24|12732.24|12737.29|12737.29|12755.4|12755.4|12732.24|12732.24|0
1659081600000|2022-07-29 08:00:00|12751.21|12751.21|12756.7|12756.7|12758.29|12758.29|12744.37|12744.37|0
1659081900000|2022-07-29 08:05:00|12755.08|12755.08|12772.87|12772.87|12775.71|12775.71|12754.54|12754.54|0
1659082200000|2022-07-29 08:10:00|12784.81|12784.81|12775.34|12775.34|12788.78|12788.78|12773.36|12773.36|0
1659082500000|2022-07-29 08:15:00|12778.01|12778.01|12778.01|12778.01|12785.97|12785.97|12776.93|12776.93|0
1659082800000|2022-07-29 08:20:00|12779.63|12779.63|12781.76|12781.76|12787.96|12787.96|12778.01|12778.01|0
1659083100000|2022-07-29 08:25:00|12773.8|12773.8|12781.78|12781.78|12783.36|12783.36|12763.45|12763.45|0
1659083400000|2022-07-29 08:30:00|12784.49|12784.49|12784.49|12784.49|12794.43|12794.43|12775.15|12775.15|0
1659083700000|2022-07-29 08:35:00|12782.5|12782.5|12801.3|12801.3|12801.9|12801.9|12782.5|12782.5|0
1659084000000|2022-07-29 08:40:00|12802.54|12802.54|12831.82|12831.82|12879.41|12879.41|12802.54|12802.54|0
1659084300000|2022-07-29 08:45:00|12829.83|12829.83|12806.26|12806.26|12829.83|12829.83|12806.26|12806.26|0
1659084600000|2022-07-29 08:50:00|12810.24|12810.24|12819.56|12819.56|12819.56|12819.56|12807.62|12807.62|0
1659084900000|2022-07-29 08:55:00|12821.38|12821.38|12836.8|12836.8|12848.08|12848.08|12821.38|12821.38|0
1659085200000|2022-07-29 09:00:00|12834.13|12834.13|12836.91|12836.91|12836.91|12836.91|12808.35|12808.35|0
1659085500000|2022-07-29 09:05:00|12830.94|12830.94|12831.55|12831.55|12841.49|12841.49|12816.72|12816.72|0
1659085800000|2022-07-29 09:10:00|12835.53|12835.53|12857.6|12857.6|12861.58|12861.58|12829.56|12829.56|0
1659086100000|2022-07-29 09:15:00|12858.14|12858.14|12868.33|12868.33|12872.53|12872.53|12855.71|12855.71|0
1659086400000|2022-07-29 09:20:00|12866.34|12866.34|12871.62|12871.62|12871.62|12871.62|12853.72|12853.72|0
1659086700000|2022-07-29 09:25:00|12877.59|12877.59|12914.74|12914.74|12925.23|12925.23|12869.63|12869.63|0
1659087000000|2022-07-29 09:30:00|12916.08|12916.08|12929.45|12929.45|12929.45|12929.45|12914.09|12914.09|0
1659087300000|2022-07-29 09:35:00|12931.44|12931.44|12896.49|12896.49|12939.43|12939.43|12895.15|12895.15|0
1659087600000|2022-07-29 09:40:00|12882.56|12882.56|12890.69|12890.69|12890.69|12890.69|12880.58|12880.58|0
1659087900000|2022-07-29 09:45:00|12889.36|12889.36|12885.05|12885.05|12894.67|12894.67|12885.05|12885.05|0
1659088200000|2022-07-29 09:50:00|12886.39|12886.39|12910.33|12910.33|12914.34|12914.34|12881.05|12881.05|0
1659088500000|2022-07-29 09:55:00|12906.35|12906.35|12897.69|12897.69|12913.02|12913.02|12894.77|12894.77|0
1659088800000|2022-07-29 10:00:00|12911.61|12911.61|12926.01|12926.01|12926.2|12926.2|12908.44|12908.44|0
1659089100000|2022-07-29 10:05:00|12931.98|12931.98|12937.6|12937.6|12937.6|12937.6|12928.94|12928.94|0
1659089400000|2022-07-29 10:10:00|12936.27|12936.27|12939.14|12939.14|12947.46|12947.46|12936.27|12936.27|0
1659089700000|2022-07-29 10:15:00|12938.29|12938.29|12923.76|12923.76|12939.91|12939.91|12923.76|12923.76|0
1659090000000|2022-07-29 10:20:00|12924.84|12924.84|12924.84|12924.84|12929.06|12929.06|12923.83|12923.83|0
1659090300000|2022-07-29 10:25:00|12925.92|12925.92|12921.52|12921.52|12931.77|12931.77|12921.52|12921.52|0
1659090600000|2022-07-29 10:30:00|12917.54|12917.54|12897.99|12897.99|12917.54|12917.54|12880.26|12880.26|0
1659090900000|2022-07-29 10:35:00|12899.23|12899.23|12904.14|12904.14|12912.1|12912.1|12896.19|12896.19|0
1659091200000|2022-07-29 10:40:00|12902.81|12902.81|12882.75|12882.75|12902.81|12902.81|12876.79|12876.79|0
1659091500000|2022-07-29 10:45:00|12878.77|12878.77|12866|12866|12881.44|12881.44|12864.92|12864.92|0
1659091800000|2022-07-29 10:50:00|12860.04|12860.04|12865.35|12865.35|12865.35|12865.35|12860.04|12860.04|0
1659092100000|2022-07-29 10:55:00|12871.32|12871.32|12863.79|12863.79|12876.94|12876.94|12861.14|12861.14|0
1659092400000|2022-07-29 11:00:00|12864.33|12864.33|12840.74|12840.74|12864.33|12864.33|12840.74|12840.74|0
1659092700000|2022-07-29 11:05:00|12839.4|12839.4|12838.86|12838.86|12839.4|12839.4|12838.86|12838.86|0
1659093000000|2022-07-29 11:10:00|12826.93|12826.93|12824.38|12824.38|12834.35|12834.35|12824.38|12824.38|0
1659093300000|2022-07-29 11:15:00|12826.37|12826.37|12835.91|12835.91|12839.68|12839.68|12820.9|12820.9|0
1659093600000|2022-07-29 11:20:00|12837.9|12837.9|12864.1|12864.1|12865.69|12865.69|12831.39|12831.39|0
1659093900000|2022-07-29 11:25:00|12862.28|12862.28|12858.29|12858.29|12864.25|12864.25|12853.57|12853.57|0
1659094200000|2022-07-29 11:30:00|12860.27|12860.27|12854.04|12854.04|12867.55|12867.55|12853.63|12853.63|0
1659094500000|2022-07-29 11:35:00|12853.62|12853.62|12875.93|12875.93|12875.93|12875.93|12853.62|12853.62|0
1659094800000|2022-07-29 11:40:00|12873.94|12873.94|12878.53|12878.53|12879.14|12879.14|12873.94|12873.94|0
1659095100000|2022-07-29 11:45:00|12879.87|12879.87|12870.25|12870.25|12879.87|12879.87|12870.25|12870.25|0
1659095400000|2022-07-29 11:50:00|12870.86|12870.86|12868.67|12868.67|12871.45|12871.45|12866.89|12866.89|0
1659095700000|2022-07-29 11:55:00|12856.73|12856.73|12856.26|12856.26|12857.5|12857.5|12852.92|12852.92|0
1659096000000|2022-07-29 12:00:00|12854.27|12854.27|12855.36|12855.36|12855.36|12855.36|12854.27|12854.27|0
1659096300000|2022-07-29 12:05:00|12849.39|12849.39|12837.53|12837.53|12849.39|12849.39|12835.47|12835.47|0
1659096600000|2022-07-29 12:10:00|12837.95|12837.95|12839.08|12839.08|12840.45|12840.45|12819.31|12819.31|0
1659096900000|2022-07-29 12:15:00|12845.05|12845.05|12866.12|12866.12|12868.11|12868.11|12845.05|12845.05|0
1659097200000|2022-07-29 12:20:00|12868.11|12868.11|12863.21|12863.21|12868.11|12868.11|12862.56|12862.56|0
1659097500000|2022-07-29 12:25:00|12861.88|12861.88|12857.14|12857.14|12868.22|12868.22|12856.72|12856.72|0
1659097800000|2022-07-29 12:30:00|12861.12|12861.12|12858.59|12858.59|12871.39|12871.39|12847.92|12847.92|0
1659098100000|2022-07-29 12:35:00|12859.01|12859.01|12866.24|12866.24|12876.91|12876.91|12859.01|12859.01|0
1659098400000|2022-07-29 12:40:00|12863.57|12863.57|12880.3|12880.3|12880.3|12880.3|12863.57|12863.57|0
1659098700000|2022-07-29 12:45:00|12879.06|12879.06|12883.97|12883.97|12883.97|12883.97|12877.16|12877.16|0
1659099000000|2022-07-29 12:50:00|12882.64|12882.64|12929.86|12929.86|12929.86|12929.86|12879.94|12879.94|0
1659099300000|2022-07-29 12:55:00|12931.84|12931.84|12913.82|12913.82|12943.12|12943.12|12913.82|12913.82|0
1659099600000|2022-07-29 13:00:00|12909.84|12909.84|12884.93|12884.93|12909.84|12909.84|12884.93|12884.93|0
1659099900000|2022-07-29 13:05:00|12886.26|12886.26|12923.42|12923.42|12923.42|12923.42|12886.26|12886.26|0
1659100200000|2022-07-29 13:10:00|12922.09|12922.09|12921.34|12921.34|12927.31|12927.31|12918.76|12918.76|0
1659100500000|2022-07-29 13:15:00|12922.67|12922.67|12928|12928|12928|12928|12920.82|12920.82|0
1659100800000|2022-07-29 13:20:00|12920.04|12920.04|12917.87|12917.87|12920.04|12920.04|12913.56|12913.56|0
1659101100000|2022-07-29 13:25:00|12920.54|12920.54|12927.36|12927.36|12933.33|12933.33|12916.56|12916.56|0
1659101400000|2022-07-29 13:30:00|12929.35|12929.35|12946.85|12946.85|12967.82|12967.82|12929.35|12929.35|0
1659101700000|2022-07-29 13:35:00|12942.87|12942.87|12950.74|12950.74|12950.74|12950.74|12934.88|12934.88|0
1659102000000|2022-07-29 13:40:00|12954.72|12954.72|12957.31|12957.31|12977.99|12977.99|12940.8|12940.8|0
1659102300000|2022-07-29 13:45:00|12955.32|12955.32|12961.22|12961.22|12975.72|12975.72|12954.35|12954.35|0
1659102600000|2022-07-29 13:50:00|12965.2|12965.2|12973.07|12973.07|12973.07|12973.07|12943.24|12943.24|0
1659102900000|2022-07-29 13:55:00|12971.09|12971.09|12973.75|12973.75|12981.06|12981.06|12965.14|12965.14|0
1659103200000|2022-07-29 14:00:00|12969.78|12969.78|12999.27|12999.27|12999.27|12999.27|12968.44|12968.44|0
1659103500000|2022-07-29 14:05:00|13000.48|13000.48|12987.92|12987.92|13009.62|13009.62|12987.92|12987.92|0
1659103800000|2022-07-29 14:10:00|12987.38|12987.38|12973.1|12973.1|12991.38|12991.38|12973.1|12973.1|0
1659104100000|2022-07-29 14:15:00|12977.08|12977.08|12992.98|12992.98|12992.98|12992.98|12977.08|12977.08|0
1659104400000|2022-07-29 14:20:00|12994.97|12994.97|12998.06|12998.06|13014.95|13014.95|12994.97|12994.97|0
1659104700000|2022-07-29 14:25:00|12997.45|12997.45|13010.04|13010.04|13019.99|13019.99|12986.96|12986.96|0
1659105000000|2022-07-29 14:30:00|13010.58|13010.58|13008.58|13008.58|13016.97|13016.97|13002.76|13002.76|0
1659105300000|2022-07-29 14:35:00|13010.57|13010.57|13037.76|13037.76|13039.75|13039.75|13008.58|13008.58|0
1659105600000|2022-07-29 14:40:00|13031.8|13031.8|13039.33|13039.33|13040.55|13040.55|13015.88|13015.88|0
1659105900000|2022-07-29 14:45:00|13049.28|13049.28|13019.85|13019.85|13049.28|13049.28|13019.85|13019.85|0
1659106200000|2022-07-29 14:50:00|13021.18|13021.18|13032.56|13032.56|13033.43|13033.43|13020.53|13020.53|0
1659106500000|2022-07-29 14:55:00|13033.16|13033.16|13026.17|13026.17|13037.14|13037.14|13022.85|13022.85|0
1659106800000|2022-07-29 15:00:00|13028.16|13028.16|13024.13|13024.13|13032.14|13032.14|13018.16|13018.16|0
1659107100000|2022-07-29 15:05:00|13026.11|13026.11|13036.91|13036.91|13038.24|13038.24|13026.11|13026.11|0
1659107400000|2022-07-29 15:10:00|13037.45|13037.45|13029.4|13029.4|13037.99|13037.99|13027.37|13027.37|0
1659107700000|2022-07-29 15:15:00|13033.38|13033.38|13043.89|13043.89|13047.9|13047.9|13030.78|13030.78|0
1659108000000|2022-07-29 15:20:00|13043.47|13043.47|13054.09|13054.09|13062.67|13062.67|13043.47|13043.47|0
1659108300000|2022-07-29 15:25:00|13050.11|13050.11|13040.92|13040.92|13056.07|13056.07|13040.92|13040.92|0
1659338700000|2022-08-01 07:25:00|13015.24|13015.24|13008.37|13008.37|13015.24|13015.24|13005.3|13005.3|0
1659339000000|2022-08-01 07:30:00|13004.39|13004.39|12990.85|12990.85|13004.39|13004.39|12983.72|12983.72|0
1659339300000|2022-08-01 07:35:00|12992.84|12992.84|12988.23|12988.23|12994.83|12994.83|12978.92|12978.92|0
1659339600000|2022-08-01 07:40:00|12986.24|12986.24|13013.18|13013.18|13013.6|13013.6|12984.25|12984.25|0
1659339900000|2022-08-01 07:45:00|13012.33|13012.33|13046.13|13046.13|13046.13|13046.13|13011.9|13011.9|0
1659340200000|2022-08-01 07:50:00|13042.15|13042.15|13029.42|13029.42|13042.15|13042.15|13029.42|13029.42|0
1659340500000|2022-08-01 07:55:00|13031.41|13031.41|13041.33|13041.33|13041.33|13041.33|13026.99|13026.99|0
1659340800000|2022-08-01 08:00:00|13042.41|13042.41|13005.62|13005.62|13045.4|13045.4|13005.62|13005.62|0
1659341100000|2022-08-01 08:05:00|13013.57|13013.57|12990.62|12990.62|13015.56|13015.56|12982.66|12982.66|0
1659341400000|2022-08-01 08:10:00|12994.62|12994.62|12992.16|12992.16|13012.13|13012.13|12989.63|12989.63|0
1659341700000|2022-08-01 08:15:00|12986.2|12986.2|13000.83|13000.83|13004.32|13004.32|12985.43|12985.43|0
1659342000000|2022-08-01 08:20:00|12998.84|12998.84|12994.19|12994.19|12999.5|12999.5|12994.19|12994.19|0
1659342300000|2022-08-01 08:25:00|12993.76|12993.76|12954.86|12954.86|12993.76|12993.76|12954.03|12954.03|0
1659342600000|2022-08-01 08:30:00|12953.52|12953.52|12949.6|12949.6|12957.59|12957.59|12938.35|12938.35|0
1659342900000|2022-08-01 08:35:00|12950.01|12950.01|12955.98|12955.98|12969.9|12969.9|12950.01|12950.01|0
1659343200000|2022-08-01 08:40:00|12950.01|12950.01|12960.01|12960.01|12960.01|12960.01|12946.04|12946.04|0
1659343500000|2022-08-01 08:45:00|12959.59|12959.59|12964.15|12964.15|12964.15|12964.15|12955.58|12955.58|0
1659343800000|2022-08-01 08:50:00|12962.16|12962.16|12969.76|12969.76|12976.43|12976.43|12962.08|12962.08|0
1659344100000|2022-08-01 08:55:00|12967.77|12967.77|12959.56|12959.56|12972.52|12972.52|12959.02|12959.02|0
1659344400000|2022-08-01 09:00:00|12960.8|12960.8|12965.21|12965.21|12967.19|12967.19|12960.8|12960.8|0
1659344700000|2022-08-01 09:05:00|12967.87|12967.87|12970.52|12970.52|12975.83|12975.83|12967.87|12967.87|0
1659345000000|2022-08-01 09:10:00|12954.61|12954.61|12953.43|12953.43|12959.24|12959.24|12940.84|12940.84|0
1659345300000|2022-08-01 09:15:00|12952.61|12952.61|12956.88|12956.88|12956.88|12956.88|12951.33|12951.33|0
1659345600000|2022-08-01 09:20:00|12954.89|12954.89|12963.93|12963.93|12963.93|12963.93|12950.92|12950.92|0
1659345900000|2022-08-01 09:25:00|12964.47|12964.47|12960.55|12960.55|12972.43|12972.43|12959.53|12959.53|0
1659346200000|2022-08-01 09:30:00|12960.14|12960.14|12990.13|12990.13|12992.12|12992.12|12960.14|12960.14|0
1659346500000|2022-08-01 09:35:00|12988.92|12988.92|13020.28|13020.28|13022.95|13022.95|12988.92|12988.92|0
1659346800000|2022-08-01 09:40:00|13018.29|13018.29|13007.67|13007.67|13019.6|13019.6|13007.67|13007.67|0
1659347100000|2022-08-01 09:45:00|12999.71|12999.71|12991.49|12991.49|13003.69|13003.69|12989.5|12989.5|0
1659347400000|2022-08-01 09:50:00|12989.5|12989.5|12998.11|12998.11|13000.1|13000.1|12989.5|12989.5|0
1659347700000|2022-08-01 09:55:00|12996.12|12996.12|12999.42|12999.42|13004.08|13004.08|12994.13|12994.13|0
1659348000000|2022-08-01 10:00:00|13007.37|13007.37|13030.2|13030.2|13030.2|13030.2|13004.77|13004.77|0
1659348300000|2022-08-01 10:05:00|13026.22|13026.22|13009.58|13009.58|13026.22|13026.22|13008.97|13008.97|0
1659348600000|2022-08-01 10:10:00|13003.61|13003.61|12987.04|12987.04|13003.61|13003.61|12987.04|12987.04|0
1659348900000|2022-08-01 10:15:00|12988.69|12988.69|12990.07|12990.07|13000.62|13000.62|12988.08|12988.08|0
1659349500000|2022-08-01 10:25:00|12992.06|12992.06|12998.03|12998.03|12998.03|12998.03|12992.06|12992.06|0
1659349800000|2022-08-01 10:30:00|12994.05|12994.05|12997.14|12997.14|12999.13|12999.13|12989.19|12989.19|0
1659350100000|2022-08-01 10:35:00|12999.13|12999.13|12999.13|12999.13|12999.13|12999.13|12999.13|12999.13|0
1659350400000|2022-08-01 10:40:00|13001.12|13001.12|13003.28|13003.28|13003.28|13003.28|12999.13|12999.13|0
1659350700000|2022-08-01 10:45:00|12999.28|12999.28|13030.17|13030.17|13030.17|13030.17|12999.28|12999.28|0
1659351000000|2022-08-01 10:50:00|13024.2|13024.2|13010.44|13010.44|13024.2|13024.2|13010.44|13010.44|0
1659351300000|2022-08-01 10:55:00|13016.41|13016.41|13018.99|13018.99|13027.71|13027.71|13016.41|13016.41|0
1659351600000|2022-08-01 11:00:00|13020.97|13020.97|13021.77|13021.77|13026.9|13026.9|13017.79|13017.79|0
1659351900000|2022-08-01 11:05:00|13023.76|13023.76|13021.74|13021.74|13025.75|13025.75|13021.74|13021.74|0
1659352200000|2022-08-01 11:10:00|13020.5|13020.5|13026.47|13026.47|13026.47|13026.47|13020.5|13020.5|0
1659352500000|2022-08-01 11:15:00|13034.43|13034.43|13040.78|13040.78|13044.14|13044.14|13034.43|13034.43|0
1659352800000|2022-08-01 11:20:00|13038.11|13038.11|13049.95|13049.95|13049.95|13049.95|13038.11|13038.11|0
1659353100000|2022-08-01 11:25:00|13051.29|13051.29|13048.76|13048.76|13053.28|13053.28|13048.76|13048.76|0
1659353400000|2022-08-01 11:30:00|13046.77|13046.77|13036.82|13036.82|13047.31|13047.31|13034.84|13034.84|0
1659353700000|2022-08-01 11:35:00|13037.36|13037.36|13033.39|13033.39|13039.35|13039.35|13033.39|13033.39|0
1659354000000|2022-08-01 11:40:00|13034.72|13034.72|13044.46|13044.46|13047.36|13047.36|13034.72|13034.72|0
1659354300000|2022-08-01 11:45:00|13046.45|13046.45|13042.04|13042.04|13046.45|13046.45|13038.49|13038.49|0
1659354600000|2022-08-01 11:50:00|13038.06|13038.06|13032.61|13032.61|13038.06|13038.06|13030.08|13030.08|0
1659354900000|2022-08-01 11:55:00|13031.27|13031.27|13036.92|13036.92|13038.57|13038.57|13027.3|13027.3|0
1659355200000|2022-08-01 12:00:00|13032.94|13032.94|13033.6|13033.6|13038.91|13038.91|13032.94|13032.94|0
1659355500000|2022-08-01 12:05:00|13031.16|13031.16|13029.83|13029.83|13031.16|13031.16|13026.76|13026.76|0
1659355800000|2022-08-01 12:10:00|13033.81|13033.81|13021.24|13021.24|13034.35|13034.35|13021.24|13021.24|0
1659356100000|2022-08-01 12:15:00|13023.23|13023.23|13022.77|13022.77|13030.07|13030.07|13021.04|13021.04|0
1659356400000|2022-08-01 12:20:00|13024.6|13024.6|13018.83|13018.83|13028.46|13028.46|13018.83|13018.83|0
1659356700000|2022-08-01 12:25:00|13017.75|13017.75|13023.35|13023.35|13023.35|13023.35|13015.76|13015.76|0
1659357000000|2022-08-01 12:30:00|13021.36|13021.36|13013.87|13013.87|13023.81|13023.81|13013.87|13013.87|0
1659357300000|2022-08-01 12:35:00|13011.88|13011.88|13005.57|13005.57|13011.88|13011.88|12996.3|12996.3|0
1659357600000|2022-08-01 12:40:00|13001.59|13001.59|12967.78|12967.78|13001.59|13001.59|12967.78|12967.78|0
1659357900000|2022-08-01 12:45:00|12969.77|12969.77|12972.45|12972.45|12979.31|12979.31|12965.39|12965.39|0
1659358200000|2022-08-01 12:50:00|12976.43|12976.43|12950.75|12950.75|12976.43|12976.43|12950.75|12950.75|0
1659358500000|2022-08-01 12:55:00|12944.78|12944.78|12965.33|12965.33|12970.64|12970.64|12944.78|12944.78|0
1659358800000|2022-08-01 13:00:00|12964.91|12964.91|12958.03|12958.03|12964.91|12964.91|12950.09|12950.09|0
1659359100000|2022-08-01 13:05:00|12964|12964|12956.04|12956.04|12964|12964|12956.04|12956.04|0
1659359400000|2022-08-01 13:10:00|12955.5|12955.5|12957.12|12957.12|12959.48|12959.48|12954.96|12954.96|0
1659359700000|2022-08-01 13:15:00|12959.11|12959.11|12954.64|12954.64|12959.11|12959.11|12954.64|12954.64|0
1659360000000|2022-08-01 13:20:00|12953.3|12953.3|12948.51|12948.51|12955.62|12955.62|12948.51|12948.51|0
1659360300000|2022-08-01 13:25:00|12952.49|12952.49|12946.89|12946.89|12954.48|12954.48|12946.89|12946.89|0
1659360600000|2022-08-01 13:30:00|12948.88|12948.88|12948.77|12948.77|12956.9|12956.9|12937.85|12937.85|0
1659360900000|2022-08-01 13:35:00|12946.78|12946.78|12928.85|12928.85|12952.77|12952.77|12928.85|12928.85|0
1659361200000|2022-08-01 13:40:00|12929.93|12929.93|12930.18|12930.18|12936.79|12936.79|12928.42|12928.42|0
1659361500000|2022-08-01 13:45:00|12932.17|12932.17|12942.54|12942.54|12942.54|12942.54|12926.86|12926.86|0
1659361800000|2022-08-01 13:50:00|12938.56|12938.56|12949.54|12949.54|12953.16|12953.16|12938.56|12938.56|0
1659362100000|2022-08-01 13:55:00|12943.57|12943.57|12944.31|12944.31|12951.41|12951.41|12941.92|12941.92|0
1659362400000|2022-08-01 14:00:00|12942.32|12942.32|12945.88|12945.88|12961.7|12961.7|12932.96|12932.96|0
1659362700000|2022-08-01 14:05:00|12947.21|12947.21|12960.15|12960.15|12970.94|12970.94|12945.22|12945.22|0
1659363000000|2022-08-01 14:10:00|12952.2|12952.2|12943.28|12943.28|12955.29|12955.29|12943.28|12943.28|0
1659363300000|2022-08-01 14:15:00|12941.94|12941.94|12917.06|12917.06|12951.23|12951.23|12917.06|12917.06|0
1659363600000|2022-08-01 14:20:00|12915.84|12915.84|12910.32|12910.32|12915.84|12915.84|12893.98|12893.98|0
1659363900000|2022-08-01 14:25:00|12916.28|12916.28|12899.3|12899.3|12916.28|12916.28|12898.7|12898.7|0
1659364200000|2022-08-01 14:30:00|12905.27|12905.27|12899.85|12899.85|12905.27|12905.27|12894.77|12894.77|0
1659364500000|2022-08-01 14:35:00|12901.84|12901.84|12922.33|12922.33|12926.31|12926.31|12899.85|12899.85|0
1659364800000|2022-08-01 14:40:00|12922.87|12922.87|12927.96|12927.96|12935.65|12935.65|12922.87|12922.87|0
1659365100000|2022-08-01 14:45:00|12929.95|12929.95|12950.05|12950.05|12954.03|12954.03|12929.95|12929.95|0
1659365400000|2022-08-01 14:50:00|12949.63|12949.63|12968.76|12968.76|12969.9|12969.9|12949.63|12949.63|0
1659365700000|2022-08-01 14:55:00|12964.78|12964.78|12957.73|12957.73|12964.78|12964.78|12950.92|12950.92|0
1659366000000|2022-08-01 15:00:00|12959.72|12959.72|12955.6|12955.6|12962.2|12962.2|12953.33|12953.33|0
1659366300000|2022-08-01 15:05:00|12955|12955|12923.55|12923.55|12955.6|12955.6|12921.6|12921.6|0
1659366600000|2022-08-01 15:10:00|12924.09|12924.09|12923.48|12923.48|12930.39|12930.39|12914.06|12914.06|0
1659366900000|2022-08-01 15:15:00|12923.89|12923.89|12921.71|12921.71|12925.37|12925.37|12917.73|12917.73|0
1659367200000|2022-08-01 15:20:00|12920.46|12920.46|12925.82|12925.82|12927.93|12927.93|12917.73|12917.73|0
1659367500000|2022-08-01 15:25:00|12923.15|12923.15|12944.49|12944.49|12945.86|12945.86|12923.15|12923.15|0
1659424500000|2022-08-02 07:15:00|12728.29|12728.29|12716.09|12716.09|12730.96|12730.96|12692.89|12692.89|0
1659424800000|2022-08-02 07:20:00|12708.13|12708.13|12688.2|12688.2|12725.8|12725.8|12682.04|12682.04|0
1659425100000|2022-08-02 07:25:00|12687.12|12687.12|12690.27|12690.27|12690.27|12690.27|12665.23|12665.23|0
1659425400000|2022-08-02 07:30:00|12687.57|12687.57|12682.39|12682.39|12687.57|12687.57|12670.61|12670.61|0
1659425700000|2022-08-02 07:35:00|12680.4|12680.4|12699.04|12699.04|12699.04|12699.04|12668.12|12668.12|0
1659426000000|2022-08-02 07:40:00|12701.03|12701.03|12723.92|12723.92|12737.53|12737.53|12701.03|12701.03|0
1659426300000|2022-08-02 07:45:00|12721.25|12721.25|12750.49|12750.49|12750.49|12750.49|12714.8|12714.8|0
1659426600000|2022-08-02 07:50:00|12747.25|12747.25|12726.5|12726.5|12747.25|12747.25|12722.35|12722.35|0
1659426900000|2022-08-02 07:55:00|12725.96|12725.96|12746.16|12746.16|12746.59|12746.59|12722.7|12722.7|0
1659427200000|2022-08-02 08:00:00|12740.22|12740.22|12726.26|12726.26|12741.46|12741.46|12726.26|12726.26|0
1659427500000|2022-08-02 08:05:00|12722.28|12722.28|12697.24|12697.24|12722.89|12722.89|12697.24|12697.24|0
1659427800000|2022-08-02 08:10:00|12695.08|12695.08|12655.45|12655.45|12695.08|12695.08|12654.09|12654.09|0
1659428100000|2022-08-02 08:15:00|12651.47|12651.47|12643.82|12643.82|12654.18|12654.18|12631.28|12631.28|0
1659428400000|2022-08-02 08:20:00|12641.12|12641.12|12646.78|12646.78|12656.72|12656.72|12640.58|12640.58|0
1659428700000|2022-08-02 08:25:00|12648.77|12648.77|12660.58|12660.58|12661.66|12661.66|12647.69|12647.69|0
1659429000000|2022-08-02 08:30:00|12661.66|12661.66|12703.89|12703.89|12703.89|12703.89|12660.04|12660.04|0
1659429300000|2022-08-02 08:35:00|12701.9|12701.9|12703.86|12703.86|12706.41|12706.41|12690.49|12690.49|0
1659429600000|2022-08-02 08:40:00|12704.69|12704.69|12706.54|12706.54|12708.35|12708.35|12700.4|12700.4|0
1659429900000|2022-08-02 08:45:00|12707.08|12707.08|12708.49|12708.49|12714.29|12714.29|12707.08|12707.08|0
1659430200000|2022-08-02 08:50:00|12707.95|12707.95|12718.76|12718.76|12725.33|12725.33|12707.95|12707.95|0
1659430500000|2022-08-02 08:55:00|12720.75|12720.75|12721.99|12721.99|12733.73|12733.73|12720.75|12720.75|0
1659430800000|2022-08-02 09:00:00|12720.37|12720.37|12723.44|12723.44|12730.46|12730.46|12720.34|12720.34|0
1659431100000|2022-08-02 09:05:00|12725.06|12725.06|12744.58|12744.58|12745.82|12745.82|12716.85|12716.85|0
1659431400000|2022-08-02 09:10:00|12740.6|12740.6|12763.15|12763.15|12763.15|12763.15|12738.61|12738.61|0
1659431700000|2022-08-02 09:15:00|12767.13|12767.13|12782.89|12782.89|12782.89|12782.89|12763.36|12763.36|0
1659432000000|2022-08-02 09:20:00|12778.91|12778.91|12770.58|12770.58|12780.9|12780.9|12770.58|12770.58|0
1659432300000|2022-08-02 09:25:00|12770.04|12770.04|12764.07|12764.07|12773.11|12773.11|12760.09|12760.09|0
1659432600000|2022-08-02 09:30:00|12766.06|12766.06|12762.36|12762.36|12773.98|12773.98|12762.36|12762.36|0
1659432900000|2022-08-02 09:35:00|12764.34|12764.34|12772.55|12772.55|12776.7|12776.7|12760.73|12760.73|0
1659433200000|2022-08-02 09:40:00|12768.58|12768.58|12766.83|12766.83|12772.97|12772.97|12766.83|12766.83|0
1659433500000|2022-08-02 09:45:00|12768.82|12768.82|12769.22|12769.22|12774.39|12774.39|12766.63|12766.63|0
1659433800000|2022-08-02 09:50:00|12769.76|12769.76|12774.96|12774.96|12777.34|12777.34|12767.23|12767.23|0
1659434100000|2022-08-02 09:55:00|12773.14|12773.14|12782.38|12782.38|12783.71|12783.71|12771.8|12771.8|0
1659434400000|2022-08-02 10:00:00|12781.16|12781.16|12791.14|12791.14|12791.68|12791.68|12780.54|12780.54|0
1659434700000|2022-08-02 10:05:00|12791.68|12791.68|12788.06|12788.06|12791.68|12791.68|12781.72|12781.72|0
1659435000000|2022-08-02 10:10:00|12790.05|12790.05|12801.01|12801.01|12807.87|12807.87|12790.05|12790.05|0
1659435300000|2022-08-02 10:15:00|12799.93|12799.93|12797.32|12797.32|12799.93|12799.93|12788.11|12788.11|0
1659435600000|2022-08-02 10:20:00|12805.3|12805.3|12821.47|12821.47|12823.45|12823.45|12805.3|12805.3|0
1659435900000|2022-08-02 10:25:00|12825.25|12825.25|12815.3|12815.3|12825.25|12825.25|12815.3|12815.3|0
1659436200000|2022-08-02 10:30:00|12811.32|12811.32|12827.14|12827.14|12827.14|12827.14|12811.32|12811.32|0
1659436500000|2022-08-02 10:35:00|12824.47|12824.47|12824.47|12824.47|12824.47|12824.47|12820.5|12820.5|0
1659436800000|2022-08-02 10:40:00|12832.43|12832.43|12841.05|12841.05|12841.57|12841.57|12831.72|12831.72|0
1659437100000|2022-08-02 10:45:00|12838.89|12838.89|12821.44|12821.44|12839.97|12839.97|12821.44|12821.44|0
1659437400000|2022-08-02 10:50:00|12820.11|12820.11|12827.81|12827.81|12828.23|12828.23|12815.22|12815.22|0
1659437700000|2022-08-02 10:55:00|12826.73|12826.73|12846.17|12846.17|12846.17|12846.17|12826.73|12826.73|0
1659438000000|2022-08-02 11:00:00|12845.63|12845.63|12867.17|12867.17|12867.17|12867.17|12845.63|12845.63|0
1659438300000|2022-08-02 11:05:00|12865.18|12865.18|12881.44|12881.44|12884.84|12884.84|12865.18|12865.18|0
1659438600000|2022-08-02 11:10:00|12879.45|12879.45|12880.51|12880.51|12880.51|12880.51|12872.8|12872.8|0
1659438900000|2022-08-02 11:15:00|12884.76|12884.76|12887.97|12887.97|12888.88|12888.88|12884.76|12884.76|0
1659439200000|2022-08-02 11:20:00|12888.51|12888.51|12884.37|12884.37|12893.54|12893.54|12880.93|12880.93|0
1659439500000|2022-08-02 11:25:00|12883.03|12883.03|12887.06|12887.06|12893.03|12893.03|12883.03|12883.03|0
1659439800000|2022-08-02 11:30:00|12885.07|12885.07|12892.49|12892.49|12892.49|12892.49|12883.08|12883.08|0
1659440100000|2022-08-02 11:35:00|12894.14|12894.14|12884.68|12884.68|12894.14|12894.14|12884.68|12884.68|0
1659440400000|2022-08-02 11:40:00|12890.65|12890.65|12874.56|12874.56|12891.73|12891.73|12874.56|12874.56|0
1659440700000|2022-08-02 11:45:00|12873.95|12873.95|12871.71|12871.71|12876.37|12876.37|12871.71|12871.71|0
1659441000000|2022-08-02 11:50:00|12871.17|12871.17|12878.9|12878.9|12882.88|12882.88|12871.17|12871.17|0
1659441300000|2022-08-02 11:55:00|12877.07|12877.07|12864.33|12864.33|12877.07|12877.07|12864.33|12864.33|0
1659441600000|2022-08-02 12:00:00|12865.67|12865.67|12863.68|12863.68|12869.65|12869.65|12863.68|12863.68|0
1659441900000|2022-08-02 12:05:00|12864.53|12864.53|12846.63|12846.63|12864.53|12864.53|12842.91|12842.91|0
1659442200000|2022-08-02 12:10:00|12843.96|12843.96|12848.75|12848.75|12848.75|12848.75|12842.11|12842.11|0
1659442500000|2022-08-02 12:15:00|12856.71|12856.71|12853.15|12853.15|12856.71|12856.71|12851.16|12851.16|0
1659442800000|2022-08-02 12:20:00|12851.03|12851.03|12853.52|12853.52|12858.1|12858.1|12851.03|12851.03|0
1659443100000|2022-08-02 12:25:00|12854.61|12854.61|12859.43|12859.43|12859.43|12859.43|12852.92|12852.92|0
1659443400000|2022-08-02 12:30:00|12861.42|12861.42|12864.76|12864.76|12864.76|12864.76|12860.09|12860.09|0
1659443700000|2022-08-02 12:35:00|12862.77|12862.77|12866.01|12866.01|12866.01|12866.01|12859.87|12859.87|0
1659444000000|2022-08-02 12:40:00|12867.35|12867.35|12864.68|12864.68|12869.99|12869.99|12864.68|12864.68|0
1659444300000|2022-08-02 12:45:00|12867.11|12867.11|12887.14|12887.14|12887.14|12887.14|12866.07|12866.07|0
1659444600000|2022-08-02 12:50:00|12888.22|12888.22|12882.79|12882.79|12889.55|12889.55|12882.14|12882.14|0
1659444900000|2022-08-02 12:55:00|12878.81|12878.81|12882.68|12882.68|12882.79|12882.79|12876.83|12876.83|0
1659445200000|2022-08-02 13:00:00|12885.38|12885.38|12893.28|12893.28|12900.07|12900.07|12885.38|12885.38|0
1659445500000|2022-08-02 13:05:00|12895.27|12895.27|12892.37|12892.37|12897.26|12897.26|12891.29|12891.29|0
1659445800000|2022-08-02 13:10:00|12888.39|12888.39|12882.71|12882.71|12888.39|12888.39|12881.01|12881.01|0
1659446100000|2022-08-02 13:15:00|12880.72|12880.72|12885.85|12885.85|12887.37|12887.37|12880.07|12880.07|0
1659446400000|2022-08-02 13:20:00|12886.93|12886.93|12890.38|12890.38|12895.57|12895.57|12885.63|12885.63|0
1659446700000|2022-08-02 13:25:00|12892.37|12892.37|12880.95|12880.95|12892.37|12892.37|12879.13|12879.13|0
1659447000000|2022-08-02 13:30:00|12883.62|12883.62|12883.57|12883.57|12894.22|12894.22|12878.5|12878.5|0
1659447300000|2022-08-02 13:35:00|12884.9|12884.9|12892.18|12892.18|12893.26|12893.26|12876.36|12876.36|0
1659447600000|2022-08-02 13:40:00|12893.26|12893.26|12876.65|12876.65|12896.56|12896.56|12866.17|12866.17|0
1659447900000|2022-08-02 13:45:00|12874.66|12874.66|12870.07|12870.07|12894.83|12894.83|12869.41|12869.41|0
1659448200000|2022-08-02 13:50:00|12871.15|12871.15|12861.73|12861.73|12879.92|12879.92|12861.73|12861.73|0
1659448500000|2022-08-02 13:55:00|12863.72|12863.72|12875.55|12875.55|12882.85|12882.85|12859.33|12859.33|0
1659448800000|2022-08-02 14:00:00|12871.57|12871.57|12881.37|12881.37|12887.34|12887.34|12867.6|12867.6|0
1659449100000|2022-08-02 14:05:00|12883.53|12883.53|12877.74|12877.74|12896|12896|12877.48|12877.48|0
1659449400000|2022-08-02 14:10:00|12875.07|12875.07|12875.61|12875.61|12875.61|12875.61|12867.34|12867.34|0
1659449700000|2022-08-02 14:15:00|12877.94|12877.94|12894.68|12894.68|12894.68|12894.68|12877.94|12877.94|0
1659450000000|2022-08-02 14:20:00|12894.07|12894.07|12893.51|12893.51|12902.03|12902.03|12892.97|12892.97|0
1659450300000|2022-08-02 14:25:00|12891.52|12891.52|12900.87|12900.87|12900.87|12900.87|12888.24|12888.24|0
1659450600000|2022-08-02 14:30:00|12902.86|12902.86|12899.08|12899.08|12906.18|12906.18|12895.76|12895.76|0
1659450900000|2022-08-02 14:35:00|12897.74|12897.74|12886.6|12886.6|12897.74|12897.74|12886.6|12886.6|0
1659451200000|2022-08-02 14:40:00|12885.38|12885.38|12884.65|12884.65|12889.48|12889.48|12884.35|12884.35|0
1659451500000|2022-08-02 14:45:00|12882.66|12882.66|12893.7|12893.7|12896.28|12896.28|12882.66|12882.66|0
1659451800000|2022-08-02 14:50:00|12894.31|12894.31|12918.81|12918.81|12924.12|12924.12|12894.31|12894.31|0
1659452100000|2022-08-02 14:55:00|12916.82|12916.82|12908.95|12908.95|12916.82|12916.82|12908.95|12908.95|0
1659452400000|2022-08-02 15:00:00|12910.28|12910.28|12918.2|12918.2|12918.2|12918.2|12909.33|12909.33|0
1659452700000|2022-08-02 15:05:00|12916.21|12916.21|12904.51|12904.51|12918.2|12918.2|12904.51|12904.51|0
1659453000000|2022-08-02 15:10:00|12908.49|12908.49|12909.69|12909.69|12915.13|12915.13|12905.89|12905.89|0
1659453300000|2022-08-02 15:15:00|12909.48|12909.48|12903.13|12903.13|12913.41|12913.41|12900.94|12900.94|0
1659453600000|2022-08-02 15:20:00|12901.92|12901.92|12914.11|12914.11|12919.35|12919.35|12901.92|12901.92|0
1659453900000|2022-08-02 15:25:00|12916.1|12916.1|12944.38|12944.38|12948.38|12948.38|12916.1|12916.1|0
1659510900000|2022-08-03 07:15:00|12883.58|12883.58|12862.01|12862.01|12886.54|12886.54|12860.68|12860.68|0
1659511200000|2022-08-03 07:20:00|12864.68|12864.68|12846.49|12846.49|12864.68|12864.68|12841.16|12841.16|0
1659511500000|2022-08-03 07:25:00|12842.52|12842.52|12854.95|12854.95|12855.74|12855.74|12838.15|12838.15|0
1659511800000|2022-08-03 07:30:00|12856.94|12856.94|12801.67|12801.67|12858.64|12858.64|12801.67|12801.67|0
1659512100000|2022-08-03 07:35:00|12800.05|12800.05|12745.8|12745.8|12801.5|12801.5|12745.8|12745.8|0
1659512400000|2022-08-03 07:40:00|12743.81|12743.81|12716.51|12716.51|12743.81|12743.81|12716.51|12716.51|0
1659512700000|2022-08-03 07:45:00|12718.49|12718.49|12691.45|12691.45|12724.13|12724.13|12691.45|12691.45|0
1659513000000|2022-08-03 07:50:00|12690.91|12690.91|12679.58|12679.58|12690.91|12690.91|12638.49|12638.49|0
1659513300000|2022-08-03 07:55:00|12685.54|12685.54|12620.09|12620.09|12685.54|12685.54|12619.55|12619.55|0
1659513600000|2022-08-03 08:00:00|12621.17|12621.17|12626.09|12626.09|12643.87|12643.87|12616.82|12616.82|0
1659513900000|2022-08-03 08:05:00|12628.07|12628.07|12599.88|12599.88|12628.07|12628.07|12564.78|12564.78|0
1659514200000|2022-08-03 08:10:00|12603.86|12603.86|12583.22|12583.22|12605.84|12605.84|12578.83|12578.83|0
1659514500000|2022-08-03 08:15:00|12585.89|12585.89|12576.14|12576.14|12599.81|12599.81|12570.17|12570.17|0
1659514800000|2022-08-03 08:20:00|12580.12|12580.12|12571.15|12571.15|12582.76|12582.76|12571.15|12571.15|0
1659515100000|2022-08-03 08:25:00|12573.14|12573.14|12578.45|12578.45|12594.36|12594.36|12569.13|12569.13|0
1659515400000|2022-08-03 08:30:00|12584.42|12584.42|12582.39|12582.39|12587.53|12587.53|12576.23|12576.23|0
1659515700000|2022-08-03 08:35:00|12576.43|12576.43|12588.97|12588.97|12588.97|12588.97|12572.45|12572.45|0
1659516000000|2022-08-03 08:40:00|12594.94|12594.94|12627.21|12627.21|12637.15|12637.15|12592.27|12592.27|0
1659516300000|2022-08-03 08:45:00|12631.18|12631.18|12656.74|12656.74|12656.74|12656.74|12617.46|12617.46|0
1659516600000|2022-08-03 08:50:00|12660.72|12660.72|12665.58|12665.58|12678.6|12678.6|12655.64|12655.64|0
1659516900000|2022-08-03 08:55:00|12667.57|12667.57|12645.81|12645.81|12667.57|12667.57|12644.73|12644.73|0
1659517200000|2022-08-03 09:00:00|12643.82|12643.82|12652.22|12652.22|12652.22|12652.22|12637.94|12637.94|0
1659517500000|2022-08-03 09:05:00|12651.81|12651.81|12667.56|12667.56|12682.15|12682.15|12651.81|12651.81|0
1659517800000|2022-08-03 09:10:00|12673.52|12673.52|12667.02|12667.02|12673.64|12673.64|12663.69|12663.69|0
1659518100000|2022-08-03 09:15:00|12665.4|12665.4|12662.07|12662.07|12670.03|12670.03|12660.08|12660.08|0
1659518400000|2022-08-03 09:20:00|12666.05|12666.05|12670.68|12670.68|12672.02|12672.02|12664.43|12664.43|0
1659518700000|2022-08-03 09:25:00|12680.63|12680.63|12684.27|12684.27|12692.56|12692.56|12669.62|12669.62|0
1659519000000|2022-08-03 09:30:00|12684.7|12684.7|12675.83|12675.83|12686.68|12686.68|12674.75|12674.75|0
1659519300000|2022-08-03 09:35:00|12673.84|12673.84|12683.77|12683.77|12685.32|12685.32|12673.84|12673.84|0
1659519600000|2022-08-03 09:40:00|12685.76|12685.76|12658.52|12658.52|12685.76|12685.76|12658.52|12658.52|0
1659519900000|2022-08-03 09:45:00|12662.5|12662.5|12668.46|12668.46|12668.46|12668.46|12662.5|12662.5|0
1659520200000|2022-08-03 09:50:00|12654.54|12654.54|12644.6|12644.6|12654.54|12654.54|12639.91|12639.91|0
1659520500000|2022-08-03 09:55:00|12648.57|12648.57|12637.76|12637.76|12652.55|12652.55|12632.42|12632.42|0
1659520800000|2022-08-03 10:00:00|12635.6|12635.6|12638.92|12638.92|12642.9|12642.9|12634.94|12634.94|0
1659521100000|2022-08-03 10:05:00|12644.89|12644.89|12665.62|12665.62|12665.62|12665.62|12644.89|12644.89|0
1659521400000|2022-08-03 10:10:00|12663.63|12663.63|12662.6|12662.6|12671.64|12671.64|12662.6|12662.6|0
1659521700000|2022-08-03 10:15:00|12664.59|12664.59|12684.02|12684.02|12684.02|12684.02|12664.59|12664.59|0
1659522000000|2022-08-03 10:20:00|12686.01|12686.01|12695.96|12695.96|12695.96|12695.96|12686.01|12686.01|0
1659522300000|2022-08-03 10:25:00|12697.95|12697.95|12698.5|12698.5|12699.28|12699.28|12687.17|12687.17|0
1659522600000|2022-08-03 10:30:00|12697.26|12697.26|12702.09|12702.09|12702.52|12702.52|12693.28|12693.28|0
1659522900000|2022-08-03 10:35:00|12698.11|12698.11|12703.12|12703.12|12703.12|12703.12|12690.64|12690.64|0
1659523200000|2022-08-03 10:40:00|12701.13|12701.13|12711.73|12711.73|12711.73|12711.73|12701.01|12701.01|0
1659523500000|2022-08-03 10:45:00|12711.12|12711.12|12711.78|12711.78|12718.43|12718.43|12711.12|12711.12|0
1659523800000|2022-08-03 10:50:00|12709.79|12709.79|12725.45|12725.45|12725.45|12725.45|12709.79|12709.79|0
1659524100000|2022-08-03 10:55:00|12727.44|12727.44|12724.37|12724.37|12731.41|12731.41|12722.04|12722.04|0
1659524400000|2022-08-03 11:00:00|12726.36|12726.36|12736.18|12736.18|12738.85|12738.85|12725.82|12725.82|0
1659524700000|2022-08-03 11:05:00|12740.15|12740.15|12759.57|12759.57|12760.37|12760.37|12740.15|12740.15|0
1659525000000|2022-08-03 11:10:00|12758.49|12758.49|12751.37|12751.37|12758.49|12758.49|12750.53|12750.53|0
1659525300000|2022-08-03 11:15:00|12755.35|12755.35|12756.8|12756.8|12764.78|12764.78|12751.37|12751.37|0
1659525600000|2022-08-03 11:20:00|12758.13|12758.13|12756.02|12756.02|12760.8|12760.8|12754.69|12754.69|0
1659525900000|2022-08-03 11:25:00|12752.05|12752.05|12768.1|12768.1|12768.1|12768.1|12752.05|12752.05|0
1659526200000|2022-08-03 11:30:00|12764.12|12764.12|12740.17|12740.17|12764.12|12764.12|12739.32|12739.32|0
1659526500000|2022-08-03 11:35:00|12737.5|12737.5|12729.08|12729.08|12737.5|12737.5|12729.08|12729.08|0
1659526800000|2022-08-03 11:40:00|12727.38|12727.38|12719.28|12719.28|12727.38|12727.38|12719.28|12719.28|0
1659527100000|2022-08-03 11:45:00|12715.31|12715.31|12716.84|12716.84|12719.94|12719.94|12712.64|12712.64|0
1659527400000|2022-08-03 11:50:00|12714.85|12714.85|12718.29|12718.29|12718.29|12718.29|12707.97|12707.97|0
1659527700000|2022-08-03 11:55:00|12718.89|12718.89|12726.43|12726.43|12726.43|12726.43|12718.89|12718.89|0
1659528000000|2022-08-03 12:00:00|12728.41|12728.41|12710.65|12710.65|12728.41|12728.41|12710.65|12710.65|0
1659528300000|2022-08-03 12:05:00|12706.67|12706.67|12709.99|12709.99|12709.99|12709.99|12704.15|12704.15|0
1659528600000|2022-08-03 12:10:00|12715.95|12715.95|12730.57|12730.57|12730.57|12730.57|12714.68|12714.68|0
1659528900000|2022-08-03 12:15:00|12740.52|12740.52|12745.17|12745.17|12745.17|12745.17|12734.55|12734.55|0
1659529200000|2022-08-03 12:20:00|12746.39|12746.39|12734.66|12734.66|12748.38|12748.38|12734.66|12734.66|0
1659529500000|2022-08-03 12:25:00|12733.33|12733.33|12725.98|12725.98|12737.33|12737.33|12720.01|12720.01|0
1659529800000|2022-08-03 12:30:00|12723.99|12723.99|12726.28|12726.28|12726.52|12726.52|12723.99|12723.99|0
1659530100000|2022-08-03 12:35:00|12724.29|12724.29|12728.86|12728.86|12728.86|12728.86|12718.32|12718.32|0
1659530400000|2022-08-03 12:40:00|12732.84|12732.84|12727.63|12727.63|12734.87|12734.87|12727.63|12727.63|0
1659530700000|2022-08-03 12:45:00|12726.55|12726.55|12737.06|12737.06|12737.06|12737.06|12725.47|12725.47|0
1659531000000|2022-08-03 12:50:00|12748.99|12748.99|12763.82|12763.82|12768.88|12768.88|12747|12747|0
1659531300000|2022-08-03 12:55:00|12765.16|12765.16|12763.73|12763.73|12766.86|12766.86|12761.26|12761.26|0
1659531600000|2022-08-03 13:00:00|12763.19|12763.19|12762.89|12762.89|12770.84|12770.84|12762.65|12762.65|0
1659531900000|2022-08-03 13:05:00|12758.91|12758.91|12745.9|12745.9|12758.91|12758.91|12745.09|12745.09|0
1659532200000|2022-08-03 13:10:00|12746.5|12746.5|12742.63|12742.63|12749.73|12749.73|12742.63|12742.63|0
1659532500000|2022-08-03 13:15:00|12744.62|12744.62|12748.54|12748.54|12751.73|12751.73|12743.23|12743.23|0
1659532800000|2022-08-03 13:20:00|12747.19|12747.19|12738.93|12738.93|12747.19|12747.19|12737.87|12737.87|0
1659533100000|2022-08-03 13:25:00|12738.5|12738.5|12728.37|12728.37|12738.5|12738.5|12721.63|12721.63|0
1659533400000|2022-08-03 13:30:00|12734.6|12734.6|12736.16|12736.16|12746.22|12746.22|12720.34|12720.34|0
1659533700000|2022-08-03 13:35:00|12733.73|12733.73|12727.39|12727.39|12738.55|12738.55|12721.26|12721.26|0
1659534000000|2022-08-03 13:40:00|12729.09|12729.09|12732.3|12732.3|12735.62|12735.62|12722.09|12722.09|0
1659534300000|2022-08-03 13:45:00|12732.51|12732.51|12734.12|12734.12|12737.99|12737.99|12730.94|12730.94|0
1659534600000|2022-08-03 13:50:00|12734.39|12734.39|12739.66|12739.66|12739.66|12739.66|12731.71|12731.71|0
1659534900000|2022-08-03 13:55:00|12745.63|12745.63|12749.07|12749.07|12755.69|12755.69|12745.63|12745.63|0
1659535200000|2022-08-03 14:00:00|12747.08|12747.08|12749.74|12749.74|12753.72|12753.72|12729.91|12729.91|0
1659535500000|2022-08-03 14:05:00|12750.82|12750.82|12729.53|12729.53|12750.82|12750.82|12725.55|12725.55|0
1659535800000|2022-08-03 14:10:00|12731.52|12731.52|12707.94|12707.94|12731.52|12731.52|12701.61|12701.61|0
1659536100000|2022-08-03 14:15:00|12705.95|12705.95|12680.64|12680.64|12705.95|12705.95|12680.37|12680.37|0
1659536400000|2022-08-03 14:20:00|12686.61|12686.61|12661.45|12661.45|12688.93|12688.93|12659.46|12659.46|0
1659536700000|2022-08-03 14:25:00|12662.78|12662.78|12656.37|12656.37|12671.21|12671.21|12650.42|12650.42|0
1659537000000|2022-08-03 14:30:00|12657.18|12657.18|12641.76|12641.76|12659.53|12659.53|12634.73|12634.73|0
1659537300000|2022-08-03 14:35:00|12643.75|12643.75|12652.39|12652.39|12658.56|12658.56|12634.08|12634.08|0
1659537600000|2022-08-03 14:40:00|12652.11|12652.11|12657.47|12657.47|12662.7|12662.7|12646.34|12646.34|0
1659537900000|2022-08-03 14:45:00|12655.48|12655.48|12635.93|12635.93|12655.74|12655.74|12635.93|12635.93|0
1659538200000|2022-08-03 14:50:00|12636.74|12636.74|12630.36|12630.36|12636.74|12636.74|12628.37|12628.37|0
1659538500000|2022-08-03 14:55:00|12634.34|12634.34|12641.54|12641.54|12643.35|12643.35|12634.34|12634.34|0
1659538800000|2022-08-03 15:00:00|12642.87|12642.87|12640.85|12640.85|12648.82|12648.82|12640.85|12640.85|0
1659539100000|2022-08-03 15:05:00|12642.18|12642.18|12631.53|12631.53|12645.51|12645.51|12625.99|12625.99|0
1659539400000|2022-08-03 15:10:00|12632.07|12632.07|12623.27|12623.27|12636.22|12636.22|12621.02|12621.02|0
1659539700000|2022-08-03 15:15:00|12621.28|12621.28|12629.28|12629.28|12635.89|12635.89|12611.5|12611.5|0
1659540000000|2022-08-03 15:20:00|12629.08|12629.08|12650.46|12650.46|12651.09|12651.09|12629.08|12629.08|0
1659540300000|2022-08-03 15:25:00|12649.38|12649.38|12648.62|12648.62|12658.08|12658.08|12645.79|12645.79|0
1659597300000|2022-08-04 07:15:00|12726.15|12726.15|12748.07|12748.07|12748.34|12748.34|12723.18|12723.18|0
1659597600000|2022-08-04 07:20:00|12742.1|12742.1|12740.73|12740.73|12742.1|12742.1|12720.33|12720.33|0
1659597900000|2022-08-04 07:25:00|12750.67|12750.67|12773.94|12773.94|12778.09|12778.09|12750.67|12750.67|0
1659598200000|2022-08-04 07:30:00|12771.27|12771.27|12770.34|12770.34|12774.69|12774.69|12760.67|12760.67|0
1659598500000|2022-08-04 07:35:00|12768.35|12768.35|12756.3|12756.3|12775.12|12775.12|12754.82|12754.82|0
1659598800000|2022-08-04 07:40:00|12754.31|12754.31|12747.66|12747.66|12772.87|12772.87|12747.66|12747.66|0
1659599100000|2022-08-04 07:45:00|12749.65|12749.65|12739.24|12739.24|12759.6|12759.6|12733.27|12733.27|0
1659599400000|2022-08-04 07:50:00|12741.23|12741.23|12765.9|12765.9|12765.9|12765.9|12741.23|12741.23|0
1659599700000|2022-08-04 07:55:00|12773.85|12773.85|12791.67|12791.67|12793.16|12793.16|12773.85|12773.85|0
1659600000000|2022-08-04 08:00:00|12797.63|12797.63|12774.69|12774.69|12800.01|12800.01|12774.69|12774.69|0
1659600300000|2022-08-04 08:05:00|12766.73|12766.73|12774.01|12774.01|12781.96|12781.96|12764.06|12764.06|0
1659600600000|2022-08-04 08:10:00|12773.47|12773.47|12779.43|12779.43|12785.4|12785.4|12773.47|12773.47|0
1659600900000|2022-08-04 08:15:00|12781.42|12781.42|12778.11|12778.11|12785.59|12785.59|12772.3|12772.3|0
1659601200000|2022-08-04 08:20:00|12777.84|12777.84|12730.1|12730.1|12777.84|12777.84|12726.1|12726.1|0
1659601500000|2022-08-04 08:25:00|12732.09|12732.09|12734.94|12734.94|12747.16|12747.16|12730.1|12730.1|0
1659601800000|2022-08-04 08:30:00|12734.13|12734.13|12726.35|12726.35|12734.13|12734.13|12721.93|12721.93|0
1659602100000|2022-08-04 08:35:00|12722.37|12722.37|12692.46|12692.46|12722.37|12722.37|12689.66|12689.66|0
1659602400000|2022-08-04 08:40:00|12692.73|12692.73|12674.12|12674.12|12699.55|12699.55|12670.14|12670.14|0
1659602700000|2022-08-04 08:45:00|12672.13|12672.13|12684.91|12684.91|12690.87|12690.87|12672.13|12672.13|0
1659603000000|2022-08-04 08:50:00|12686.56|12686.56|12687.99|12687.99|12687.99|12687.99|12675.39|12675.39|0
1659603300000|2022-08-04 08:55:00|12689.98|12689.98|12692.96|12692.96|12694.94|12694.94|12688.16|12688.16|0
1659603600000|2022-08-04 09:00:00|12694.85|12694.85|12695.08|12695.08|12701.99|12701.99|12694.04|12694.04|0
1659603900000|2022-08-04 09:05:00|12693.73|12693.73|12678.45|12678.45|12695.72|12695.72|12673.84|12673.84|0
1659604200000|2022-08-04 09:10:00|12680.44|12680.44|12675.77|12675.77|12683.73|12683.73|12675.77|12675.77|0
1659604500000|2022-08-04 09:15:00|12675.36|12675.36|12695.27|12695.27|12695.27|12695.27|12674.93|12674.93|0
1659604800000|2022-08-04 09:20:00|12694.46|12694.46|12709.05|12709.05|12709.05|12709.05|12694.19|12694.19|0
1659605100000|2022-08-04 09:25:00|12709.32|12709.32|12726.01|12726.01|12726.01|12726.01|12709.32|12709.32|0
1659605400000|2022-08-04 09:30:00|12727.34|12727.34|12696.24|12696.24|12729.33|12729.33|12696.24|12696.24|0
1659605700000|2022-08-04 09:35:00|12698.23|12698.23|12695.65|12695.65|12699.89|12699.89|12691.94|12691.94|0
1659606000000|2022-08-04 09:40:00|12697|12697|12707.68|12707.68|12707.68|12707.68|12697|12697|0
1659606300000|2022-08-04 09:45:00|12709.57|12709.57|12728.2|12728.2|12729.28|12729.28|12707.89|12707.89|0
1659606600000|2022-08-04 09:50:00|12729.9|12729.9|12723.26|12723.26|12731.89|12731.89|12723.26|12723.26|0
1659606900000|2022-08-04 09:55:00|12719.28|12719.28|12714.19|12714.19|12722.6|12722.6|12714.19|12714.19|0
1659607200000|2022-08-04 10:00:00|12716.18|12716.18|12734.64|12734.64|12734.64|12734.64|12715.64|12715.64|0
1659607500000|2022-08-04 10:05:00|12734.1|12734.1|12747.36|12747.36|12747.36|12747.36|12734.1|12734.1|0
1659607800000|2022-08-04 10:10:00|12747.9|12747.9|12762.93|12762.93|12762.93|12762.93|12747.9|12747.9|0
1659608100000|2022-08-04 10:15:00|12766.25|12766.25|12760.77|12760.77|12774|12774|12760.77|12760.77|0
1659608400000|2022-08-04 10:20:00|12758.78|12758.78|12762.35|12762.35|12762.35|12762.35|12745.51|12745.51|0
1659608700000|2022-08-04 10:25:00|12760.36|12760.36|12765.35|12765.35|12765.35|12765.35|12750.42|12750.42|0
1659609000000|2022-08-04 10:30:00|12765.77|12765.77|12778.39|12778.39|12779.47|12779.47|12765.77|12765.77|0
1659609300000|2022-08-04 10:35:00|12778.12|12778.12|12760.86|12760.86|12778.12|12778.12|12760.86|12760.86|0
1659609600000|2022-08-04 10:40:00|12762.46|12762.46|12751.08|12751.08|12763.92|12763.92|12748.68|12748.68|0
1659609900000|2022-08-04 10:45:00|12751.62|12751.62|12723.01|12723.01|12753.61|12753.61|12719.03|12719.03|0
1659610200000|2022-08-04 10:50:00|12723.43|12723.43|12723.53|12723.53|12734.83|12734.83|12723.43|12723.43|0
1659610500000|2022-08-04 10:55:00|12721.54|12721.54|12734.94|12734.94|12734.94|12734.94|12721.54|12721.54|0
1659610800000|2022-08-04 11:00:00|12730.29|12730.29|12739.74|12739.74|12739.74|12739.74|12726.96|12726.96|0
1659611100000|2022-08-04 11:05:00|12740.34|12740.34|12748.71|12748.71|12752.96|12752.96|12740.34|12740.34|0
1659611400000|2022-08-04 11:10:00|12748.44|12748.44|12728.93|12728.93|12748.44|12748.44|12728.93|12728.93|0
1659611700000|2022-08-04 11:15:00|12729.2|12729.2|12735.95|12735.95|12739.02|12739.02|12728.39|12728.39|0
1659612000000|2022-08-04 11:20:00|12736.22|12736.22|12742.45|12742.45|12742.45|12742.45|12734.5|12734.5|0
1659612300000|2022-08-04 11:25:00|12740.46|12740.46|12734.5|12734.5|12740.46|12740.46|12734.5|12734.5|0
1659612600000|2022-08-04 11:30:00|12733.69|12733.69|12743.61|12743.61|12743.61|12743.61|12729.71|12729.71|0
1659612900000|2022-08-04 11:35:00|12744.15|12744.15|12751.44|12751.44|12757.41|12757.41|12742.16|12742.16|0
1659613200000|2022-08-04 11:40:00|12747.46|12747.46|12773.03|12773.03|12781.49|12781.49|12747.46|12747.46|0
1659613500000|2022-08-04 11:45:00|12771.05|12771.05|12784.68|12784.68|12784.68|12784.68|12767.01|12767.01|0
1659613800000|2022-08-04 11:50:00|12787.35|12787.35|12773.85|12773.85|12787.35|12787.35|12773.42|12773.42|0
1659614100000|2022-08-04 11:55:00|12775.07|12775.07|12775.97|12775.97|12779.95|12779.95|12775.07|12775.07|0
1659614400000|2022-08-04 12:00:00|12777.96|12777.96|12792.45|12792.45|12792.45|12792.45|12777.96|12777.96|0
1659614700000|2022-08-04 12:05:00|12793.78|12793.78|12790.72|12790.72|12801.37|12801.37|12790.72|12790.72|0
1659615000000|2022-08-04 12:10:00|12787.68|12787.68|12785.22|12785.22|12788.83|12788.83|12783.23|12783.23|0
1659615300000|2022-08-04 12:15:00|12789.2|12789.2|12792.91|12792.91|12795.17|12795.17|12789.2|12789.2|0
1659615600000|2022-08-04 12:20:00|12794.73|12794.73|12796.88|12796.88|12802.8|12802.8|12794.23|12794.23|0
1659615900000|2022-08-04 12:25:00|12798.86|12798.86|12797.36|12797.36|12798.86|12798.86|12794.09|12794.09|0
1659616200000|2022-08-04 12:30:00|12799.35|12799.35|12805.56|12805.56|12826.11|12826.11|12799.35|12799.35|0
1659616500000|2022-08-04 12:35:00|12807.55|12807.55|12812.27|12812.27|12812.27|12812.27|12795.18|12795.18|0
1659616800000|2022-08-04 12:40:00|12814.26|12814.26|12821.64|12821.64|12826.95|12826.95|12812.37|12812.37|0
1659617100000|2022-08-04 12:45:00|12820.83|12820.83|12832.53|12832.53|12832.53|12832.53|12818.74|12818.74|0
1659617400000|2022-08-04 12:50:00|12830.54|12830.54|12824.09|12824.09|12832.53|12832.53|12817.81|12817.81|0
1659617700000|2022-08-04 12:55:00|12826.08|12826.08|12816.18|12816.18|12827.29|12827.29|12810.21|12810.21|0
1659618000000|2022-08-04 13:00:00|12815.1|12815.1|12786.7|12786.7|12817.92|12817.92|12786.7|12786.7|0
1659618300000|2022-08-04 13:05:00|12787.51|12787.51|12779.57|12779.57|12790.31|12790.31|12770.69|12770.69|0
1659618600000|2022-08-04 13:10:00|12781.56|12781.56|12781.17|12781.17|12782.89|12782.89|12768.97|12768.97|0
1659618900000|2022-08-04 13:15:00|12779.95|12779.95|12782.91|12782.91|12788.82|12788.82|12779.95|12779.95|0
1659619200000|2022-08-04 13:20:00|12780.92|12780.92|12767.23|12767.23|12786.06|12786.06|12765.24|12765.24|0
1659619500000|2022-08-04 13:25:00|12766.15|12766.15|12762.41|12762.41|12768.14|12768.14|12758.02|12758.02|0
1659619800000|2022-08-04 13:30:00|12766.39|12766.39|12768.77|12768.77|12772.75|12772.75|12757.29|12757.29|0
1659620100000|2022-08-04 13:35:00|12768.23|12768.23|12778.65|12778.65|12784.37|12784.37|12761.18|12761.18|0
1659620400000|2022-08-04 13:40:00|12780.64|12780.64|12781.81|12781.81|12799.28|12799.28|12779.3|12779.3|0
1659620700000|2022-08-04 13:45:00|12781.54|12781.54|12773.52|12773.52|12785.48|12785.48|12770.73|12770.73|0
1659621000000|2022-08-04 13:50:00|12773.11|12773.11|12749.97|12749.97|12776.28|12776.28|12747.98|12747.98|0
1659621300000|2022-08-04 13:55:00|12750.24|12750.24|12751.17|12751.17|12770.12|12770.12|12748.21|12748.21|0
1659621600000|2022-08-04 14:00:00|12753.16|12753.16|12740.62|12740.62|12765.25|12765.25|12733.98|12733.98|0
1659621900000|2022-08-04 14:05:00|12736.64|12736.64|12731.54|12731.54|12739.97|12739.97|12722.44|12722.44|0
1659622200000|2022-08-04 14:10:00|12732.08|12732.08|12730.51|12730.51|12741.47|12741.47|12729.82|12729.82|0
1659622500000|2022-08-04 14:15:00|12732.5|12732.5|12695.05|12695.05|12736.75|12736.75|12695.05|12695.05|0
1659622800000|2022-08-04 14:20:00|12697.04|12697.04|12724.73|12724.73|12726.18|12726.18|12691.85|12691.85|0
1659623100000|2022-08-04 14:25:00|12722.74|12722.74|12694.68|12694.68|12722.74|12722.74|12690.06|12690.06|0
1659623400000|2022-08-04 14:30:00|12695.09|12695.09|12689.99|12689.99|12704.78|12704.78|12685.04|12685.04|0
1659623700000|2022-08-04 14:35:00|12690.26|12690.26|12683|12683|12690.26|12690.26|12675.46|12675.46|0
1659624000000|2022-08-04 14:40:00|12687.01|12687.01|12697.97|12697.97|12701.78|12701.78|12687.01|12687.01|0
1659624300000|2022-08-04 14:45:00|12695.98|12695.98|12716.45|12716.45|12716.77|12716.77|12695.16|12695.16|0
1659624600000|2022-08-04 14:50:00|12718.44|12718.44|12712.36|12712.36|12722.42|12722.42|12710.38|12710.38|0
1659624900000|2022-08-04 14:55:00|12710.38|12710.38|12719.56|12719.56|12722.42|12722.42|12710.38|12710.38|0
1659625200000|2022-08-04 15:00:00|12721.55|12721.55|12716.9|12716.9|12724.39|12724.39|12707.24|12707.24|0
1659625500000|2022-08-04 15:05:00|12714.91|12714.91|12722.54|12722.54|12724.53|12724.53|12714.91|12714.91|0
1659625800000|2022-08-04 15:10:00|12726.52|12726.52|12723.09|12723.09|12730.77|12730.77|12718.21|12718.21|0
1659626100000|2022-08-04 15:15:00|12723.3|12723.3|12734.01|12734.01|12736.68|12736.68|12721.87|12721.87|0
1659626400000|2022-08-04 15:20:00|12735.99|12735.99|12718.85|12718.85|12739.97|12739.97|12718.85|12718.85|0
1659626700000|2022-08-04 15:25:00|12720.84|12720.84|12735.87|12735.87|12736.95|12736.95|12720.84|12720.84|0
1659683700000|2022-08-05 07:15:00|12721.78|12721.78|12740.42|12740.42|12742.42|12742.42|12721.78|12721.78|0
1659684000000|2022-08-05 07:20:00|12740.96|12740.96|12763.85|12763.85|12765.18|12765.18|12736.63|12736.63|0
1659684300000|2022-08-05 07:25:00|12759.84|12759.84|12745.04|12745.04|12765.18|12765.18|12745.04|12745.04|0
1659684600000|2022-08-05 07:30:00|12743.71|12743.71|12722.64|12722.64|12743.71|12743.71|12722.64|12722.64|0
1659684900000|2022-08-05 07:35:00|12716.67|12716.67|12706.67|12706.67|12722.64|12722.64|12694.06|12694.06|0
1659685200000|2022-08-05 07:40:00|12707.09|12707.09|12677.91|12677.91|12707.11|12707.11|12677.91|12677.91|0
1659685500000|2022-08-05 07:45:00|12680.07|12680.07|12688.28|12688.28|12688.28|12688.28|12674.71|12674.71|0
1659685800000|2022-08-05 07:50:00|12692.26|12692.26|12693.44|12693.44|12693.44|12693.44|12691.45|12691.45|0
1659686100000|2022-08-05 07:55:00|12697.42|12697.42|12706.59|12706.59|12708.58|12708.58|12692.08|12692.08|0
1659686400000|2022-08-05 08:00:00|12705.24|12705.24|12698.59|12698.59|12705.24|12705.24|12698.59|12698.59|0
1659686700000|2022-08-05 08:05:00|12699.92|12699.92|12717.61|12717.61|12717.61|12717.61|12699.92|12699.92|0
1659687000000|2022-08-05 08:10:00|12721.59|12721.59|12716.6|12716.6|12722.27|12722.27|12716.31|12716.31|0
1659687300000|2022-08-05 08:15:00|12717.01|12717.01|12707.61|12707.61|12719.54|12719.54|12707.61|12707.61|0
1659687600000|2022-08-05 08:20:00|12708.02|12708.02|12706.16|12706.16|12711.17|12711.17|12704.17|12704.17|0
1659687900000|2022-08-05 08:25:00|12716.81|12716.81|12696.15|12696.15|12718.14|12718.14|12694.22|12694.22|0
1659688200000|2022-08-05 08:30:00|12694.82|12694.82|12672.64|12672.64|12694.82|12694.82|12672.64|12672.64|0
1659688500000|2022-08-05 08:35:00|12673.72|12673.72|12655.45|12655.45|12673.72|12673.72|12651.76|12651.76|0
1659688800000|2022-08-05 08:40:00|12654.11|12654.11|12656.78|12656.78|12656.78|12656.78|12654.11|12654.11|0
1659689100000|2022-08-05 08:45:00|12657.2|12657.2|12652.11|12652.11|12659.99|12659.99|12650.67|12650.67|0
1659689400000|2022-08-05 08:50:00|12656.09|12656.09|12657.72|12657.72|12658.8|12658.8|12656.09|12656.09|0
1659689700000|2022-08-05 08:55:00|12656.37|12656.37|12650.47|12650.47|12657.45|12657.45|12646.99|12646.99|0
1659690000000|2022-08-05 09:00:00|12652.46|12652.46|12639.39|12639.39|12652.46|12652.46|12639.39|12639.39|0
1659690300000|2022-08-05 09:05:00|12641.38|12641.38|12621.4|12621.4|12641.38|12641.38|12621.4|12621.4|0
1659690600000|2022-08-05 09:10:00|12623.39|12623.39|12607.35|12607.35|12623.39|12623.39|12603.47|12603.47|0
1659690900000|2022-08-05 09:15:00|12608.18|12608.18|12628.48|12628.48|12630.47|12630.47|12608.18|12608.18|0
1659691200000|2022-08-05 09:20:00|12627.94|12627.94|12621.06|12621.06|12627.94|12627.94|12618.8|12618.8|0
1659691500000|2022-08-05 09:25:00|12621.6|12621.6|12618.29|12618.29|12622.27|12622.27|12615.31|12615.31|0
1659691800000|2022-08-05 09:30:00|12619.95|12619.95|12610.64|12610.64|12622.09|12622.09|12610.1|12610.1|0
1659692100000|2022-08-05 09:35:00|12609.31|12609.31|12601.96|12601.96|12619.61|12619.61|12601.96|12601.96|0
1659692400000|2022-08-05 09:40:00|12603.3|12603.3|12593.37|12593.37|12603.3|12603.3|12592.83|12592.83|0
1659692700000|2022-08-05 09:45:00|12592.13|12592.13|12589.33|12589.33|12594.12|12594.12|12578.71|12578.71|0
1659693000000|2022-08-05 09:50:00|12595.3|12595.3|12598.26|12598.26|12598.8|12598.8|12595.3|12595.3|0
1659693300000|2022-08-05 09:55:00|12599.07|12599.07|12591.92|12591.92|12599.61|12599.61|12591.92|12591.92|0
1659693600000|2022-08-05 10:00:00|12593.26|12593.26|12597.09|12597.09|12597.09|12597.09|12591.09|12591.09|0
1659693900000|2022-08-05 10:05:00|12599.76|12599.76|12594.44|12594.44|12599.76|12599.76|12592.45|12592.45|0
1659694200000|2022-08-05 10:10:00|12593.62|12593.62|12558.39|12558.39|12594.44|12594.44|12558.39|12558.39|0
1659694500000|2022-08-05 10:15:00|12559.73|12559.73|12548.93|12548.93|12563.71|12563.71|12548.93|12548.93|0
1659694800000|2022-08-05 10:20:00|12551.6|12551.6|12553.85|12553.85|12554.93|12554.93|12551.6|12551.6|0
1659695100000|2022-08-05 10:25:00|12557.82|12557.82|12554.61|12554.61|12558.59|12558.59|12550.64|12550.64|0
1659695400000|2022-08-05 10:30:00|12554.07|12554.07|12562.71|12562.71|12562.71|12562.71|12554.07|12554.07|0
1659695700000|2022-08-05 10:35:00|12564.04|12564.04|12571.48|12571.48|12571.48|12571.48|12564.04|12564.04|0
1659696000000|2022-08-05 10:40:00|12569.5|12569.5|12571.29|12571.29|12575.27|12575.27|12569.3|12569.3|0
1659696300000|2022-08-05 10:45:00|12569.95|12569.95|12576.29|12576.29|12576.29|12576.29|12568.33|12568.33|0
1659696600000|2022-08-05 10:50:00|12575.05|12575.05|12572.79|12572.79|12577.04|12577.04|12571.07|12571.07|0
1659696900000|2022-08-05 10:55:00|12570.8|12570.8|12567.5|12567.5|12570.8|12570.8|12562.84|12562.84|0
1659697200000|2022-08-05 11:00:00|12571.48|12571.48|12566.96|12566.96|12571.48|12571.48|12565.9|12565.9|0
1659697500000|2022-08-05 11:05:00|12564.97|12564.97|12578.29|12578.29|12578.29|12578.29|12564.97|12564.97|0
1659697800000|2022-08-05 11:10:00|12579.91|12579.91|12572.5|12572.5|12585.79|12585.79|12572.5|12572.5|0
1659698100000|2022-08-05 11:15:00|12571.17|12571.17|12572.62|12572.62|12573.72|12573.72|12567.11|12567.11|0
1659698400000|2022-08-05 11:20:00|12573.16|12573.16|12571.26|12571.26|12573.16|12573.16|12567.29|12567.29|0
1659698700000|2022-08-05 11:25:00|12572.61|12572.61|12583.01|12583.01|12584.19|12584.19|12572.61|12572.61|0
1659699000000|2022-08-05 11:30:00|12581.93|12581.93|12577.8|12577.8|12581.93|12581.93|12577.53|12577.53|0
1659699300000|2022-08-05 11:35:00|12575.81|12575.81|12576.73|12576.73|12577.8|12577.8|12571.83|12571.83|0
1659699600000|2022-08-05 11:40:00|12577.54|12577.54|12579.83|12579.83|12581.02|12581.02|12577.54|12577.54|0
1659699900000|2022-08-05 11:45:00|12580.1|12580.1|12584.25|12584.25|12584.25|12584.25|12578.91|12578.91|0
1659700200000|2022-08-05 11:50:00|12586.23|12586.23|12578.9|12578.9|12586.65|12586.65|12578.09|12578.09|0
1659700500000|2022-08-05 11:55:00|12574.92|12574.92|12582.49|12582.49|12582.49|12582.49|12572.93|12572.93|0
1659700800000|2022-08-05 12:00:00|12583.11|12583.11|12578.15|12578.15|12585.1|12585.1|12578.15|12578.15|0
1659701100000|2022-08-05 12:05:00|12578.98|12578.98|12563.6|12563.6|12581.05|12581.05|12563.6|12563.6|0
1659701400000|2022-08-05 12:10:00|12561.17|12561.17|12559.83|12559.83|12561.17|12561.17|12551.88|12551.88|0
1659701700000|2022-08-05 12:15:00|12557.85|12557.85|12555.86|12555.86|12564.52|12564.52|12555.86|12555.86|0
1659702000000|2022-08-05 12:20:00|12553.87|12553.87|12551.88|12551.88|12555.86|12555.86|12549.89|12549.89|0
1659702300000|2022-08-05 12:25:00|12551.34|12551.34|12555.74|12555.74|12555.74|12555.74|12546.28|12546.28|0
1659702600000|2022-08-05 12:30:00|12554.41|12554.41|12505.01|12505.01|12557.05|12557.05|12488.13|12488.13|0
1659702900000|2022-08-05 12:35:00|12507|12507|12497.32|12497.32|12507|12507|12488.24|12488.24|0
1659703200000|2022-08-05 12:40:00|12487.37|12487.37|12465.74|12465.74|12487.37|12487.37|12463.75|12463.75|0
1659703500000|2022-08-05 12:45:00|12463.75|12463.75|12427.33|12427.33|12465.21|12465.21|12427.33|12427.33|0
1659703800000|2022-08-05 12:50:00|12426|12426|12414.79|12414.79|12434.77|12434.77|12414.79|12414.79|0
1659704100000|2022-08-05 12:55:00|12410.82|12410.82|12394.48|12394.48|12412.81|12412.81|12388.05|12388.05|0
1659704400000|2022-08-05 13:00:00|12396.47|12396.47|12403.27|12403.27|12410.95|12410.95|12390.5|12390.5|0
1659704700000|2022-08-05 13:05:00|12407.25|12407.25|12392.32|12392.32|12407.25|12407.25|12383.63|12383.63|0
1659705000000|2022-08-05 13:10:00|12393.67|12393.67|12374.82|12374.82|12399.27|12399.27|12374.82|12374.82|0
1659705300000|2022-08-05 13:15:00|12370.84|12370.84|12407.52|12407.52|12407.52|12407.52|12370.84|12370.84|0
1659705600000|2022-08-05 13:20:00|12407.95|12407.95|12412.22|12412.22|12422.08|12422.08|12407.31|12407.31|0
1659705900000|2022-08-05 13:25:00|12412.83|12412.83|12411.98|12411.98|12416.02|12416.02|12406.01|12406.01|0
1659706200000|2022-08-05 13:30:00|12408|12408|12427.89|12427.89|12430.55|12430.55|12404.02|12404.02|0
1659706500000|2022-08-05 13:35:00|12431.86|12431.86|12461.04|12461.04|12465.02|12465.02|12429.87|12429.87|0
1659706800000|2022-08-05 13:40:00|12461.87|12461.87|12423.94|12423.94|12466.94|12466.94|12422.82|12422.82|0
1659707100000|2022-08-05 13:45:00|12427.91|12427.91|12427.58|12427.58|12429.99|12429.99|12413.61|12413.61|0
1659707400000|2022-08-05 13:50:00|12423.6|12423.6|12438.77|12438.77|12444.36|12444.36|12421.62|12421.62|0
1659707700000|2022-08-05 13:55:00|12436.88|12436.88|12429.08|12429.08|12436.88|12436.88|12406.34|12406.34|0
1659708000000|2022-08-05 14:00:00|12430.42|12430.42|12453.57|12453.57|12453.57|12453.57|12424.6|12424.6|0
1659708300000|2022-08-05 14:05:00|12455.55|12455.55|12480.95|12480.95|12480.95|12480.95|12455.31|12455.31|0
1659708600000|2022-08-05 14:10:00|12483.61|12483.61|12520.94|12520.94|12524.92|12524.92|12466.18|12466.18|0
1659708900000|2022-08-05 14:15:00|12521.77|12521.77|12508.53|12508.53|12536.89|12536.89|12506.02|12506.02|0
1659709200000|2022-08-05 14:20:00|12506.54|12506.54|12514.01|12514.01|12514.01|12514.01|12499.36|12499.36|0
1659709500000|2022-08-05 14:25:00|12517.98|12517.98|12513.24|12513.24|12517.98|12517.98|12505.26|12505.26|0
1659709800000|2022-08-05 14:30:00|12517.22|12517.22|12489.44|12489.44|12517.22|12517.22|12489.44|12489.44|0
1659710100000|2022-08-05 14:35:00|12487.45|12487.45|12469.01|12469.01|12492.76|12492.76|12465.03|12465.03|0
1659710400000|2022-08-05 14:40:00|12467.02|12467.02|12475.33|12475.33|12478.44|12478.44|12466.48|12466.48|0
1659710700000|2022-08-05 14:45:00|12473.99|12473.99|12473.88|12473.88|12487.83|12487.83|12472.94|12472.94|0
1659711000000|2022-08-05 14:50:00|12471.89|12471.89|12474.41|12474.41|12482.83|12482.83|12462.89|12462.89|0
1659711300000|2022-08-05 14:55:00|12478.39|12478.39|12475.78|12475.78|12481.05|12481.05|12468.46|12468.46|0
1659711600000|2022-08-05 15:00:00|12474.44|12474.44|12448.64|12448.64|12474.44|12474.44|12444.67|12444.67|0
1659711900000|2022-08-05 15:05:00|12446.65|12446.65|12445.93|12445.93|12446.65|12446.65|12438.68|12438.68|0
1659712200000|2022-08-05 15:10:00|12446.47|12446.47|12436.29|12436.29|12449.14|12449.14|12435.75|12435.75|0
1659712500000|2022-08-05 15:15:00|12438.27|12438.27|12440.56|12440.56|12440.56|12440.56|12432.42|12432.42|0
1659712800000|2022-08-05 15:20:00|12441.89|12441.89|12433.05|12433.05|12444.73|12444.73|12431.71|12431.71|0
1659713100000|2022-08-05 15:25:00|12435.04|12435.04|12418.61|12418.61|12435.72|12435.72|12414.18|12414.18|0
1659942900000|2022-08-08 07:15:00|12518.79|12518.79|12552.49|12552.49|12552.49|12552.49|12518.79|12518.79|0
1659943200000|2022-08-08 07:20:00|12547.15|12547.15|12532.87|12532.87|12547.15|12547.15|12532.87|12532.87|0
1659943500000|2022-08-08 07:25:00|12530.88|12530.88|12567.36|12567.36|12567.36|12567.36|12530.88|12530.88|0
1659943800000|2022-08-08 07:30:00|12563.36|12563.36|12530.36|12530.36|12563.66|12563.66|12522.4|12522.4|0
1659944100000|2022-08-08 07:35:00|12528.37|12528.37|12515.12|12515.12|12530.66|12530.66|12515.12|12515.12|0
1659944400000|2022-08-08 07:40:00|12514.91|12514.91|12526.22|12526.22|12532.19|12532.19|12502.37|12502.37|0
1659944700000|2022-08-08 07:45:00|12526.49|12526.49|12559.38|12559.38|12559.38|12559.38|12526.49|12526.49|0
1659945000000|2022-08-08 07:50:00|12561.37|12561.37|12589.34|12589.34|12591.23|12591.23|12561.37|12561.37|0
1659945300000|2022-08-08 07:55:00|12587.99|12587.99|12596.15|12596.15|12596.15|12596.15|12581.82|12581.82|0
1659945600000|2022-08-08 08:00:00|12590.18|12590.18|12603.59|12603.59|12611.22|12611.22|12586.18|12586.18|0
1659945900000|2022-08-08 08:05:00|12601.32|12601.32|12590.02|12590.02|12601.32|12601.32|12586.04|12586.04|0
1659946200000|2022-08-08 08:10:00|12591.91|12591.91|12605.46|12605.46|12613.41|12613.41|12591.91|12591.91|0
1659946500000|2022-08-08 08:15:00|12599.49|12599.49|12587.72|12587.72|12602.02|12602.02|12582.43|12582.43|0
1659946800000|2022-08-08 08:20:00|12591.69|12591.69|12584.84|12584.84|12596.77|12596.77|12582.85|12582.85|0
1659947100000|2022-08-08 08:25:00|12585.44|12585.44|12585.27|12585.27|12585.81|12585.81|12579.85|12579.85|0
1659947400000|2022-08-08 08:30:00|12584.46|12584.46|12579.93|12579.93|12585.64|12585.64|12576.22|12576.22|0
1659947700000|2022-08-08 08:35:00|12581.26|12581.26|12571.92|12571.92|12588.54|12588.54|12570.03|12570.03|0
1659948000000|2022-08-08 08:40:00|12574.08|12574.08|12572.87|12572.87|12580.83|12580.83|12566.9|12566.9|0
1659948300000|2022-08-08 08:45:00|12574.11|12574.11|12586.77|12586.77|12587.94|12587.94|12574.11|12574.11|0
1659948600000|2022-08-08 08:50:00|12586.23|12586.23|12558.27|12558.27|12587.04|12587.04|12558.27|12558.27|0
1659948900000|2022-08-08 08:55:00|12552.3|12552.3|12549.73|12549.73|12556.45|12556.45|12546.34|12546.34|0
1659949200000|2022-08-08 09:00:00|12546.76|12546.76|12551.55|12551.55|12557.52|12557.52|12546.76|12546.76|0
1659949500000|2022-08-08 09:05:00|12552.38|12552.38|12565.23|12565.23|12567.72|12567.72|12552.38|12552.38|0
1659949800000|2022-08-08 09:10:00|12561.25|12561.25|12560.6|12560.6|12561.25|12561.25|12548.64|12548.64|0
1659950100000|2022-08-08 09:15:00|12559.52|12559.52|12569.91|12569.91|12569.91|12569.91|12558.98|12558.98|0
1659950400000|2022-08-08 09:20:00|12567.92|12567.92|12572.5|12572.5|12576.32|12576.32|12567.92|12567.92|0
1659950700000|2022-08-08 09:25:00|12574.2|12574.2|12580.67|12580.67|12580.82|12580.82|12570.05|12570.05|0
1659951000000|2022-08-08 09:30:00|12582|12582|12582.26|12582.26|12587.05|12587.05|12582|12582|0
1659951300000|2022-08-08 09:35:00|12580.27|12580.27|12575.14|12575.14|12581.35|12581.35|12571.91|12571.91|0
1659951600000|2022-08-08 09:40:00|12579.11|12579.11|12585.47|12585.47|12585.47|12585.47|12577.51|12577.51|0
1659951900000|2022-08-08 09:45:00|12587.45|12587.45|12600.3|12600.3|12601.38|12601.38|12587.45|12587.45|0
1659952200000|2022-08-08 09:50:00|12602.97|12602.97|12611.21|12611.21|12611.21|12611.21|12596.77|12596.77|0
1659952500000|2022-08-08 09:55:00|12613.2|12613.2|12609.63|12609.63|12615.19|12615.19|12601|12601|0
1659952800000|2022-08-08 10:00:00|12609.9|12609.9|12627.88|12627.88|12627.88|12627.88|12605.93|12605.93|0
1659953100000|2022-08-08 10:05:00|12623.91|12623.91|12629.49|12629.49|12631.36|12631.36|12623.91|12623.91|0
1659953400000|2022-08-08 10:10:00|12629.22|12629.22|12624.6|12624.6|12629.22|12629.22|12623.25|12623.25|0
1659953700000|2022-08-08 10:15:00|12620.6|12620.6|12633.88|12633.88|12633.88|12633.88|12620.6|12620.6|0
1659954300000|2022-08-08 10:25:00|12634.69|12634.69|12639.74|12639.74|12643.99|12643.99|12634.69|12634.69|0
1659954600000|2022-08-08 10:30:00|12641.73|12641.73|12640.96|12640.96|12641.73|12641.73|12633.17|12633.17|0
1659954900000|2022-08-08 10:35:00|12638.97|12638.97|12631.62|12631.62|12638.97|12638.97|12631.62|12631.62|0
1659955200000|2022-08-08 10:40:00|12630.81|12630.81|12625.49|12625.49|12631.37|12631.37|12625.49|12625.49|0
1659955500000|2022-08-08 10:45:00|12621.52|12621.52|12624.92|12624.92|12624.92|12624.92|12619.53|12619.53|0
1659955800000|2022-08-08 10:50:00|12626.25|12626.25|12638.62|12638.62|12638.62|12638.62|12626.25|12626.25|0
1659956100000|2022-08-08 10:55:00|12634.64|12634.64|12643.2|12643.2|12643.2|12643.2|12632.65|12632.65|0
1659956400000|2022-08-08 11:00:00|12644.02|12644.02|12649.08|12649.08|12649.08|12649.08|12639.14|12639.14|0
1659956700000|2022-08-08 11:05:00|12651.07|12651.07|12656.65|12656.65|12656.65|12656.65|12642.88|12642.88|0
1659957000000|2022-08-08 11:10:00|12652.67|12652.67|12647.9|12647.9|12652.88|12652.88|12647.29|12647.29|0
1659957300000|2022-08-08 11:15:00|12647.29|12647.29|12645.06|12645.06|12647.29|12647.29|12637.1|12637.1|0
1659957600000|2022-08-08 11:20:00|12643.07|12643.07|12637.75|12637.75|12647.08|12647.08|12637.14|12637.14|0
1659957900000|2022-08-08 11:25:00|12638.29|12638.29|12639.37|12639.37|12644.52|12644.52|12638.29|12638.29|0
1659958200000|2022-08-08 11:30:00|12637.38|12637.38|12634.21|12634.21|12637.38|12637.38|12633.4|12633.4|0
1659958500000|2022-08-08 11:35:00|12638.19|12638.19|12635.69|12635.69|12643.65|12643.65|12635.69|12635.69|0
1659958800000|2022-08-08 11:40:00|12637.68|12637.68|12629.05|12629.05|12637.68|12637.68|12629.05|12629.05|0
1659959100000|2022-08-08 11:45:00|12631.72|12631.72|12630.05|12630.05|12631.72|12631.72|12622.1|12622.1|0
1659959400000|2022-08-08 11:50:00|12632.04|12632.04|12627.37|12627.37|12632.04|12632.04|12625.38|12625.38|0
1659959700000|2022-08-08 11:55:00|12631.35|12631.35|12619.89|12619.89|12631.35|12631.35|12619.89|12619.89|0
1659960000000|2022-08-08 12:00:00|12615.91|12615.91|12602.49|12602.49|12615.91|12615.91|12602.49|12602.49|0
1659960300000|2022-08-08 12:05:00|12602.22|12602.22|12602.93|12602.93|12603.96|12603.96|12599.96|12599.96|0
1659960600000|2022-08-08 12:10:00|12600.26|12600.26|12608.21|12608.21|12608.21|12608.21|12600.26|12600.26|0
1659960900000|2022-08-08 12:15:00|12612.19|12612.19|12608.19|12608.19|12614.18|12614.18|12608.19|12608.19|0
1659961200000|2022-08-08 12:20:00|12612.17|12612.17|12615.07|12615.07|12616.67|12616.67|12608.2|12608.2|0
1659961500000|2022-08-08 12:25:00|12617.06|12617.06|12634.78|12634.78|12634.78|12634.78|12611.77|12611.77|0
1659961800000|2022-08-08 12:30:00|12636|12636|12646.26|12646.26|12648.41|12648.41|12627.24|12627.24|0
1659962100000|2022-08-08 12:35:00|12646.53|12646.53|12632.01|12632.01|12646.53|12646.53|12632.01|12632.01|0
1659962400000|2022-08-08 12:40:00|12632.83|12632.83|12628.89|12628.89|12632.83|12632.83|12626.04|12626.04|0
1659962700000|2022-08-08 12:45:00|12626.9|12626.9|12617.15|12617.15|12626.9|12626.9|12617.15|12617.15|0
1659963000000|2022-08-08 12:50:00|12611.19|12611.19|12622|12622|12622.21|12622.21|12611.19|12611.19|0
1659963300000|2022-08-08 12:55:00|12626.01|12626.01|12634.78|12634.78|12636.12|12636.12|12620.7|12620.7|0
1659963600000|2022-08-08 13:00:00|12636.77|12636.77|12610.86|12610.86|12636.77|12636.77|12610.86|12610.86|0
1659963900000|2022-08-08 13:05:00|12612.85|12612.85|12614.57|12614.57|12614.57|12614.57|12612.58|12612.58|0
1659964200000|2022-08-08 13:10:00|12612.58|12612.58|12606.56|12606.56|12612.58|12612.58|12604.1|12604.1|0
1659964500000|2022-08-08 13:15:00|12604.57|12604.57|12608.03|12608.03|12608.03|12608.03|12602.06|12602.06|0
1659964800000|2022-08-08 13:20:00|12608.57|12608.57|12623.03|12623.03|12623.03|12623.03|12608.57|12608.57|0
1659965100000|2022-08-08 13:25:00|12622.22|12622.22|12612.27|12612.27|12622.24|12622.24|12612.27|12612.27|0
1659965400000|2022-08-08 13:30:00|12611.73|12611.73|12618.3|12618.3|12628.24|12628.24|12605.76|12605.76|0
1659965700000|2022-08-08 13:35:00|12616.31|12616.31|12627.91|12627.91|12639.19|12639.19|12610.34|12610.34|0
1659966000000|2022-08-08 13:40:00|12625.93|12625.93|12649.83|12649.83|12654.59|12654.59|12625.93|12625.93|0
1659966300000|2022-08-08 13:45:00|12651.82|12651.82|12674.08|12674.08|12674.08|12674.08|12648.61|12648.61|0
1659966600000|2022-08-08 13:50:00|12672.09|12672.09|12650.18|12650.18|12672.09|12672.09|12648.85|12648.85|0
1659966900000|2022-08-08 13:55:00|12656.15|12656.15|12655.96|12655.96|12668.69|12668.69|12653.97|12653.97|0
1659967200000|2022-08-08 14:00:00|12657.95|12657.95|12650.94|12650.94|12666.85|12666.85|12648.95|12648.95|0
1659967500000|2022-08-08 14:05:00|12651.48|12651.48|12642.31|12642.31|12652.02|12652.02|12637|12637|0
1659967800000|2022-08-08 14:10:00|12642.85|12642.85|12655.61|12655.61|12655.61|12655.61|12642.24|12642.24|0
1659968100000|2022-08-08 14:15:00|12653.62|12653.62|12659.72|12659.72|12659.72|12659.72|12639.23|12639.23|0
1659968400000|2022-08-08 14:20:00|12661.71|12661.71|12647.27|12647.27|12663.77|12663.77|12647.27|12647.27|0
1659968700000|2022-08-08 14:25:00|12648.08|12648.08|12652.21|12652.21|12654.2|12654.2|12643.99|12643.99|0
1659969000000|2022-08-08 14:30:00|12650.22|12650.22|12656.8|12656.8|12662.61|12662.61|12650.22|12650.22|0
1659969300000|2022-08-08 14:35:00|12658.79|12658.79|12671.21|12671.21|12671.37|12671.37|12658.79|12658.79|0
1659969600000|2022-08-08 14:40:00|12673.2|12673.2|12674.45|12674.45|12676.44|12676.44|12671.86|12671.86|0
1659969900000|2022-08-08 14:45:00|12673.12|12673.12|12650.61|12650.61|12673.12|12673.12|12647.31|12647.31|0
1659970200000|2022-08-08 14:50:00|12652.6|12652.6|12650.8|12650.8|12655.2|12655.2|12650.8|12650.8|0
1659970500000|2022-08-08 14:55:00|12648.81|12648.81|12639.96|12639.96|12649.62|12649.62|12635.45|12635.45|0
1659970800000|2022-08-08 15:00:00|12641.3|12641.3|12637.03|12637.03|12649.95|12649.95|12631.48|12631.48|0
1659971100000|2022-08-08 15:05:00|12639.02|12639.02|12632.87|12632.87|12641|12641|12632.87|12632.87|0
1659971400000|2022-08-08 15:10:00|12626.9|12626.9|12626.12|12626.12|12629.03|12629.03|12620.65|12620.65|0
1659971700000|2022-08-08 15:15:00|12626.94|12626.94|12625.48|12625.48|12628.28|12628.28|12620.17|12620.17|0
1659972000000|2022-08-08 15:20:00|12627.47|12627.47|12619.09|12619.09|12627.47|12627.47|12616.9|12616.9|0
1659972300000|2022-08-08 15:25:00|12618.48|12618.48|12598.67|12598.67|12618.48|12618.48|12598.67|12598.67|0
1660029300000|2022-08-09 07:15:00|12608.37|12608.37|12609.18|12609.18|12614.24|12614.24|12600.41|12600.41|0
1660029600000|2022-08-09 07:20:00|12608.91|12608.91|12601.22|12601.22|12608.91|12608.91|12591.01|12591.01|0
1660029900000|2022-08-09 07:25:00|12605.2|12605.2|12586.93|12586.93|12605.2|12605.2|12584.94|12584.94|0
1660030200000|2022-08-09 07:30:00|12582.95|12582.95|12547.96|12547.96|12582.95|12582.95|12541.99|12541.99|0
1660030500000|2022-08-09 07:35:00|12541.99|12541.99|12567.21|12567.21|12568.83|12568.83|12538.02|12538.02|0
1660030800000|2022-08-09 07:40:00|12569.1|12569.1|12557.62|12557.62|12586.37|12586.37|12557.35|12557.35|0
1660031100000|2022-08-09 07:45:00|12551.65|12551.65|12540.79|12540.79|12551.65|12551.65|12532.84|12532.84|0
1660031400000|2022-08-09 07:50:00|12534.1|12534.1|12517.4|12517.4|12534.1|12534.1|12511.7|12511.7|0
1660031700000|2022-08-09 07:55:00|12519.39|12519.39|12569|12569|12569|12569|12519.39|12519.39|0
1660032000000|2022-08-09 08:00:00|12572.98|12572.98|12565.03|12565.03|12572.98|12572.98|12565.03|12565.03|0
1660032300000|2022-08-09 08:05:00|12566.38|12566.38|12540.86|12540.86|12566.38|12566.38|12540.86|12540.86|0
1660032600000|2022-08-09 08:10:00|12542.85|12542.85|12544.66|12544.66|12552.22|12552.22|12540.68|12540.68|0
1660032900000|2022-08-09 08:15:00|12545.74|12545.74|12538.59|12538.59|12545.74|12545.74|12536.97|12536.97|0
1660033200000|2022-08-09 08:20:00|12534.59|12534.59|12540.93|12540.93|12544.9|12544.9|12534.59|12534.59|0
1660033500000|2022-08-09 08:25:00|12536.95|12536.95|12545.9|12545.9|12546.17|12546.17|12536.95|12536.95|0
1660033800000|2022-08-09 08:30:00|12547.89|12547.89|12548.54|12548.54|12549.88|12549.88|12543.21|12543.21|0
1660034100000|2022-08-09 08:35:00|12546.55|12546.55|12575.12|12575.12|12575.12|12575.12|12544.57|12544.57|0
1660034400000|2022-08-09 08:40:00|12574.85|12574.85|12568.46|12568.46|12574.85|12574.85|12568.46|12568.46|0
1660034700000|2022-08-09 08:45:00|12566.03|12566.03|12549.58|12549.58|12566.03|12566.03|12549.58|12549.58|0
1660035000000|2022-08-09 08:50:00|12549.16|12549.16|12532.55|12532.55|12549.19|12549.19|12532.55|12532.55|0
1660035300000|2022-08-09 08:55:00|12536.52|12536.52|12534.56|12534.56|12536.52|12536.52|12529.22|12529.22|0
1660035600000|2022-08-09 09:00:00|12538.54|12538.54|12541.11|12541.11|12543.76|12543.76|12538.54|12538.54|0
1660035900000|2022-08-09 09:05:00|12541.65|12541.65|12539.14|12539.14|12546.19|12546.19|12539.14|12539.14|0
1660036200000|2022-08-09 09:10:00|12535.16|12535.16|12540.79|12540.79|12540.79|12540.79|12531.38|12531.38|0
1660036500000|2022-08-09 09:15:00|12540.19|12540.19|12538.33|12538.33|12542.46|12542.46|12538.33|12538.33|0
1660036800000|2022-08-09 09:20:00|12543.67|12543.67|12531.48|12531.48|12543.67|12543.67|12531.48|12531.48|0
1660037100000|2022-08-09 09:25:00|12534.15|12534.15|12523.41|12523.41|12534.15|12534.15|12522.08|12522.08|0
1660037400000|2022-08-09 09:30:00|12522.6|12522.6|12509.29|12509.29|12524.86|12524.86|12508.75|12508.75|0
1660037700000|2022-08-09 09:35:00|12509.56|12509.56|12517.79|12517.79|12519.77|12519.77|12509.56|12509.56|0
1660038000000|2022-08-09 09:40:00|12517.52|12517.52|12524.72|12524.72|12524.72|12524.72|12517.52|12517.52|0
1660038300000|2022-08-09 09:45:00|12528.7|12528.7|12534.39|12534.39|12534.39|12534.39|12528.7|12528.7|0
1660038600000|2022-08-09 09:50:00|12538.4|12538.4|12525.65|12525.65|12546.35|12546.35|12525.65|12525.65|0
1660038900000|2022-08-09 09:55:00|12524.32|12524.32|12512.41|12512.41|12524.32|12524.32|12510.42|12510.42|0
1660039200000|2022-08-09 10:00:00|12512.68|12512.68|12510.07|12510.07|12516.04|12516.04|12506.09|12506.09|0
1660039500000|2022-08-09 10:05:00|12512.06|12512.06|12507.65|12507.65|12512.06|12512.06|12505.67|12505.67|0
1660039800000|2022-08-09 10:10:00|12503.68|12503.68|12485.78|12485.78|12503.68|12503.68|12482.32|12482.32|0
1660040100000|2022-08-09 10:15:00|12479.82|12479.82|12460.1|12460.1|12479.82|12479.82|12456.39|12456.39|0
1660040400000|2022-08-09 10:20:00|12462.09|12462.09|12456.76|12456.76|12462.09|12462.09|12449.63|12449.63|0
1660040700000|2022-08-09 10:25:00|12455.14|12455.14|12465.9|12465.9|12466.44|12466.44|12455.14|12455.14|0
1660041000000|2022-08-09 10:30:00|12463.91|12463.91|12453.46|12453.46|12463.91|12463.91|12452.61|12452.61|0
1660041300000|2022-08-09 10:35:00|12453.19|12453.19|12460.08|12460.08|12460.08|12460.08|12451.86|12451.86|0
1660041600000|2022-08-09 10:40:00|12457.42|12457.42|12462.97|12462.97|12462.97|12462.97|12457.42|12457.42|0
1660041900000|2022-08-09 10:45:00|12460.98|12460.98|12455.78|12455.78|12460.98|12460.98|12455.78|12455.78|0
1660042200000|2022-08-09 10:50:00|12457.77|12457.77|12450.66|12450.66|12457.77|12457.77|12443.34|12443.34|0
1660042500000|2022-08-09 10:55:00|12451.51|12451.51|12463.66|12463.66|12464.07|12464.07|12451.51|12451.51|0
1660042800000|2022-08-09 11:00:00|12467.63|12467.63|12479.29|12479.29|12479.29|12479.29|12467.63|12467.63|0
1660043100000|2022-08-09 11:05:00|12477.3|12477.3|12476.36|12476.36|12482.33|12482.33|12475.68|12475.68|0
1660043400000|2022-08-09 11:10:00|12474.37|12474.37|12480.34|12480.34|12480.34|12480.34|12474.37|12474.37|0
1660043700000|2022-08-09 11:15:00|12479.31|12479.31|12493.89|12493.89|12493.89|12493.89|12479.31|12479.31|0
1660044000000|2022-08-09 11:20:00|12488.55|12488.55|12484.69|12484.69|12488.55|12488.55|12482.7|12482.7|0
1660044300000|2022-08-09 11:25:00|12482.7|12482.7|12465.95|12465.95|12482.7|12482.7|12465.4|12465.4|0
1660044600000|2022-08-09 11:30:00|12465.74|12465.74|12459.16|12459.16|12465.74|12465.74|12459.16|12459.16|0
1660044900000|2022-08-09 11:35:00|12460.5|12460.5|12462.49|12462.49|12464.48|12464.48|12460.5|12460.5|0
1660045200000|2022-08-09 11:40:00|12460.5|12460.5|12427.27|12427.27|12460.5|12460.5|12427.27|12427.27|0
1660045500000|2022-08-09 11:45:00|12426.73|12426.73|12412.1|12412.1|12426.73|12426.73|12410.76|12410.76|0
1660045800000|2022-08-09 11:50:00|12412.51|12412.51|12413.85|12413.85|12413.85|12413.85|12412.51|12412.51|0
1660046100000|2022-08-09 11:55:00|12411.86|12411.86|12397.51|12397.51|12411.86|12411.86|12397.51|12397.51|0
1660046400000|2022-08-09 12:00:00|12404.18|12404.18|12370.57|12370.57|12408.73|12408.73|12368.58|12368.58|0
1660046700000|2022-08-09 12:05:00|12372.56|12372.56|12378.78|12378.78|12381.85|12381.85|12371.23|12371.23|0
1660047000000|2022-08-09 12:10:00|12376.79|12376.79|12369.93|12369.93|12378.78|12378.78|12366.12|12366.12|0
1660047300000|2022-08-09 12:15:00|12373.91|12373.91|12379.19|12379.19|12379.19|12379.19|12359.69|12359.69|0
1660047600000|2022-08-09 12:20:00|12381.18|12381.18|12388.93|12388.93|12389.2|12389.2|12369.04|12369.04|0
1660047900000|2022-08-09 12:25:00|12390.92|12390.92|12395.26|12395.26|12395.26|12395.26|12389.02|12389.02|0
1660048200000|2022-08-09 12:30:00|12391.28|12391.28|12407.84|12407.84|12407.84|12407.84|12391.28|12391.28|0
1660048500000|2022-08-09 12:35:00|12409.83|12409.83|12406.41|12406.41|12416.46|12416.46|12403.65|12403.65|0
1660048800000|2022-08-09 12:40:00|12404.42|12404.42|12410.35|12410.35|12412.38|12412.38|12404.42|12404.42|0
1660049100000|2022-08-09 12:45:00|12405.04|12405.04|12417.68|12417.68|12417.68|12417.68|12405.04|12405.04|0
1660049400000|2022-08-09 12:50:00|12429.61|12429.61|12435.61|12435.61|12435.61|12435.61|12424.59|12424.59|0
1660049700000|2022-08-09 12:55:00|12423.68|12423.68|12419.91|12419.91|12429.85|12429.85|12419.91|12419.91|0
1660050000000|2022-08-09 13:00:00|12417.92|12417.92|12423.23|12423.23|12425.9|12425.9|12417.78|12417.78|0
1660050300000|2022-08-09 13:05:00|12422.38|12422.38|12428.86|12428.86|12428.86|12428.86|12416.41|12416.41|0
1660050600000|2022-08-09 13:10:00|12430.85|12430.85|12420.38|12420.38|12430.85|12430.85|12420.38|12420.38|0
1660050900000|2022-08-09 13:15:00|12416.4|12416.4|12415.98|12415.98|12418.39|12418.39|12415.98|12415.98|0
1660051200000|2022-08-09 13:20:00|12415.77|12415.77|12418.7|12418.7|12420.13|12420.13|12414.82|12414.82|0
1660051500000|2022-08-09 13:25:00|12419.32|12419.32|12422.64|12422.64|12422.64|12422.64|12415.34|12415.34|0
1660051800000|2022-08-09 13:30:00|12420.65|12420.65|12423.67|12423.67|12430.32|12430.32|12409.59|12409.59|0
1660052100000|2022-08-09 13:35:00|12427.65|12427.65|12430.96|12430.96|12438.92|12438.92|12427.65|12427.65|0
1660052400000|2022-08-09 13:40:00|12432.95|12432.95|12450.61|12450.61|12453.41|12453.41|12430.96|12430.96|0
1660052700000|2022-08-09 13:45:00|12454.58|12454.58|12439.48|12439.48|12460.4|12460.4|12431.5|12431.5|0
1660053000000|2022-08-09 13:50:00|12439.75|12439.75|12416.33|12416.33|12439.75|12439.75|12413.26|12413.26|0
1660053300000|2022-08-09 13:55:00|12420.31|12420.31|12407.89|12407.89|12420.31|12420.31|12405.9|12405.9|0
1660053600000|2022-08-09 14:00:00|12409.88|12409.88|12411.45|12411.45|12414.12|12414.12|12403.29|12403.29|0
1660053900000|2022-08-09 14:05:00|12409.47|12409.47|12396.14|12396.14|12409.47|12409.47|12396.14|12396.14|0
1660054200000|2022-08-09 14:10:00|12392.17|12392.17|12413.47|12413.47|12413.47|12413.47|12392.17|12392.17|0
1660054500000|2022-08-09 14:15:00|12412.79|12412.79|12423.31|12423.31|12423.31|12423.31|12410.14|12410.14|0
1660054800000|2022-08-09 14:20:00|12433.26|12433.26|12424.69|12424.69|12438.4|12438.4|12420.15|12420.15|0
1660055100000|2022-08-09 14:25:00|12426.68|12426.68|12423.34|12423.34|12431.05|12431.05|12423.34|12423.34|0
1660055400000|2022-08-09 14:30:00|12425.32|12425.32|12425.09|12425.09|12427.08|12427.08|12416.53|12416.53|0
1660055700000|2022-08-09 14:35:00|12423.1|12423.1|12417.24|12417.24|12426.91|12426.91|12413.23|12413.23|0
1660056000000|2022-08-09 14:40:00|12419.23|12419.23|12412.35|12412.35|12419.23|12419.23|12409.26|12409.26|0
1660056300000|2022-08-09 14:45:00|12412.96|12412.96|12412.03|12412.03|12412.96|12412.96|12401.53|12401.53|0
1660056600000|2022-08-09 14:50:00|12410.04|12410.04|12402.09|12402.09|12411.26|12411.26|12396.27|12396.27|0
1660056900000|2022-08-09 14:55:00|12402.29|12402.29|12378.63|12378.63|12402.29|12402.29|12378.63|12378.63|0
1660057200000|2022-08-09 15:00:00|12378.36|12378.36|12371.44|12371.44|12384.95|12384.95|12366.79|12366.79|0
1660057500000|2022-08-09 15:05:00|12369.46|12369.46|12377.85|12377.85|12379.18|12379.18|12367.47|12367.47|0
1660057800000|2022-08-09 15:10:00|12379.18|12379.18|12396.1|12396.1|12396.1|12396.1|12379.18|12379.18|0
1660058100000|2022-08-09 15:15:00|12396.3|12396.3|12411.27|12411.27|12419.91|12419.91|12396.3|12396.3|0
1660058400000|2022-08-09 15:20:00|12411.69|12411.69|12407.51|12407.51|12417.65|12417.65|12407.51|12407.51|0
1660058700000|2022-08-09 15:25:00|12406.17|12406.17|12430.58|12430.58|12431.12|12431.12|12406.17|12406.17|0
1660115700000|2022-08-10 07:15:00|12362.05|12362.05|12365.27|12365.27|12371.43|12371.43|12353.53|12353.53|0
1660116000000|2022-08-10 07:20:00|12359.31|12359.31|12397.06|12397.06|12397.06|12397.06|12359.31|12359.31|0
1660116300000|2022-08-10 07:25:00|12395.07|12395.07|12427.49|12427.49|12433.46|12433.46|12395.07|12395.07|0
1660116600000|2022-08-10 07:30:00|12425.51|12425.51|12440.17|12440.17|12440.71|12440.71|12419.54|12419.54|0
1660116900000|2022-08-10 07:35:00|12446.84|12446.84|12435.07|12435.07|12449.06|12449.06|12435.07|12435.07|0
1660117200000|2022-08-10 07:40:00|12433.74|12433.74|12414.42|12414.42|12433.74|12433.74|12413.44|12413.44|0
1660117500000|2022-08-10 07:45:00|12413.57|12413.57|12431.76|12431.76|12431.76|12431.76|12413.57|12413.57|0
1660117800000|2022-08-10 07:50:00|12432.83|12432.83|12454.56|12454.56|12454.56|12454.56|12432.83|12432.83|0
1660118100000|2022-08-10 07:55:00|12456.22|12456.22|12464.04|12464.04|12464.04|12464.04|12455.92|12455.92|0
1660118400000|2022-08-10 08:00:00|12472|12472|12483.87|12483.87|12483.87|12483.87|12472|12472|0
1660118700000|2022-08-10 08:05:00|12477.9|12477.9|12468.95|12468.95|12477.9|12477.9|12462.99|12462.99|0
1660119000000|2022-08-10 08:10:00|12466.96|12466.96|12468.39|12468.39|12478.34|12478.34|12466.42|12466.42|0
1660119300000|2022-08-10 08:15:00|12470.38|12470.38|12471.03|12471.03|12473.02|12473.02|12470.38|12470.38|0
1660119600000|2022-08-10 08:20:00|12472.11|12472.11|12491.12|12491.12|12491.12|12491.12|12466.8|12466.8|0
1660119900000|2022-08-10 08:25:00|12493.11|12493.11|12500.98|12500.98|12500.98|12500.98|12493.11|12493.11|0
1660120200000|2022-08-10 08:30:00|12502.32|12502.32|12493.76|12493.76|12503.65|12503.65|12492.43|12492.43|0
1660120500000|2022-08-10 08:35:00|12491.77|12491.77|12484.47|12484.47|12491.77|12491.77|12482.48|12482.48|0
1660120800000|2022-08-10 08:40:00|12483.93|12483.93|12495.38|12495.38|12495.38|12495.38|12483.39|12483.39|0
1660121100000|2022-08-10 08:45:00|12496.46|12496.46|12487.73|12487.73|12498.08|12498.08|12487.73|12487.73|0
1660121400000|2022-08-10 08:50:00|12487.19|12487.19|12497.82|12497.82|12499.15|12499.15|12487.19|12487.19|0
1660121700000|2022-08-10 08:55:00|12498.36|12498.36|12498.33|12498.33|12506.31|12506.31|12498.33|12498.33|0
1660122000000|2022-08-10 09:00:00|12498.87|12498.87|12508.55|12508.55|12512.53|12512.53|12498.16|12498.16|0
1660122300000|2022-08-10 09:05:00|12509.09|12509.09|12508.47|12508.47|12509.77|12509.77|12501.82|12501.82|0
1660122600000|2022-08-10 09:10:00|12500.51|12500.51|12501.02|12501.02|12501.02|12501.02|12489.18|12489.18|0
1660122900000|2022-08-10 09:15:00|12502.68|12502.68|12495.03|12495.03|12502.68|12502.68|12487.42|12487.42|0
1660123200000|2022-08-10 09:20:00|12497.7|12497.7|12492.82|12492.82|12500.37|12500.37|12490.83|12490.83|0
1660123500000|2022-08-10 09:25:00|12490.96|12490.96|12486.95|12486.95|12490.96|12490.96|12481.66|12481.66|0
1660123800000|2022-08-10 09:30:00|12488.94|12488.94|12484.11|12484.11|12489.6|12489.6|12480.47|12480.47|0
1660124100000|2022-08-10 09:35:00|12482.29|12482.29|12472.4|12472.4|12482.29|12482.29|12472.4|12472.4|0
1660124400000|2022-08-10 09:40:00|12477.74|12477.74|12475.08|12475.08|12478.28|12478.28|12475.08|12475.08|0
1660124700000|2022-08-10 09:45:00|12474.47|12474.47|12475.76|12475.76|12478.45|12478.45|12474.47|12474.47|0
1660125000000|2022-08-10 09:50:00|12477.09|12477.09|12471.59|12471.59|12480.39|12480.39|12471.59|12471.59|0
1660125300000|2022-08-10 09:55:00|12467.58|12467.58|12484.38|12484.38|12484.38|12484.38|12466.9|12466.9|0
1660125600000|2022-08-10 10:00:00|12482.39|12482.39|12482.39|12482.39|12482.39|12482.39|12482.39|12482.39|0
1660125900000|2022-08-10 10:05:00|12485.06|12485.06|12495.46|12495.46|12495.46|12495.46|12481.06|12481.06|0
1660126200000|2022-08-10 10:10:00|12496|12496|12495.6|12495.6|12500.68|12500.68|12494.01|12494.01|0
1660126800000|2022-08-10 10:20:00|12497.59|12497.59|12500.66|12500.66|12501.57|12501.57|12497.59|12497.59|0
1660127100000|2022-08-10 10:25:00|12502.65|12502.65|12496.84|12496.84|12502.65|12502.65|12496.84|12496.84|0
1660127400000|2022-08-10 10:30:00|12496.3|12496.3|12494.99|12494.99|12502.1|12502.1|12492.15|12492.15|0
1660127700000|2022-08-10 10:35:00|12496.98|12496.98|12497.23|12497.23|12498.68|12498.68|12495.9|12495.9|0
1660128000000|2022-08-10 10:40:00|12501.21|12501.21|12502.12|12502.12|12503.2|12503.2|12501.21|12501.21|0
1660128300000|2022-08-10 10:45:00|12498.14|12498.14|12498.14|12498.14|12500.13|12500.13|12496.15|12496.15|0
1660128600000|2022-08-10 10:50:00|12496.15|12496.15|12512.67|12512.67|12512.67|12512.67|12496.15|12496.15|0
1660128900000|2022-08-10 10:55:00|12508.67|12508.67|12509.3|12509.3|12524.61|12524.61|12507.96|12507.96|0
1660129200000|2022-08-10 11:00:00|12508.88|12508.88|12510.87|12510.87|12510.87|12510.87|12506.22|12506.22|0
1660129500000|2022-08-10 11:05:00|12512.21|12512.21|12514.2|12514.2|12520.82|12520.82|12510.87|12510.87|0
1660129800000|2022-08-10 11:10:00|12516.19|12516.19|12520.33|12520.33|12520.33|12520.33|12516.19|12516.19|0
1660130100000|2022-08-10 11:15:00|12518.99|12518.99|12510.36|12510.36|12518.99|12518.99|12510.36|12510.36|0
1660130400000|2022-08-10 11:20:00|12514.34|12514.34|12533.08|12533.08|12534.42|12534.42|12513.8|12513.8|0
1660130700000|2022-08-10 11:25:00|12529.08|12529.08|12527.1|12527.1|12533.74|12533.74|12526.02|12526.02|0
1660131000000|2022-08-10 11:30:00|12525.11|12525.11|12520.48|12520.48|12525.11|12525.11|12518.49|12518.49|0
1660131300000|2022-08-10 11:35:00|12523.15|12523.15|12523.15|12523.15|12527.13|12527.13|12523.15|12523.15|0
1660131600000|2022-08-10 11:40:00|12519.17|12519.17|12513.18|12513.18|12519.17|12519.17|12509.2|12509.2|0
1660131900000|2022-08-10 11:45:00|12515.17|12515.17|12505.67|12505.67|12515.17|12515.17|12503.23|12503.23|0
1660132200000|2022-08-10 11:50:00|12507.66|12507.66|12508.31|12508.31|12510.3|12510.3|12506.32|12506.32|0
1660132500000|2022-08-10 11:55:00|12506.98|12506.98|12508.6|12508.6|12513.11|12513.11|12503.47|12503.47|0
1660132800000|2022-08-10 12:00:00|12504.62|12504.62|12512.89|12512.89|12512.89|12512.89|12504.62|12504.62|0
1660133100000|2022-08-10 12:05:00|12508.91|12508.91|12506.38|12506.38|12512.89|12512.89|12506.38|12506.38|0
1660133400000|2022-08-10 12:10:00|12507.72|12507.72|12507.72|12507.72|12509.71|12509.71|12507.72|12507.72|0
1660133700000|2022-08-10 12:15:00|12506.38|12506.38|12497.79|12497.79|12506.38|12506.38|12497.79|12497.79|0
1660134000000|2022-08-10 12:20:00|12495.13|12495.13|12501.54|12501.54|12503.53|12503.53|12495.13|12495.13|0
1660134300000|2022-08-10 12:25:00|12499.55|12499.55|12496.15|12496.15|12503.28|12503.28|12496.15|12496.15|0
1660134600000|2022-08-10 12:30:00|12501.49|12501.49|12641.59|12641.59|12641.59|12641.59|12501.49|12501.49|0
1660134900000|2022-08-10 12:35:00|12645.56|12645.56|12612.29|12612.29|12649.54|12649.54|12607.37|12607.37|0
1660135200000|2022-08-10 12:40:00|12616.27|12616.27|12693.77|12693.77|12693.77|12693.77|12616.27|12616.27|0
1660135500000|2022-08-10 12:45:00|12692.43|12692.43|12744.48|12744.48|12744.48|12744.48|12679.97|12679.97|0
1660135800000|2022-08-10 12:50:00|12746.46|12746.46|12769.46|12769.46|12769.46|12769.46|12746.46|12746.46|0
1660136100000|2022-08-10 12:55:00|12770.31|12770.31|12753.15|12753.15|12770.47|12770.47|12751.11|12751.11|0
1660136400000|2022-08-10 13:00:00|12751.17|12751.17|12747.95|12747.95|12751.17|12751.17|12735.54|12735.54|0
1660136700000|2022-08-10 13:05:00|12750.62|12750.62|12728.52|12728.52|12750.62|12750.62|12721.31|12721.31|0
1660137000000|2022-08-10 13:10:00|12727.69|12727.69|12743.51|12743.51|12748.41|12748.41|12726.61|12726.61|0
1660137300000|2022-08-10 13:15:00|12740.84|12740.84|12738.92|12738.92|12743.51|12743.51|12732.4|12732.4|0
1660137600000|2022-08-10 13:20:00|12737.59|12737.59|12742.58|12742.58|12743.12|12743.12|12733.03|12733.03|0
1660137900000|2022-08-10 13:25:00|12750.54|12750.54|12757.69|12757.69|12760.34|12760.34|12748.55|12748.55|0
1660138200000|2022-08-10 13:30:00|12759.67|12759.67|12739.65|12739.65|12770.75|12770.75|12739.65|12739.65|0
1660138500000|2022-08-10 13:35:00|12743.63|12743.63|12738.49|12738.49|12748.82|12748.82|12732.98|12732.98|0
1660138800000|2022-08-10 13:40:00|12736.5|12736.5|12743.36|12743.36|12745.66|12745.66|12726.7|12726.7|0
1660139100000|2022-08-10 13:45:00|12744.69|12744.69|12750.67|12750.67|12751.39|12751.39|12741.62|12741.62|0
1660139400000|2022-08-10 13:50:00|12751.89|12751.89|12766.26|12766.26|12772.23|12772.23|12751.89|12751.89|0
1660139700000|2022-08-10 13:55:00|12762.29|12762.29|12781.36|12781.36|12782.53|12782.53|12751.26|12751.26|0
1660140000000|2022-08-10 14:00:00|12777.39|12777.39|12808.8|12808.8|12808.8|12808.8|12770.74|12770.74|0
1660140300000|2022-08-10 14:05:00|12810.79|12810.79|12816.03|12816.03|12824.06|12824.06|12802.81|12802.81|0
1660140600000|2022-08-10 14:10:00|12818.02|12818.02|12804.26|12804.26|12822.66|12822.66|12795.48|12795.48|0
1660140900000|2022-08-10 14:15:00|12802.93|12802.93|12802.57|12802.57|12827.78|12827.78|12801.85|12801.85|0
1660141200000|2022-08-10 14:20:00|12802.03|12802.03|12812.41|12812.41|12813.07|12813.07|12792.56|12792.56|0
1660141500000|2022-08-10 14:25:00|12816.39|12816.39|12825.2|12825.2|12827.19|12827.19|12812.16|12812.16|0
1660141800000|2022-08-10 14:30:00|12827.19|12827.19|12824.37|12824.37|12827.19|12827.19|12812.31|12812.31|0
1660142100000|2022-08-10 14:35:00|12826.35|12826.35|12821.92|12821.92|12828|12828|12821.49|12821.49|0
1660142400000|2022-08-10 14:40:00|12819.93|12819.93|12827.51|12827.51|12829.5|12829.5|12817.28|12817.28|0
1660142700000|2022-08-10 14:45:00|12826.18|12826.18|12812.4|12812.4|12827.28|12827.28|12812.4|12812.4|0
1660143000000|2022-08-10 14:50:00|12810.58|12810.58|12798.01|12798.01|12810.58|12810.58|12792.98|12792.98|0
1660143300000|2022-08-10 14:55:00|12798.55|12798.55|12799.88|12799.88|12801.87|12801.87|12791.25|12791.25|0
1660143600000|2022-08-10 15:00:00|12795.9|12795.9|12847.81|12847.81|12848.11|12848.11|12795.9|12795.9|0
1660143900000|2022-08-10 15:05:00|12848.42|12848.42|12833.77|12833.77|12848.42|12848.42|12833.29|12833.29|0
1660144200000|2022-08-10 15:10:00|12831.78|12831.78|12823.62|12823.62|12831.78|12831.78|12820.3|12820.3|0
1660144500000|2022-08-10 15:15:00|12824.84|12824.84|12836.61|12836.61|12839.44|12839.44|12824.84|12824.84|0
1660144800000|2022-08-10 15:20:00|12833.94|12833.94|12855.2|12855.2|12855.81|12855.81|12832.24|12832.24|0
1660145100000|2022-08-10 15:25:00|12851.22|12851.22|12846.52|12846.52|12865.67|12865.67|12846.52|12846.52|0
1660202100000|2022-08-11 07:15:00|12906.25|12906.25|12893.44|12893.44|12910.23|12910.23|12889.66|12889.66|0
1660202400000|2022-08-11 07:20:00|12893.98|12893.98|12910.64|12910.64|12914.62|12914.62|12893.98|12893.98|0
1660202700000|2022-08-11 07:25:00|12906.66|12906.66|12887.25|12887.25|12912.63|12912.63|12887.25|12887.25|0
1660203000000|2022-08-11 07:30:00|12884.58|12884.58|12913.63|12913.63|12913.63|12913.63|12870.49|12870.49|0
1660203300000|2022-08-11 07:35:00|12917.6|12917.6|12905.63|12905.63|12921.55|12921.55|12905.63|12905.63|0
1660203600000|2022-08-11 07:40:00|12908.3|12908.3|12893.39|12893.39|12908.3|12908.3|12891.4|12891.4|0
1660203900000|2022-08-11 07:45:00|12897.37|12897.37|12897.91|12897.91|12904.78|12904.78|12894.41|12894.41|0
1660204200000|2022-08-11 07:50:00|12891.95|12891.95|12862.2|12862.2|12895.66|12895.66|12862.2|12862.2|0
1660204500000|2022-08-11 07:55:00|12861.59|12861.59|12846.87|12846.87|12861.59|12861.59|12842.89|12842.89|0
1660204800000|2022-08-11 08:00:00|12845.54|12845.54|12819.31|12819.31|12845.54|12845.54|12819.31|12819.31|0
1660205100000|2022-08-11 08:05:00|12818.07|12818.07|12805.19|12805.19|12818.11|12818.11|12805.19|12805.19|0
1660205400000|2022-08-11 08:10:00|12803.97|12803.97|12786.75|12786.75|12812.68|12812.68|12786.75|12786.75|0
1660205700000|2022-08-11 08:15:00|12787.57|12787.57|12802.83|12802.83|12802.83|12802.83|12787.57|12787.57|0
1660206000000|2022-08-11 08:20:00|12804.17|12804.17|12782.38|12782.38|12806.15|12806.15|12782.38|12782.38|0
1660206300000|2022-08-11 08:25:00|12781.04|12781.04|12769.28|12769.28|12781.04|12781.04|12768.2|12768.2|0
1660206600000|2022-08-11 08:30:00|12771.95|12771.95|12759.09|12759.09|12772.36|12772.36|12754.21|12754.21|0
1660206900000|2022-08-11 08:35:00|12763.1|12763.1|12769.26|12769.26|12770.53|12770.53|12760.17|12760.17|0
1660207200000|2022-08-11 08:40:00|12779.2|12779.2|12780.36|12780.36|12780.36|12780.36|12774.4|12774.4|0
1660207500000|2022-08-11 08:45:00|12781.19|12781.19|12771.67|12771.67|12786.99|12786.99|12771.67|12771.67|0
1660207800000|2022-08-11 08:50:00|12770.02|12770.02|12772.65|12772.65|12772.65|12772.65|12763.58|12763.58|0
1660208100000|2022-08-11 08:55:00|12770.83|12770.83|12793.09|12793.09|12795.76|12795.76|12770.83|12770.83|0
1660208400000|2022-08-11 09:00:00|12787.13|12787.13|12795.25|12795.25|12795.25|12795.25|12787.13|12787.13|0
1660208700000|2022-08-11 09:05:00|12793.26|12793.26|12785.31|12785.31|12793.26|12793.26|12785.31|12785.31|0
1660209000000|2022-08-11 09:10:00|12783.97|12783.97|12782.19|12782.19|12783.97|12783.97|12782.19|12782.19|0
1660209300000|2022-08-11 09:15:00|12781.37|12781.37|12779.92|12779.92|12783.89|12783.89|12779.92|12779.92|0
1660209600000|2022-08-11 09:20:00|12781.91|12781.91|12786.56|12786.56|12786.56|12786.56|12774.63|12774.63|0
1660209900000|2022-08-11 09:25:00|12786.02|12786.02|12804.35|12804.35|12804.35|12804.35|12781.14|12781.14|0
1660210200000|2022-08-11 09:30:00|12806.9|12806.9|12825.42|12825.42|12825.42|12825.42|12806.9|12806.9|0
1660210500000|2022-08-11 09:35:00|12826.5|12826.5|12837.8|12837.8|12844.31|12844.31|12826.5|12826.5|0
1660210800000|2022-08-11 09:40:00|12836.47|12836.47|12835.79|12835.79|12836.47|12836.47|12833.8|12833.8|0
1660211100000|2022-08-11 09:45:00|12839.77|12839.77|12855.71|12855.71|12855.71|12855.71|12839.77|12839.77|0
1660211400000|2022-08-11 09:50:00|12857.33|12857.33|12861.84|12861.84|12867.81|12867.81|12857.33|12857.33|0
1660211700000|2022-08-11 09:55:00|12857.87|12857.87|12865.38|12865.38|12865.99|12865.99|12856.04|12856.04|0
1660212000000|2022-08-11 10:00:00|12866.62|12866.62|12856.37|12856.37|12866.62|12866.62|12850.71|12850.71|0
1660212300000|2022-08-11 10:05:00|12852.4|12852.4|12847.78|12847.78|12853.78|12853.78|12847.78|12847.78|0
1660212600000|2022-08-11 10:10:00|12837.83|12837.83|12813.98|12813.98|12837.83|12837.83|12813.98|12813.98|0
1660212900000|2022-08-11 10:15:00|12817.95|12817.95|12829.82|12829.82|12829.82|12829.82|12817.95|12817.95|0
1660213200000|2022-08-11 10:20:00|12835.79|12835.79|12852.14|12852.14|12854.13|12854.13|12835.79|12835.79|0
1660213500000|2022-08-11 10:25:00|12850.15|12850.15|12861.41|12861.41|12863.4|12863.4|12849.73|12849.73|0
1660213800000|2022-08-11 10:30:00|12862.74|12862.74|12861.16|12861.16|12865.02|12865.02|12861.16|12861.16|0
1660214100000|2022-08-11 10:35:00|12859.17|12859.17|12844.64|12844.64|12859.17|12859.17|12842.65|12842.65|0
1660214400000|2022-08-11 10:40:00|12846.34|12846.34|12847.65|12847.65|12850.32|12850.32|12846.34|12846.34|0
1660214700000|2022-08-11 10:45:00|12851.63|12851.63|12843.11|12843.11|12851.63|12851.63|12840.44|12840.44|0
1660215000000|2022-08-11 10:50:00|12841.12|12841.12|12845.64|12845.64|12847.09|12847.09|12841.12|12841.12|0
1660215300000|2022-08-11 10:55:00|12847.63|12847.63|12844.74|12844.74|12848.17|12848.17|12842.75|12842.75|0
1660215600000|2022-08-11 11:00:00|12844.2|12844.2|12838.35|12838.35|12844.2|12844.2|12824.94|12824.94|0
1660215900000|2022-08-11 11:05:00|12840.34|12840.34|12823.09|12823.09|12840.34|12840.34|12822.55|12822.55|0
1660216200000|2022-08-11 11:10:00|12821.1|12821.1|12809.91|12809.91|12821.1|12821.1|12807.92|12807.92|0
1660216500000|2022-08-11 11:15:00|12808.63|12808.63|12813.92|12813.92|12815.91|12815.91|12807.95|12807.95|0
1660216800000|2022-08-11 11:20:00|12812.59|12812.59|12811.91|12811.91|12815.88|12815.88|12808.61|12808.61|0
1660217100000|2022-08-11 11:25:00|12812.99|12812.99|12809.91|12809.91|12815.23|12815.23|12807.92|12807.92|0
1660217400000|2022-08-11 11:30:00|12811.25|12811.25|12810.59|12810.59|12812.58|12812.58|12810.59|12810.59|0
1660217700000|2022-08-11 11:35:00|12807.89|12807.89|12804.65|12804.65|12807.89|12807.89|12802.66|12802.66|0
1660218000000|2022-08-11 11:40:00|12808.65|12808.65|12796.64|12796.64|12808.65|12808.65|12796.64|12796.64|0
1660218300000|2022-08-11 11:45:00|12797.85|12797.85|12801.48|12801.48|12802.44|12802.44|12797.85|12797.85|0
1660218600000|2022-08-11 11:50:00|12800.94|12800.94|12793.84|12793.84|12800.94|12800.94|12786.03|12786.03|0
1660218900000|2022-08-11 11:55:00|12792.51|12792.51|12791.68|12791.68|12794.09|12794.09|12788.87|12788.87|0
1660219200000|2022-08-11 12:00:00|12797.65|12797.65|12791.85|12791.85|12799.64|12799.64|12791.85|12791.85|0
1660219500000|2022-08-11 12:05:00|12793.18|12793.18|12798.31|12798.31|12798.79|12798.79|12792.57|12792.57|0
1660219800000|2022-08-11 12:10:00|12802.28|12802.28|12803.09|12803.09|12806.41|12806.41|12802.28|12802.28|0
1660220100000|2022-08-11 12:15:00|12805.08|12805.08|12803.09|12803.09|12805.08|12805.08|12803.09|12803.09|0
1660220400000|2022-08-11 12:20:00|12807.07|12807.07|12795.83|12795.83|12810.93|12810.93|12795.83|12795.83|0
1660220700000|2022-08-11 12:25:00|12793.84|12793.84|12794.44|12794.44|12794.98|12794.98|12791.17|12791.17|0
1660221000000|2022-08-11 12:30:00|12795.66|12795.66|12791.83|12791.83|12828.01|12828.01|12791.83|12791.83|0
1660221300000|2022-08-11 12:35:00|12789.84|12789.84|12807.12|12807.12|12809.1|12809.1|12789.84|12789.84|0
1660221600000|2022-08-11 12:40:00|12803.14|12803.14|12803.36|12803.36|12803.36|12803.36|12794.72|12794.72|0
1660221900000|2022-08-11 12:45:00|12805.35|12805.35|12795.68|12795.68|12805.35|12805.35|12795.68|12795.68|0
1660222200000|2022-08-11 12:50:00|12796.22|12796.22|12792.24|12792.24|12800.2|12800.2|12792.24|12792.24|0
1660222500000|2022-08-11 12:55:00|12796.22|12796.22|12795.59|12795.59|12803.55|12803.55|12793.6|12793.6|0
1660222800000|2022-08-11 13:00:00|12799.57|12799.57|12787.86|12787.86|12799.57|12799.57|12786.96|12786.96|0
1660223100000|2022-08-11 13:05:00|12791.84|12791.84|12768.41|12768.41|12791.84|12791.84|12768.41|12768.41|0
1660223400000|2022-08-11 13:10:00|12764.44|12764.44|12750.57|12750.57|12766.97|12766.97|12750.57|12750.57|0
1660223700000|2022-08-11 13:15:00|12753.24|12753.24|12741.45|12741.45|12757.76|12757.76|12741.45|12741.45|0
1660224000000|2022-08-11 13:20:00|12742.53|12742.53|12737.7|12737.7|12742.53|12742.53|12737.09|12737.09|0
1660224300000|2022-08-11 13:25:00|12739.68|12739.68|12740.2|12740.2|12746.17|12746.17|12739.68|12739.68|0
1660224600000|2022-08-11 13:30:00|12742.19|12742.19|12735.12|12735.12|12752.13|12752.13|12728.24|12728.24|0
1660224900000|2022-08-11 13:35:00|12725.17|12725.17|12758.34|12758.34|12758.34|12758.34|12713.9|12713.9|0
1660225200000|2022-08-11 13:40:00|12756.35|12756.35|12776.73|12776.73|12779.04|12779.04|12756.35|12756.35|0
1660225500000|2022-08-11 13:45:00|12771.41|12771.41|12780.45|12780.45|12793.2|12793.2|12769.42|12769.42|0
1660225800000|2022-08-11 13:50:00|12784.43|12784.43|12792.61|12792.61|12794.6|12794.6|12779.77|12779.77|0
1660226100000|2022-08-11 13:55:00|12793.22|12793.22|12791.71|12791.71|12795.89|12795.89|12783.92|12783.92|0
1660226400000|2022-08-11 14:00:00|12790.37|12790.37|12785.22|12785.22|12793.69|12793.69|12779.09|12779.09|0
1660226700000|2022-08-11 14:05:00|12787.21|12787.21|12794.5|12794.5|12796.49|12796.49|12783.23|12783.23|0
1660227000000|2022-08-11 14:10:00|12795.72|12795.72|12800.8|12800.8|12812.76|12812.76|12795.72|12795.72|0
1660227300000|2022-08-11 14:15:00|12802.14|12802.14|12831.9|12831.9|12833.89|12833.89|12802.14|12802.14|0
1660227600000|2022-08-11 14:20:00|12831.36|12831.36|12813.3|12813.3|12831.36|12831.36|12812.64|12812.64|0
1660227900000|2022-08-11 14:25:00|12815.28|12815.28|12813.55|12813.55|12815.28|12815.28|12806.25|12806.25|0
1660228200000|2022-08-11 14:30:00|12817.53|12817.53|12824.51|12824.51|12829.28|12829.28|12816.99|12816.99|0
1660228500000|2022-08-11 14:35:00|12818.54|12818.54|12809.11|12809.11|12819.37|12819.37|12809.11|12809.11|0
1660228800000|2022-08-11 14:40:00|12813.09|12813.09|12816.96|12816.96|12816.96|12816.96|12809.63|12809.63|0
1660229100000|2022-08-11 14:45:00|12817.5|12817.5|12821.55|12821.55|12825.91|12825.91|12817.5|12817.5|0
1660229400000|2022-08-11 14:50:00|12823.54|12823.54|12814.23|12814.23|12825.3|12825.3|12814.23|12814.23|0
1660229700000|2022-08-11 14:55:00|12812.99|12812.99|12808.88|12808.88|12812.99|12812.99|12802.42|12802.42|0
1660230000000|2022-08-11 15:00:00|12806.89|12806.89|12790.39|12790.39|12806.89|12806.89|12790.39|12790.39|0
1660230300000|2022-08-11 15:05:00|12789.85|12789.85|12768.82|12768.82|12789.85|12789.85|12768.39|12768.39|0
1660230600000|2022-08-11 15:10:00|12770.81|12770.81|12775.68|12775.68|12777.97|12777.97|12770.81|12770.81|0
1660230900000|2022-08-11 15:15:00|12776.29|12776.29|12763.26|12763.26|12780.3|12780.3|12761.27|12761.27|0
1660231200000|2022-08-11 15:20:00|12763.86|12763.86|12762.94|12762.94|12769.08|12769.08|12755.24|12755.24|0
1660231500000|2022-08-11 15:25:00|12761.61|12761.61|12745.7|12745.7|12766.27|12766.27|12745.7|12745.7|0
1660288500000|2022-08-12 07:15:00|12676.52|12676.52|12739.21|12739.21|12741.23|12741.23|12676.52|12676.52|0
1660288800000|2022-08-12 07:20:00|12751.15|12751.15|12793.02|12793.02|12798.99|12798.99|12751.15|12751.15|0
1660289100000|2022-08-12 07:25:00|12787.06|12787.06|12782.87|12782.87|12791.03|12791.03|12777.86|12777.86|0
1660289400000|2022-08-12 07:30:00|12787.97|12787.97|12774.14|12774.14|12801.07|12801.07|12774.14|12774.14|0
1660289700000|2022-08-12 07:35:00|12772.15|12772.15|12770.83|12770.83|12772.31|12772.31|12765.08|12765.08|0
1660290000000|2022-08-12 07:40:00|12768.84|12768.84|12754.84|12754.84|12770.8|12770.8|12750.37|12750.37|0
1660290300000|2022-08-12 07:45:00|12755.38|12755.38|12761.38|12761.38|12767.34|12767.34|12755.38|12755.38|0
1660290600000|2022-08-12 07:50:00|12760.14|12760.14|12800.28|12800.28|12800.28|12800.28|12760.14|12760.14|0
1660290900000|2022-08-12 07:55:00|12804.26|12804.26|12789.97|12789.97|12804.26|12804.26|12787.98|12787.98|0
1660291200000|2022-08-12 08:00:00|12795.93|12795.93|12783.14|12783.14|12800.5|12800.5|12780.43|12780.43|0
1660291500000|2022-08-12 08:05:00|12779.16|12779.16|12759.7|12759.7|12779.16|12779.16|12749.76|12749.76|0
1660291800000|2022-08-12 08:10:00|12757.54|12757.54|12782.7|12782.7|12782.7|12782.7|12757|12757|0
1660292100000|2022-08-12 08:15:00|12780.71|12780.71|12801.33|12801.33|12803.32|12803.32|12780.71|12780.71|0
1660292400000|2022-08-12 08:20:00|12804|12804|12789.7|12789.7|12805.98|12805.98|12789.7|12789.7|0
1660292700000|2022-08-12 08:25:00|12791.04|12791.04|12791.1|12791.1|12791.1|12791.1|12781.15|12781.15|0
1660293000000|2022-08-12 08:30:00|12790.29|12790.29|12801.33|12801.33|12802.15|12802.15|12790.29|12790.29|0
1660293300000|2022-08-12 08:35:00|12803.31|12803.31|12813.89|12813.89|12813.89|12813.89|12803.31|12803.31|0
1660293600000|2022-08-12 08:40:00|12821.85|12821.85|12822.72|12822.72|12822.72|12822.72|12815.88|12815.88|0
1660293900000|2022-08-12 08:45:00|12820.05|12820.05|12822.57|12822.57|12826.54|12826.54|12818.7|12818.7|0
1660294200000|2022-08-12 08:50:00|12816.6|12816.6|12825.79|12825.79|12828.61|12828.61|12816.6|12816.6|0
1660294500000|2022-08-12 08:55:00|12820.46|12820.46|12820.9|12820.9|12823.84|12823.84|12818.47|12818.47|0
1660294800000|2022-08-12 09:00:00|12821.5|12821.5|12831.11|12831.11|12831.11|12831.11|12819.92|12819.92|0
1660295100000|2022-08-12 09:05:00|12833.09|12833.09|12817.59|12817.59|12833.09|12833.09|12817.59|12817.59|0
1660295400000|2022-08-12 09:10:00|12818.93|12818.93|12818.93|12818.93|12818.93|12818.93|12818.1|12818.1|0
1660295700000|2022-08-12 09:15:00|12817.59|12817.59|12824.17|12824.17|12832.78|12832.78|12817.59|12817.59|0
1660296000000|2022-08-12 09:20:00|12828.15|12828.15|12822.18|12822.18|12828.15|12828.15|12822.18|12822.18|0
1660296300000|2022-08-12 09:25:00|12822.72|12822.72|12814.14|12814.14|12822.72|12822.72|12810.22|12810.22|0
1660296600000|2022-08-12 09:30:00|12816.13|12816.13|12817.77|12817.77|12817.77|12817.77|12814.14|12814.14|0
1660296900000|2022-08-12 09:35:00|12820.67|12820.67|12808.65|12808.65|12820.67|12820.67|12808.65|12808.65|0
1660297200000|2022-08-12 09:40:00|12810.64|12810.64|12811.72|12811.72|12811.72|12811.72|12810.64|12810.64|0
1660297500000|2022-08-12 09:45:00|12812.94|12812.94|12814.23|12814.23|12822.18|12822.18|12812.94|12812.94|0
1660297800000|2022-08-12 09:50:00|12812.24|12812.24|12815.56|12815.56|12815.97|12815.97|12812.24|12812.24|0
1660298100000|2022-08-12 09:55:00|12817.55|12817.55|12817.55|12817.55|12819.54|12819.54|12817.55|12817.55|0
1660298400000|2022-08-12 10:00:00|12815.56|12815.56|12811.23|12811.23|12815.56|12815.56|12811.23|12811.23|0
1660298700000|2022-08-12 10:05:00|12808.56|12808.56|12811.33|12811.33|12815.2|12815.2|12804.82|12804.82|0
1660299300000|2022-08-12 10:15:00|12813.32|12813.32|12812.17|12812.17|12815.31|12815.31|12812.17|12812.17|0
1660299600000|2022-08-12 10:20:00|12811.63|12811.63|12796.45|12796.45|12811.63|12811.63|12792.33|12792.33|0
1660299900000|2022-08-12 10:25:00|12795.37|12795.37|12810.78|12810.78|12810.78|12810.78|12795.37|12795.37|0
1660300200000|2022-08-12 10:30:00|12812.77|12812.77|12811.32|12811.32|12813.31|12813.31|12811.32|12811.32|0
1660300500000|2022-08-12 10:35:00|12808.65|12808.65|12800.39|12800.39|12812.63|12812.63|12800.39|12800.39|0
1660300800000|2022-08-12 10:40:00|12799.85|12799.85|12781.45|12781.45|12799.85|12799.85|12781.45|12781.45|0
1660301100000|2022-08-12 10:45:00|12782.69|12782.69|12802.91|12802.91|12802.91|12802.91|12782.69|12782.69|0
1660301400000|2022-08-12 10:50:00|12798.94|12798.94|12798.94|12798.94|12798.94|12798.94|12798.94|12798.94|0
1660301700000|2022-08-12 10:55:00|12796.95|12796.95|12781.35|12781.35|12796.95|12796.95|12781.35|12781.35|0
1660302000000|2022-08-12 11:00:00|12780.26|12780.26|12756.48|12756.48|12783.91|12783.91|12756.48|12756.48|0
1660302300000|2022-08-12 11:05:00|12759.15|12759.15|12755.92|12755.92|12759.15|12759.15|12749.95|12749.95|0
1660302600000|2022-08-12 11:10:00|12754.7|12754.7|12757.91|12757.91|12758.02|12758.02|12754.05|12754.05|0
1660302900000|2022-08-12 11:15:00|12761.89|12761.89|12760.65|12760.65|12763.46|12763.46|12760.65|12760.65|0
1660303200000|2022-08-12 11:20:00|12762.64|12762.64|12763.35|12763.35|12765.34|12765.34|12762.64|12762.64|0
1660303500000|2022-08-12 11:25:00|12763.89|12763.89|12755.09|12755.09|12764.43|12764.43|12755.09|12755.09|0
1660303800000|2022-08-12 11:30:00|12751.11|12751.11|12753.29|12753.29|12753.29|12753.29|12749.78|12749.78|0
1660304100000|2022-08-12 11:35:00|12754.54|12754.54|12758.4|12758.4|12758.4|12758.4|12754.42|12754.42|0
1660304400000|2022-08-12 11:40:00|12756.41|12756.41|12747.62|12747.62|12759.56|12759.56|12747.62|12747.62|0
1660304700000|2022-08-12 11:45:00|12746.41|12746.41|12755.96|12755.96|12757.62|12757.62|12746.41|12746.41|0
1660305000000|2022-08-12 11:50:00|12750.28|12750.28|12748.3|12748.3|12752.27|12752.27|12746.31|12746.31|0
1660305300000|2022-08-12 11:55:00|12750.96|12750.96|12756.31|12756.31|12758.69|12758.69|12750.96|12750.96|0
1660305600000|2022-08-12 12:00:00|12754.32|12754.32|12754.07|12754.07|12754.32|12754.32|12752.08|12752.08|0
1660305900000|2022-08-12 12:05:00|12756.06|12756.06|12754.72|12754.72|12756.06|12756.06|12754.72|12754.72|0
1660306200000|2022-08-12 12:10:00|12752.73|12752.73|12754.72|12754.72|12754.72|12754.72|12746.77|12746.77|0
1660306500000|2022-08-12 12:15:00|12756.71|12756.71|12757.32|12757.32|12757.32|12757.32|12755.33|12755.33|0
1660306800000|2022-08-12 12:20:00|12758.4|12758.4|12780.82|12780.82|12780.82|12780.82|12758.4|12758.4|0
1660307100000|2022-08-12 12:25:00|12782.81|12782.81|12782.9|12782.9|12784.17|12784.17|12774.88|12774.88|0
1660307400000|2022-08-12 12:30:00|12784.89|12784.89|12794.18|12794.18|12804.12|12804.12|12784.89|12784.89|0
1660307700000|2022-08-12 12:35:00|12796.17|12796.17|12798.44|12798.44|12802.42|12802.42|12794.47|12794.47|0
1660308000000|2022-08-12 12:40:00|12796.46|12796.46|12790.11|12790.11|12796.46|12796.46|12789.57|12789.57|0
1660308300000|2022-08-12 12:45:00|12788.12|12788.12|12795.48|12795.48|12795.48|12795.48|12784.1|12784.1|0
1660308600000|2022-08-12 12:50:00|12793.49|12793.49|12799.41|12799.41|12799.41|12799.41|12791.5|12791.5|0
1660308900000|2022-08-12 12:55:00|12800.75|12800.75|12815.98|12815.98|12815.98|12815.98|12799.62|12799.62|0
1660309200000|2022-08-12 13:00:00|12818.65|12818.65|12825.03|12825.03|12825.03|12825.03|12818.65|12818.65|0
1660309500000|2022-08-12 13:05:00|12823.7|12823.7|12818.17|12818.17|12823.7|12823.7|12813.75|12813.75|0
1660309800000|2022-08-12 13:10:00|12817.75|12817.75|12814.04|12814.04|12818.19|12818.19|12814.04|12814.04|0
1660310100000|2022-08-12 13:15:00|12822|12822|12819.08|12819.08|12827.91|12827.91|12819.08|12819.08|0
1660310400000|2022-08-12 13:20:00|12820.16|12820.16|12807.74|12807.74|12820.16|12820.16|12805.39|12805.39|0
1660310700000|2022-08-12 13:25:00|12803.77|12803.77|12803.46|12803.46|12805.76|12805.76|12801.47|12801.47|0
1660311000000|2022-08-12 13:30:00|12807.44|12807.44|12789.23|12789.23|12807.44|12807.44|12780.16|12780.16|0
1660311300000|2022-08-12 13:35:00|12791.22|12791.22|12789.48|12789.48|12795.45|12795.45|12784.17|12784.17|0
1660311600000|2022-08-12 13:40:00|12795.45|12795.45|12809.76|12809.76|12820.38|12820.38|12795.45|12795.45|0
1660311900000|2022-08-12 13:45:00|12807.77|12807.77|12782.54|12782.54|12811.75|12811.75|12782.54|12782.54|0
1660312200000|2022-08-12 13:50:00|12779.87|12779.87|12793.53|12793.53|12801.44|12801.44|12773.91|12773.91|0
1660312500000|2022-08-12 13:55:00|12797.51|12797.51|12798.09|12798.09|12801.49|12801.49|12790.37|12790.37|0
1660312800000|2022-08-12 14:00:00|12794.11|12794.11|12788.77|12788.77|12794.11|12794.11|12780.92|12780.92|0
1660313100000|2022-08-12 14:05:00|12790.75|12790.75|12803.17|12803.17|12807.15|12807.15|12782.09|12782.09|0
1660313400000|2022-08-12 14:10:00|12805.16|12805.16|12817.24|12817.24|12824.45|12824.45|12805.16|12805.16|0
1660313700000|2022-08-12 14:15:00|12815.91|12815.91|12827.29|12827.29|12827.45|12827.45|12808.72|12808.72|0
1660314000000|2022-08-12 14:20:00|12829.28|12829.28|12808.54|12808.54|12831.95|12831.95|12808.54|12808.54|0
1660314300000|2022-08-12 14:25:00|12808.11|12808.11|12799.2|12799.2|12812.78|12812.78|12799.2|12799.2|0
1660314600000|2022-08-12 14:30:00|12797.21|12797.21|12811.53|12811.53|12814.87|12814.87|12791.03|12791.03|0
1660314900000|2022-08-12 14:35:00|12815.51|12815.51|12796.11|12796.11|12818.83|12818.83|12793.21|12793.21|0
1660315200000|2022-08-12 14:40:00|12794.12|12794.12|12790.35|12790.35|12798.1|12798.1|12786.14|12786.14|0
1660315500000|2022-08-12 14:45:00|12788.36|12788.36|12775.49|12775.49|12788.36|12788.36|12775.49|12775.49|0
1660315800000|2022-08-12 14:50:00|12777.48|12777.48|12770.23|12770.23|12781.39|12781.39|12770.23|12770.23|0
1660316100000|2022-08-12 14:55:00|12776.19|12776.19|12779.09|12779.09|12779.09|12779.09|12768.56|12768.56|0
1660316400000|2022-08-12 15:00:00|12777.1|12777.1|12779.86|12779.86|12785.08|12785.08|12772.44|12772.44|0
1660316700000|2022-08-12 15:05:00|12771.9|12771.9|12776.84|12776.84|12778.29|12778.29|12771.9|12771.9|0
1660317000000|2022-08-12 15:10:00|12774.18|12774.18|12774.59|12774.59|12774.59|12774.59|12767.5|12767.5|0
1660317300000|2022-08-12 15:15:00|12772.6|12772.6|12795.58|12795.58|12799.56|12799.56|12772.6|12772.6|0
1660317600000|2022-08-12 15:20:00|12797.57|12797.57|12806.86|12806.86|12808.06|12808.06|12797.57|12797.57|0
1660317900000|2022-08-12 15:25:00|12804.87|12804.87|12811.61|12811.61|12813.02|12813.02|12803.05|12803.05|0
1660547700000|2022-08-15 07:15:00|12924.75|12924.75|12899.97|12899.97|12924.75|12924.75|12899.97|12899.97|0
1660548000000|2022-08-15 07:20:00|12890.03|12890.03|12880.32|12880.32|12894.01|12894.01|12879.64|12879.64|0
1660548300000|2022-08-15 07:25:00|12879.24|12879.24|12852.97|12852.97|12879.78|12879.78|12851.59|12851.59|0
1660548600000|2022-08-15 07:30:00|12860.93|12860.93|12882.98|12882.98|12891.61|12891.61|12860.93|12860.93|0
1660548900000|2022-08-15 07:35:00|12882.44|12882.44|12878.48|12878.48|12882.44|12882.44|12868.51|12868.51|0
1660549200000|2022-08-15 07:40:00|12876.5|12876.5|12867.89|12867.89|12876.5|12876.5|12863.88|12863.88|0
1660549500000|2022-08-15 07:45:00|12863.91|12863.91|12881.2|12881.2|12881.2|12881.2|12861.89|12861.89|0
1660549800000|2022-08-15 07:50:00|12877.23|12877.23|12873.08|12873.08|12880.66|12880.66|12871.46|12871.46|0
1660550100000|2022-08-15 07:55:00|12871.09|12871.09|12855.1|12855.1|12871.09|12871.09|12855.1|12855.1|0
1660550400000|2022-08-15 08:00:00|12854.02|12854.02|12854.95|12854.95|12858.93|12858.93|12853.19|12853.19|0
1660550700000|2022-08-15 08:05:00|12852.96|12852.96|12857.99|12857.99|12857.99|12857.99|12852.96|12852.96|0
1660551000000|2022-08-15 08:10:00|12855.83|12855.83|12860.37|12860.37|12860.37|12860.37|12849.19|12849.19|0
1660551300000|2022-08-15 08:15:00|12862.36|12862.36|12868.16|12868.16|12868.16|12868.16|12862.36|12862.36|0
1660551600000|2022-08-15 08:20:00|12872.14|12872.14|12888.48|12888.48|12888.48|12888.48|12871.46|12871.46|0
1660551900000|2022-08-15 08:25:00|12889.56|12889.56|12906.46|12906.46|12906.46|12906.46|12887.94|12887.94|0
1660552200000|2022-08-15 08:30:00|12910.44|12910.44|12913.21|12913.21|12913.21|12913.21|12905.74|12905.74|0
1660552500000|2022-08-15 08:35:00|12911.59|12911.59|12922.93|12922.93|12922.93|12922.93|12911.59|12911.59|0
1660552800000|2022-08-15 08:40:00|12925.97|12925.97|12938.19|12938.19|12938.19|12938.19|12925.36|12925.36|0
1660553100000|2022-08-15 08:45:00|12937.65|12937.65|12930|12930|12943.62|12943.62|12930|12930|0
1660553400000|2022-08-15 08:50:00|12931.99|12931.99|12935.34|12935.34|12935.34|12935.34|12930|12930|0
1660553700000|2022-08-15 08:55:00|12927.38|12927.38|12926.07|12926.07|12932.04|12932.04|12926.07|12926.07|0
1660554000000|2022-08-15 09:00:00|12923.64|12923.64|12915.66|12915.66|12923.64|12923.64|12911.68|12911.68|0
1660554300000|2022-08-15 09:05:00|12916.2|12916.2|12936.09|12936.09|12936.09|12936.09|12915.66|12915.66|0
1660554600000|2022-08-15 09:10:00|12937.17|12937.17|12937.71|12937.71|12937.71|12937.71|12937.17|12937.17|0
1660554900000|2022-08-15 09:15:00|12940.38|12940.38|12945.85|12945.85|12950.51|12950.51|12935.02|12935.02|0
1660555200000|2022-08-15 09:20:00|12943.18|12943.18|12954.46|12954.46|12956.45|12956.45|12943.18|12943.18|0
1660555500000|2022-08-15 09:25:00|12953.38|12953.38|12960.26|12960.26|12960.26|12960.26|12952.84|12952.84|0
1660555800000|2022-08-15 09:30:00|12959.02|12959.02|12952.39|12952.39|12959.02|12959.02|12952.39|12952.39|0
1660556100000|2022-08-15 09:35:00|12946.43|12946.43|12941.23|12941.23|12946.43|12946.43|12941.23|12941.23|0
1660556400000|2022-08-15 09:40:00|12935.89|12935.89|12930.22|12930.22|12935.89|12935.89|12929.08|12929.08|0
1660556700000|2022-08-15 09:45:00|12932.21|12932.21|12928.23|12928.23|12934.2|12934.2|12928.23|12928.23|0
1660557000000|2022-08-15 09:50:00|12930.22|12930.22|12937.35|12937.35|12937.35|12937.35|12930.22|12930.22|0
1660557300000|2022-08-15 09:55:00|12936.81|12936.81|12919.79|12919.79|12936.81|12936.81|12918.62|12918.62|0
1660557600000|2022-08-15 10:00:00|12918.17|12918.17|12917.54|12917.54|12918.17|12918.17|12907.8|12907.8|0
1660557900000|2022-08-15 10:05:00|12918.88|12918.88|12926.42|12926.42|12929.08|12929.08|12918.88|12918.88|0
1660558200000|2022-08-15 10:10:00|12925.33|12925.33|12920.75|12920.75|12925.33|12925.33|12914.17|12914.17|0
1660558500000|2022-08-15 10:15:00|12918.92|12918.92|12925.1|12925.1|12925.1|12925.1|12918.92|12918.92|0
1660558800000|2022-08-15 10:20:00|12919.13|12919.13|12902.09|12902.09|12919.13|12919.13|12902.09|12902.09|0
1660559100000|2022-08-15 10:25:00|12906.06|12906.06|12908.05|12908.05|12914.02|12914.02|12906.06|12906.06|0
1660559400000|2022-08-15 10:30:00|12906.43|12906.43|12905.04|12905.04|12906.43|12906.43|12905.04|12905.04|0
1660559700000|2022-08-15 10:35:00|12907.03|12907.03|12915.93|12915.93|12915.93|12915.93|12907.03|12907.03|0
1660560000000|2022-08-15 10:40:00|12916.47|12916.47|12922.56|12922.56|12922.56|12922.56|12916.47|12916.47|0
1660560300000|2022-08-15 10:45:00|12924.54|12924.54|12932.86|12932.86|12932.86|12932.86|12922.92|12922.92|0
1660560600000|2022-08-15 10:50:00|12933.47|12933.47|12928.04|12928.04|12933.47|12933.47|12927.5|12927.5|0
1660560900000|2022-08-15 10:55:00|12926.05|12926.05|12929.22|12929.22|12930.88|12930.88|12926.05|12926.05|0
1660561200000|2022-08-15 11:00:00|12929.76|12929.76|12928.74|12928.74|12930.73|12930.73|12927.78|12927.78|0
1660561500000|2022-08-15 11:05:00|12930.02|12930.02|12927.31|12927.31|12930.02|12930.02|12927.31|12927.31|0
1660561800000|2022-08-15 11:10:00|12925.98|12925.98|12909.87|12909.87|12925.98|12925.98|12909.87|12909.87|0
1660562100000|2022-08-15 11:15:00|12913.85|12913.85|12904.29|12904.29|12913.85|12913.85|12904.29|12904.29|0
1660562400000|2022-08-15 11:20:00|12903.75|12903.75|12893.4|12893.4|12903.75|12903.75|12893.4|12893.4|0
1660562700000|2022-08-15 11:25:00|12891.42|12891.42|12895.39|12895.39|12895.39|12895.39|12891.42|12891.42|0
1660563000000|2022-08-15 11:30:00|12897.52|12897.52|12898.35|12898.35|12898.35|12898.35|12897.1|12897.1|0
1660563300000|2022-08-15 11:35:00|12898.89|12898.89|12900.15|12900.15|12900.15|12900.15|12898.16|12898.16|0
1660563600000|2022-08-15 11:40:00|12899.07|12899.07|12887.44|12887.44|12899.07|12899.07|12887.44|12887.44|0
1660563900000|2022-08-15 11:45:00|12886.83|12886.83|12876.07|12876.07|12886.83|12886.83|12876.07|12876.07|0
1660564200000|2022-08-15 11:50:00|12873.4|12873.4|12861.34|12861.34|12874.73|12874.73|12859.72|12859.72|0
1660564500000|2022-08-15 11:55:00|12862.42|12862.42|12865.47|12865.47|12865.47|12865.47|12860.44|12860.44|0
1660564800000|2022-08-15 12:00:00|12866.55|12866.55|12860.97|12860.97|12870.52|12870.52|12860.97|12860.97|0
1660565100000|2022-08-15 12:05:00|12864.02|12864.02|12864.02|12864.02|12864.56|12864.56|12864.02|12864.02|0
1660565400000|2022-08-15 12:10:00|12866.01|12866.01|12874.87|12874.87|12874.87|12874.87|12860.13|12860.13|0
1660565700000|2022-08-15 12:15:00|12875.95|12875.95|12875.95|12875.95|12875.95|12875.95|12875.95|12875.95|0
1660566000000|2022-08-15 12:20:00|12878.62|12878.62|12877.54|12877.54|12878.62|12878.62|12877.54|12877.54|0
1660566300000|2022-08-15 12:25:00|12878.08|12878.08|12875.65|12875.65|12878.08|12878.08|12871.78|12871.78|0
1660566600000|2022-08-15 12:30:00|12873.83|12873.83|12869.31|12869.31|12873.83|12873.83|12867.32|12867.32|0
1660566900000|2022-08-15 12:35:00|12866.64|12866.64|12861.29|12861.29|12866.64|12866.64|12846.73|12846.73|0
1660567200000|2022-08-15 12:40:00|12859.3|12859.3|12845.64|12845.64|12863.96|12863.96|12845.64|12845.64|0
1660567500000|2022-08-15 12:45:00|12847.63|12847.63|12849.65|12849.65|12849.65|12849.65|12843.66|12843.66|0
1660567800000|2022-08-15 12:50:00|12841.69|12841.69|12845.67|12845.67|12845.67|12845.67|12841.69|12841.69|0
1660568100000|2022-08-15 12:55:00|12841.67|12841.67|12840.11|12840.11|12841.93|12841.93|12835.67|12835.67|0
1660568400000|2022-08-15 13:00:00|12842.09|12842.09|12865.61|12865.61|12869.72|12869.72|12842.09|12842.09|0
1660569000000|2022-08-15 13:10:00|12866.15|12866.15|12873.94|12873.94|12873.94|12873.94|12860.18|12860.18|0
1660569300000|2022-08-15 13:15:00|12867.27|12867.27|12860.39|12860.39|12870.34|12870.34|12860.39|12860.39|0
1660569600000|2022-08-15 13:20:00|12861.73|12861.73|12861.85|12861.85|12863.06|12863.06|12861.73|12861.73|0
1660569900000|2022-08-15 13:25:00|12859.18|12859.18|12873.85|12873.85|12873.85|12873.85|12859.18|12859.18|0
1660570200000|2022-08-15 13:30:00|12872.77|12872.77|12889.36|12889.36|12889.36|12889.36|12870.12|12870.12|0
1660570500000|2022-08-15 13:35:00|12893.34|12893.34|12907.85|12907.85|12907.85|12907.85|12890.01|12890.01|0
1660570800000|2022-08-15 13:40:00|12903.87|12903.87|12903.42|12903.42|12904.07|12904.07|12894.99|12894.99|0
1660571100000|2022-08-15 13:45:00|12902.08|12902.08|12909.91|12909.91|12918.95|12918.95|12902.08|12902.08|0
1660571400000|2022-08-15 13:50:00|12911.25|12911.25|12921.71|12921.71|12921.71|12921.71|12909.51|12909.51|0
1660571700000|2022-08-15 13:55:00|12922.12|12922.12|12939.28|12939.28|12941.23|12941.23|12922.12|12922.12|0
1660572000000|2022-08-15 14:00:00|12939.89|12939.89|12932.31|12932.31|12939.89|12939.89|12926.2|12926.2|0
1660572300000|2022-08-15 14:05:00|12934.3|12934.3|12943.21|12943.21|12943.73|12943.73|12934.3|12934.3|0
1660572600000|2022-08-15 14:10:00|12937.25|12937.25|12932.17|12932.17|12937.25|12937.25|12928.84|12928.84|0
1660572900000|2022-08-15 14:15:00|12932.71|12932.71|12927.74|12927.74|12932.71|12932.71|12922.45|12922.45|0
1660573200000|2022-08-15 14:20:00|12925.07|12925.07|12920.02|12920.02|12925.07|12925.07|12911.38|12911.38|0
1660573500000|2022-08-15 14:25:00|12914.05|12914.05|12908.54|12908.54|12918.03|12918.03|12905.72|12905.72|0
1660573800000|2022-08-15 14:30:00|12911.21|12911.21|12938.18|12938.18|12938.18|12938.18|12908.52|12908.52|0
1660574100000|2022-08-15 14:35:00|12936.2|12936.2|12928.7|12928.7|12940.35|12940.35|12927.87|12927.87|0
1660574400000|2022-08-15 14:40:00|12924.72|12924.72|12930.59|12930.59|12933|12933|12924.72|12924.72|0
1660574700000|2022-08-15 14:45:00|12926.62|12926.62|12894.79|12894.79|12927.23|12927.23|12894.79|12894.79|0
1660575000000|2022-08-15 14:50:00|12896.78|12896.78|12889.15|12889.15|12896.78|12896.78|12888.99|12888.99|0
1660575300000|2022-08-15 14:55:00|12891.58|12891.58|12908.03|12908.03|12908.03|12908.03|12889.21|12889.21|0
1660575600000|2022-08-15 15:00:00|12906.04|12906.04|12919.59|12919.59|12919.59|12919.59|12906.04|12906.04|0
1660575900000|2022-08-15 15:05:00|12918.26|12918.26|12929.81|12929.81|12937.67|12937.67|12915.95|12915.95|0
1660576200000|2022-08-15 15:10:00|12928.73|12928.73|12912.62|12912.62|12930.6|12930.6|12907.29|12907.29|0
1660576500000|2022-08-15 15:15:00|12906.66|12906.66|12923.54|12923.54|12923.54|12923.54|12897.34|12897.34|0
1660576800000|2022-08-15 15:20:00|12925.53|12925.53|12933.47|12933.47|12936.79|12936.79|12911.81|12911.81|0
1660577100000|2022-08-15 15:25:00|12935.45|12935.45|12948.67|12948.67|12952.65|12952.65|12933.47|12933.47|0
1660634100000|2022-08-16 07:15:00|13020.12|13020.12|13012.81|13012.81|13020.12|13020.12|12999.57|12999.57|0
1660634400000|2022-08-16 07:20:00|13010.82|13010.82|13001.59|13001.59|13019.49|13019.49|12983.69|12983.69|0
1660634700000|2022-08-16 07:25:00|12991.65|12991.65|12960.84|12960.84|12991.65|12991.65|12952.55|12952.55|0
1660635000000|2022-08-16 07:30:00|12956.86|12956.86|12924.35|12924.35|12956.86|12956.86|12923.68|12923.68|0
1660635300000|2022-08-16 07:35:00|12926.34|12926.34|12899.18|12899.18|12926.34|12926.34|12891.85|12891.85|0
1660635600000|2022-08-16 07:40:00|12903.16|12903.16|12883.27|12883.27|12903.16|12903.16|12881.28|12881.28|0
1660635900000|2022-08-16 07:45:00|12884.35|12884.35|12871.74|12871.74|12888.25|12888.25|12871.74|12871.74|0
1660636200000|2022-08-16 07:50:00|12863.78|12863.78|12834.53|12834.53|12865.4|12865.4|12834.53|12834.53|0
1660636500000|2022-08-16 07:55:00|12838.51|12838.51|12844.5|12844.5|12844.5|12844.5|12838.51|12838.51|0
1660636800000|2022-08-16 08:00:00|12846.66|12846.66|12836.23|12836.23|12854.62|12854.62|12836.23|12836.23|0
1660637100000|2022-08-16 08:05:00|12837.44|12837.44|12820.52|12820.52|12837.44|12837.44|12814.5|12814.5|0
1660637400000|2022-08-16 08:10:00|12821.6|12821.6|12838.36|12838.36|12838.36|12838.36|12821.6|12821.6|0
1660637700000|2022-08-16 08:15:00|12837.28|12837.28|12833.02|12833.02|12837.28|12837.28|12823.59|12823.59|0
1660638000000|2022-08-16 08:20:00|12835.69|12835.69|12872.19|12872.19|12872.19|12872.19|12835.69|12835.69|0
1660638300000|2022-08-16 08:25:00|12878.16|12878.16|12866.23|12866.23|12878.16|12878.16|12864.24|12864.24|0
1660638600000|2022-08-16 08:30:00|12865.62|12865.62|12884.6|12884.6|12884.6|12884.6|12865.62|12865.62|0
1660638900000|2022-08-16 08:35:00|12908.46|12908.46|12920.64|12920.64|12920.64|12920.64|12908.46|12908.46|0
1660639200000|2022-08-16 08:40:00|12912.68|12912.68|12902.76|12902.76|12915.35|12915.35|12902.76|12902.76|0
1660639500000|2022-08-16 08:45:00|12890.83|12890.83|12894.83|12894.83|12894.83|12894.83|12888.84|12888.84|0
1660639800000|2022-08-16 08:50:00|12898.81|12898.81|12897.43|12897.43|12901.41|12901.41|12897.43|12897.43|0
1660640100000|2022-08-16 08:55:00|12893.45|12893.45|12895.81|12895.81|12897.43|12897.43|12893.45|12893.45|0
1660640400000|2022-08-16 09:00:00|12893.37|12893.37|12880.3|12880.3|12894.99|12894.99|12880.3|12880.3|0
1660640700000|2022-08-16 09:05:00|12876.32|12876.32|12849.42|12849.42|12876.32|12876.32|12849.42|12849.42|0
1660641000000|2022-08-16 09:10:00|12847.26|12847.26|12832.31|12832.31|12847.26|12847.26|12818.82|12818.82|0
1660641300000|2022-08-16 09:15:00|12833.64|12833.64|12832.87|12832.87|12835.4|12835.4|12832.87|12832.87|0
1660641600000|2022-08-16 09:20:00|12833.7|12833.7|12836.36|12836.36|12836.36|12836.36|12833.7|12833.7|0
1660641900000|2022-08-16 09:25:00|12846.31|12846.31|12821.9|12821.9|12848.91|12848.91|12821.9|12821.9|0
1660642200000|2022-08-16 09:30:00|12821.36|12821.36|12809.9|12809.9|12821.36|12821.36|12807.44|12807.44|0
1660642500000|2022-08-16 09:35:00|12809.36|12809.36|12820.76|12820.76|12820.76|12820.76|12800.69|12800.69|0
1660642800000|2022-08-16 09:40:00|12821.37|12821.37|12827.14|12827.14|12827.5|12827.5|12821.37|12821.37|0
1660643100000|2022-08-16 09:45:00|12828.17|12828.17|12822.83|12822.83|12830.84|12830.84|12822.83|12822.83|0
1660643400000|2022-08-16 09:50:00|12826.81|12826.81|12847.55|12847.55|12848.83|12848.83|12826.81|12826.81|0
1660643700000|2022-08-16 09:55:00|12851.53|12851.53|12855.98|12855.98|12855.98|12855.98|12847.38|12847.38|0
1660644000000|2022-08-16 10:00:00|12853.99|12853.99|12861.76|12861.76|12867.77|12867.77|12852|12852|0
1660644300000|2022-08-16 10:05:00|12865.74|12865.74|12865.05|12865.05|12871.02|12871.02|12865.05|12865.05|0
1660644600000|2022-08-16 10:10:00|12862.93|12862.93|12837.57|12837.57|12862.93|12862.93|12837.57|12837.57|0
1660644900000|2022-08-16 10:15:00|12835.14|12835.14|12847.49|12847.49|12853.04|12853.04|12827.18|12827.18|0
1660645200000|2022-08-16 10:20:00|12855.44|12855.44|12886.64|12886.64|12886.64|12886.64|12855.44|12855.44|0
1660645500000|2022-08-16 10:25:00|12892.6|12892.6|12898.93|12898.93|12901.53|12901.53|12892.6|12892.6|0
1660645800000|2022-08-16 10:30:00|12898.32|12898.32|12879.31|12879.31|12898.32|12898.32|12879.31|12879.31|0
1660646100000|2022-08-16 10:35:00|12877.49|12877.49|12876.16|12876.16|12877.49|12877.49|12874.82|12874.82|0
1660646400000|2022-08-16 10:40:00|12866.21|12866.21|12866.03|12866.03|12867.37|12867.37|12862.56|12862.56|0
1660646700000|2022-08-16 10:45:00|12866.64|12866.64|12871.3|12871.3|12871.3|12871.3|12866.64|12866.64|0
1660647000000|2022-08-16 10:50:00|12871.71|12871.71|12889.64|12889.64|12889.64|12889.64|12871.71|12871.71|0
1660647300000|2022-08-16 10:55:00|12892.68|12892.68|12896.82|12896.82|12898.65|12898.65|12892.68|12892.68|0
1660647600000|2022-08-16 11:00:00|12898.81|12898.81|12875.34|12875.34|12898.81|12898.81|12872.27|12872.27|0
1660647900000|2022-08-16 11:05:00|12877.33|12877.33|12880.56|12880.56|12883.23|12883.23|12875.34|12875.34|0
1660648200000|2022-08-16 11:10:00|12881.8|12881.8|12880.51|12880.51|12883.84|12883.84|12880.51|12880.51|0
1660648500000|2022-08-16 11:15:00|12879.43|12879.43|12873.26|12873.26|12879.43|12879.43|12871.81|12871.81|0
1660648800000|2022-08-16 11:20:00|12873.69|12873.69|12875.4|12875.4|12876.85|12876.85|12870.88|12870.88|0
1660649100000|2022-08-16 11:25:00|12876.74|12876.74|12875.91|12875.91|12876.99|12876.99|12875.66|12875.66|0
1660649400000|2022-08-16 11:30:00|12875.37|12875.37|12867.62|12867.62|12875.37|12875.37|12867.62|12867.62|0
1660649700000|2022-08-16 11:35:00|12868.45|12868.45|12870.98|12870.98|12872.22|12872.22|12867.62|12867.62|0
1660650000000|2022-08-16 11:40:00|12867|12867|12868.73|12868.73|12870.55|12870.55|12866.58|12866.58|0
1660650300000|2022-08-16 11:45:00|12869.97|12869.97|12871.3|12871.3|12877.27|12877.27|12869.97|12869.97|0
1660650600000|2022-08-16 11:50:00|12873.29|12873.29|12872.47|12872.47|12873.29|12873.29|12872.47|12872.47|0
1660650900000|2022-08-16 11:55:00|12869.8|12869.8|12879.79|12879.79|12880.33|12880.33|12869.8|12869.8|0
1660651200000|2022-08-16 12:00:00|12877.8|12877.8|12864.35|12864.35|12877.8|12877.8|12864.35|12864.35|0
1660651500000|2022-08-16 12:05:00|12862.65|12862.65|12860.81|12860.81|12862.65|12862.65|12860.24|12860.24|0
1660651800000|2022-08-16 12:10:00|12860.27|12860.27|12862.46|12862.46|12862.46|12862.46|12856.95|12856.95|0
1660652100000|2022-08-16 12:15:00|12863.28|12863.28|12873.91|12873.91|12873.91|12873.91|12863.28|12863.28|0
1660652400000|2022-08-16 12:20:00|12871.43|12871.43|12869.81|12869.81|12871.43|12871.43|12865.5|12865.5|0
1660652700000|2022-08-16 12:25:00|12869.2|12869.2|12870.11|12870.11|12870.11|12870.11|12866.11|12866.11|0
1660653000000|2022-08-16 12:30:00|12869.57|12869.57|12859.11|12859.11|12870.65|12870.65|12859.11|12859.11|0
1660653300000|2022-08-16 12:35:00|12865.07|12865.07|12869.89|12869.89|12871.04|12871.04|12865.07|12865.07|0
1660653600000|2022-08-16 12:40:00|12868.56|12868.56|12871.09|12871.09|12873.07|12873.07|12868.02|12868.02|0
1660653900000|2022-08-16 12:45:00|12869.1|12869.1|12858.38|12858.38|12869.1|12869.1|12853.73|12853.73|0
1660654200000|2022-08-16 12:50:00|12858.8|12858.8|12858.02|12858.02|12859.52|12859.52|12851.54|12851.54|0
1660654500000|2022-08-16 12:55:00|12852.05|12852.05|12852.27|12852.27|12855.52|12855.52|12846.35|12846.35|0
1660654800000|2022-08-16 13:00:00|12853.35|12853.35|12854.68|12854.68|12856.67|12856.67|12853.35|12853.35|0
1660655100000|2022-08-16 13:05:00|12857.35|12857.35|12863.18|12863.18|12863.18|12863.18|12854.07|12854.07|0
1660655400000|2022-08-16 13:10:00|12861.19|12861.19|12842.05|12842.05|12861.8|12861.8|12842.05|12842.05|0
1660655700000|2022-08-16 13:15:00|12842.59|12842.59|12847.62|12847.62|12847.62|12847.62|12836.62|12836.62|0
1660656000000|2022-08-16 13:20:00|12848.47|12848.47|12849.55|12849.55|12851.54|12851.54|12843.59|12843.59|0
1660656300000|2022-08-16 13:25:00|12849.01|12849.01|12847.68|12847.68|12852.11|12852.11|12847.39|12847.39|0
1660656600000|2022-08-16 13:30:00|12845.7|12845.7|12860.09|12860.09|12864.06|12864.06|12837.33|12837.33|0
1660656900000|2022-08-16 13:35:00|12858.1|12858.1|12834.58|12834.58|12861.21|12861.21|12834.58|12834.58|0
1660657200000|2022-08-16 13:40:00|12833.5|12833.5|12847.23|12847.23|12847.23|12847.23|12826.45|12826.45|0
1660657500000|2022-08-16 13:45:00|12846.62|12846.62|12848.15|12848.15|12853.46|12853.46|12830.8|12830.8|0
1660657800000|2022-08-16 13:50:00|12849.48|12849.48|12854.35|12854.35|12854.35|12854.35|12834.17|12834.17|0
1660658100000|2022-08-16 13:55:00|12854.96|12854.96|12867.45|12867.45|12874.15|12874.15|12854.96|12854.96|0
1660658400000|2022-08-16 14:00:00|12867.99|12867.99|12854.54|12854.54|12867.99|12867.99|12850.47|12850.47|0
1660658700000|2022-08-16 14:05:00|12856.53|12856.53|12855.56|12855.56|12863.78|12863.78|12851.58|12851.58|0
1660659000000|2022-08-16 14:10:00|12854.22|12854.22|12836.33|12836.33|12854.22|12854.22|12836.33|12836.33|0
1660659300000|2022-08-16 14:15:00|12837.57|12837.57|12833.52|12833.52|12840.1|12840.1|12833.52|12833.52|0
1660659600000|2022-08-16 14:20:00|12834.86|12834.86|12841.3|12841.3|12842.04|12842.04|12832.87|12832.87|0
1660659900000|2022-08-16 14:25:00|12840.45|12840.45|12834.52|12834.52|12841.84|12841.84|12831.94|12831.94|0
1660660200000|2022-08-16 14:30:00|12833.18|12833.18|12823.82|12823.82|12835.17|12835.17|12815.84|12815.84|0
1660660500000|2022-08-16 14:35:00|12824.36|12824.36|12815.74|12815.74|12825.7|12825.7|12811.11|12811.11|0
1660660800000|2022-08-16 14:40:00|12817.73|12817.73|12830.96|12830.96|12832.3|12832.3|12812.37|12812.37|0
1660661100000|2022-08-16 14:45:00|12831.37|12831.37|12841.86|12841.86|12841.86|12841.86|12827.37|12827.37|0
1660661400000|2022-08-16 14:50:00|12840.53|12840.53|12853.38|12853.38|12855.37|12855.37|12840.53|12840.53|0
1660661700000|2022-08-16 14:55:00|12852.84|12852.84|12871.39|12871.39|12873.36|12873.36|12848.79|12848.79|0
1660662000000|2022-08-16 15:00:00|12872.61|12872.61|12884.94|12884.94|12899.48|12899.48|12872.61|12872.61|0
1660662300000|2022-08-16 15:05:00|12882.82|12882.82|12876.85|12876.85|12886.7|12886.7|12874.77|12874.77|0
1660662600000|2022-08-16 15:10:00|12876.31|12876.31|12895.35|12895.35|12895.35|12895.35|12876.31|12876.31|0
1660662900000|2022-08-16 15:15:00|12897.34|12897.34|12900.06|12900.06|12902.78|12902.78|12894.01|12894.01|0
1660663200000|2022-08-16 15:20:00|12902.73|12902.73|12907.91|12907.91|12911.91|12911.91|12898.57|12898.57|0
1660663500000|2022-08-16 15:25:00|12908.32|12908.32|12913.69|12913.69|12920.76|12920.76|12901.68|12901.68|0
1660720500000|2022-08-17 07:15:00|12832.22|12832.22|12863.18|12863.18|12867.16|12867.16|12832.22|12832.22|0
1660720800000|2022-08-17 07:20:00|12860.74|12860.74|12840.05|12840.05|12860.74|12860.74|12829.45|12829.45|0
1660721100000|2022-08-17 07:25:00|12849.99|12849.99|12843.97|12843.97|12873.14|12873.14|12843.97|12843.97|0
1660721400000|2022-08-17 07:30:00|12839.99|12839.99|12834.34|12834.34|12839.99|12839.99|12825.71|12825.71|0
1660721700000|2022-08-17 07:35:00|12828.38|12828.38|12836.22|12836.22|12836.9|12836.9|12827.02|12827.02|0
1660722000000|2022-08-17 07:40:00|12834.88|12834.88|12820.42|12820.42|12840.22|12840.22|12818.43|12818.43|0
1660722300000|2022-08-17 07:45:00|12818.43|12818.43|12800.69|12800.69|12818.43|12818.43|12800.69|12800.69|0
1660722600000|2022-08-17 07:50:00|12798.7|12798.7|12812.78|12812.78|12816.47|12816.47|12794.22|12794.22|0
1660722900000|2022-08-17 07:55:00|12813.68|12813.68|12806.54|12806.54|12816.38|12816.38|12805.56|12805.56|0
1660723200000|2022-08-17 08:00:00|12802.56|12802.56|12814.2|12814.2|12814.2|12814.2|12799.71|12799.71|0
1660723500000|2022-08-17 08:05:00|12814.81|12814.81|12831.07|12831.07|12831.07|12831.07|12814.81|12814.81|0
1660723800000|2022-08-17 08:10:00|12832.89|12832.89|12849.06|12849.06|12849.06|12849.06|12832.89|12832.89|0
1660724100000|2022-08-17 08:15:00|12853.04|12853.04|12838.75|12838.75|12853.04|12853.04|12838.26|12838.26|0
1660724400000|2022-08-17 08:20:00|12834.78|12834.78|12827.01|12827.01|12836.77|12836.77|12827.01|12827.01|0
1660724700000|2022-08-17 08:25:00|12828.34|12828.34|12823.28|12823.28|12829.25|12829.25|12823.28|12823.28|0
1660725000000|2022-08-17 08:30:00|12820.61|12820.61|12843.15|12843.15|12843.15|12843.15|12819.28|12819.28|0
1660725300000|2022-08-17 08:35:00|12833.2|12833.2|12777.24|12777.24|12833.2|12833.2|12777.24|12777.24|0
1660725600000|2022-08-17 08:40:00|12774.58|12774.58|12774.93|12774.93|12776.15|12776.15|12770.18|12770.18|0
1660725900000|2022-08-17 08:45:00|12773.11|12773.11|12754.08|12754.08|12773.11|12773.11|12746.12|12746.12|0
1660726200000|2022-08-17 08:50:00|12752.25|12752.25|12762.05|12762.05|12762.05|12762.05|12751.5|12751.5|0
1660726500000|2022-08-17 08:55:00|12760.06|12760.06|12751.61|12751.61|12762.05|12762.05|12749.38|12749.38|0
1660726800000|2022-08-17 09:00:00|12749.62|12749.62|12769.42|12769.42|12769.42|12769.42|12749.62|12749.62|0
1660727100000|2022-08-17 09:05:00|12771.4|12771.4|12758.66|12758.66|12771.4|12771.4|12758.66|12758.66|0
1660727400000|2022-08-17 09:10:00|12756.67|12756.67|12737.36|12737.36|12756.67|12756.67|12737.36|12737.36|0
1660727700000|2022-08-17 09:15:00|12741.33|12741.33|12745.31|12745.31|12745.31|12745.31|12737.36|12737.36|0
1660728000000|2022-08-17 09:20:00|12743.69|12743.69|12748.66|12748.66|12750.36|12750.36|12743.06|12743.06|0
1660728300000|2022-08-17 09:25:00|12749.2|12749.2|12753.06|12753.06|12754.14|12754.14|12743.24|12743.24|0
1660728600000|2022-08-17 09:30:00|12749.08|12749.08|12754.65|12754.65|12755.73|12755.73|12747.09|12747.09|0
1660728900000|2022-08-17 09:35:00|12756.64|12756.64|12764.6|12764.6|12764.6|12764.6|12752.66|12752.66|0
1660729200000|2022-08-17 09:40:00|12765.14|12765.14|12765.37|12765.37|12776.93|12776.93|12762.47|12762.47|0
1660729500000|2022-08-17 09:45:00|12767.35|12767.35|12737.33|12737.33|12769.34|12769.34|12737.33|12737.33|0
1660729800000|2022-08-17 09:50:00|12741.3|12741.3|12721.63|12721.63|12741.3|12741.3|12721.63|12721.63|0
1660730100000|2022-08-17 09:55:00|12719.64|12719.64|12719.64|12719.64|12719.64|12719.64|12703.73|12703.73|0
1660730400000|2022-08-17 10:00:00|12715.66|12715.66|12704.06|12704.06|12715.66|12715.66|12702.98|12702.98|0
1660730700000|2022-08-17 10:05:00|12704.47|12704.47|12705.12|12705.12|12710.46|12710.46|12704.47|12704.47|0
1660731000000|2022-08-17 10:10:00|12711.09|12711.09|12711.1|12711.1|12715.51|12715.51|12711.09|12711.09|0
1660731300000|2022-08-17 10:15:00|12721.04|12721.04|12710.02|12710.02|12727.01|12727.01|12710.02|12710.02|0
1660731600000|2022-08-17 10:20:00|12708.32|12708.32|12709.64|12709.64|12710.72|12710.72|12702.35|12702.35|0
1660731900000|2022-08-17 10:25:00|12705.66|12705.66|12718.7|12718.7|12718.7|12718.7|12703.25|12703.25|0
1660732200000|2022-08-17 10:30:00|12717.62|12717.62|12724.67|12724.67|12724.67|12724.67|12713.64|12713.64|0
1660732500000|2022-08-17 10:35:00|12725.21|12725.21|12719.9|12719.9|12729.19|12729.19|12719.9|12719.9|0
1660732800000|2022-08-17 10:40:00|12721.88|12721.88|12702.46|12702.46|12723.87|12723.87|12702.46|12702.46|0
1660733100000|2022-08-17 10:45:00|12704.45|12704.45|12711.04|12711.04|12712.41|12712.41|12704.45|12704.45|0
1660733400000|2022-08-17 10:50:00|12707.06|12707.06|12708.68|12708.68|12709.05|12709.05|12705.07|12705.07|0
1660733700000|2022-08-17 10:55:00|12706.7|12706.7|12715.72|12715.72|12715.72|12715.72|12706.7|12706.7|0
1660734000000|2022-08-17 11:00:00|12717.71|12717.71|12707.6|12707.6|12720.78|12720.78|12705.61|12705.61|0
1660734300000|2022-08-17 11:05:00|12708.14|12708.14|12703.82|12703.82|12708.14|12708.14|12694.67|12694.67|0
1660734600000|2022-08-17 11:10:00|12705.81|12705.81|12709.82|12709.82|12719.11|12719.11|12705.81|12705.81|0
1660734900000|2022-08-17 11:15:00|12706.17|12706.17|12708.65|12708.65|12713.3|12713.3|12706.17|12706.17|0
1660735200000|2022-08-17 11:20:00|12707.82|12707.82|12717.76|12717.76|12717.76|12717.76|12707.82|12707.82|0
1660735500000|2022-08-17 11:25:00|12718.98|12718.98|12717.67|12717.67|12721.65|12721.65|12717.67|12717.67|0
1660735800000|2022-08-17 11:30:00|12716.59|12716.59|12727.27|12727.27|12727.27|12727.27|12716.59|12716.59|0
1660736100000|2022-08-17 11:35:00|12724.6|12724.6|12722.42|12722.42|12725.93|12725.93|12717.09|12717.09|0
1660736400000|2022-08-17 11:40:00|12726.43|12726.43|12735.83|12735.83|12735.83|12735.83|12725.77|12725.77|0
1660736700000|2022-08-17 11:45:00|12729.16|12729.16|12726.78|12726.78|12733.38|12733.38|12722.59|12722.59|0
1660737000000|2022-08-17 11:50:00|12724.11|12724.11|12718.46|12718.46|12724.11|12724.11|12717.63|12717.63|0
1660737300000|2022-08-17 11:55:00|12717.12|12717.12|12716.25|12716.25|12722.46|12722.46|12716.25|12716.25|0
1660737600000|2022-08-17 12:00:00|12717.87|12717.87|12736.06|12736.06|12738.05|12738.05|12717.87|12717.87|0
1660737900000|2022-08-17 12:05:00|12732.08|12732.08|12732.71|12732.71|12732.71|12732.71|12727.49|12727.49|0
1660738200000|2022-08-17 12:10:00|12736.69|12736.69|12726.19|12726.19|12744.12|12744.12|12726.19|12726.19|0
1660738500000|2022-08-17 12:15:00|12727.04|12727.04|12724.37|12724.37|12729.03|12729.03|12724.37|12724.37|0
1660738800000|2022-08-17 12:20:00|12721.71|12721.71|12704.97|12704.97|12721.71|12721.71|12704.97|12704.97|0
1660739100000|2022-08-17 12:25:00|12702.81|12702.81|12701.93|12701.93|12702.81|12702.81|12701.73|12701.73|0
1660739400000|2022-08-17 12:30:00|12690|12690|12706.82|12706.82|12713.49|12713.49|12689.79|12689.79|0
1660739700000|2022-08-17 12:35:00|12708.16|12708.16|12721.09|12721.09|12721.09|12721.09|12708.16|12708.16|0
1660740000000|2022-08-17 12:40:00|12723.08|12723.08|12729.78|12729.78|12729.78|12729.78|12719.1|12719.1|0
1660740300000|2022-08-17 12:45:00|12723.81|12723.81|12714.78|12714.78|12726.79|12726.79|12709.44|12709.44|0
1660740600000|2022-08-17 12:50:00|12713.74|12713.74|12694.74|12694.74|12717.72|12717.72|12694.74|12694.74|0
1660740900000|2022-08-17 12:55:00|12685.4|12685.4|12672.9|12672.9|12685.4|12685.4|12660.89|12660.89|0
1660741200000|2022-08-17 13:00:00|12672.36|12672.36|12697.43|12697.43|12697.43|12697.43|12671.37|12671.37|0
1660741500000|2022-08-17 13:05:00|12701.41|12701.41|12709.88|12709.88|12709.88|12709.88|12695.27|12695.27|0
1660741800000|2022-08-17 13:10:00|12713.85|12713.85|12712|12712|12715.98|12715.98|12704.13|12704.13|0
1660742100000|2022-08-17 13:15:00|12713.99|12713.99|12694.68|12694.68|12713.99|12713.99|12694.68|12694.68|0
1660742400000|2022-08-17 13:20:00|12698.66|12698.66|12692.69|12692.69|12702.64|12702.64|12692.69|12692.69|0
1660742700000|2022-08-17 13:25:00|12686.73|12686.73|12685.54|12685.54|12692.94|12692.94|12682.75|12682.75|0
1660743000000|2022-08-17 13:30:00|12693.49|12693.49|12697.34|12697.34|12701.1|12701.1|12692.52|12692.52|0
1660743300000|2022-08-17 13:35:00|12696.01|12696.01|12711.15|12711.15|12717.63|12717.63|12694.47|12694.47|0
1660743600000|2022-08-17 13:40:00|12710.54|12710.54|12703.86|12703.86|12710.54|12710.54|12695.37|12695.37|0
1660743900000|2022-08-17 13:45:00|12704.9|12704.9|12709.37|12709.37|12709.37|12709.37|12702.91|12702.91|0
1660744200000|2022-08-17 13:50:00|12707.38|12707.38|12701.57|12701.57|12707.38|12707.38|12683.09|12683.09|0
1660744500000|2022-08-17 13:55:00|12700.24|12700.24|12719.53|12719.53|12719.53|12719.53|12700.24|12700.24|0
1660744800000|2022-08-17 14:00:00|12721.51|12721.51|12723.5|12723.5|12730.15|12730.15|12717.54|12717.54|0
1660745100000|2022-08-17 14:05:00|12727.48|12727.48|12717.88|12717.88|12736.78|12736.78|12717.88|12717.88|0
1660745400000|2022-08-17 14:10:00|12716.55|12716.55|12704.05|12704.05|12716.55|12716.55|12704.05|12704.05|0
1660745700000|2022-08-17 14:15:00|12702.06|12702.06|12716.17|12716.17|12716.17|12716.17|12698.08|12698.08|0
1660746000000|2022-08-17 14:20:00|12716.78|12716.78|12715.98|12715.98|12725.27|12725.27|12715.98|12715.98|0
1660746300000|2022-08-17 14:25:00|12708.02|12708.02|12707.91|12707.91|12709.25|12709.25|12701.78|12701.78|0
1660746600000|2022-08-17 14:30:00|12703.94|12703.94|12675.77|12675.77|12703.94|12703.94|12669.81|12669.81|0
1660746900000|2022-08-17 14:35:00|12670.44|12670.44|12654.77|12654.77|12674.78|12674.78|12645.6|12645.6|0
1660747200000|2022-08-17 14:40:00|12656.11|12656.11|12672.3|12672.3|12672.95|12672.95|12654.77|12654.77|0
1660747500000|2022-08-17 14:45:00|12676.28|12676.28|12668.81|12668.81|12676.28|12676.28|12668.81|12668.81|0
1660747800000|2022-08-17 14:50:00|12667.78|12667.78|12637.08|12637.08|12667.78|12667.78|12637.08|12637.08|0
1660748100000|2022-08-17 14:55:00|12631.74|12631.74|12599.7|12599.7|12631.74|12631.74|12593.4|12593.4|0
1660748400000|2022-08-17 15:00:00|12603.68|12603.68|12607.79|12607.79|12619.54|12619.54|12603.07|12603.07|0
1660748700000|2022-08-17 15:05:00|12605.12|12605.12|12608.63|12608.63|12609.84|12609.84|12598.57|12598.57|0
1660749000000|2022-08-17 15:10:00|12610.62|12610.62|12615.24|12615.24|12628.27|12628.27|12610.62|12610.62|0
1660749300000|2022-08-17 15:15:00|12613.99|12613.99|12599.69|12599.69|12613.99|12613.99|12599.69|12599.69|0
1660749600000|2022-08-17 15:20:00|12601.68|12601.68|12611.59|12611.59|12614.82|12614.82|12601.68|12601.68|0
1660749900000|2022-08-17 15:25:00|12612.02|12612.02|12613.26|12613.26|12616.42|12616.42|12602.93|12602.93|0
1660806900000|2022-08-18 07:15:00|12616.75|12616.75|12632.87|12632.87|12634.17|12634.17|12604.82|12604.82|0
1660807200000|2022-08-18 07:20:00|12640.82|12640.82|12617.73|12617.73|12640.82|12640.82|12610.99|12610.99|0
1660807500000|2022-08-18 07:25:00|12615.06|12615.06|12662.43|12662.43|12662.43|12662.43|12615.06|12615.06|0
1660807800000|2022-08-18 07:30:00|12663.64|12663.64|12670.04|12670.04|12671.49|12671.49|12663.64|12663.64|0
1660808100000|2022-08-18 07:35:00|12691.92|12691.92|12707.28|12707.28|12707.73|12707.73|12684|12684|0
1660808400000|2022-08-18 07:40:00|12717.23|12717.23|12721.38|12721.38|12733.31|12733.31|12717.23|12717.23|0
1660808700000|2022-08-18 07:45:00|12716.04|12716.04|12724.17|12724.17|12724.17|12724.17|12715.65|12715.65|0
1660809000000|2022-08-18 07:50:00|12726.16|12726.16|12716.51|12716.51|12726.16|12726.16|12715.42|12715.42|0
1660809300000|2022-08-18 07:55:00|12717.73|12717.73|12710.99|12710.99|12732.86|12732.86|12710.99|12710.99|0
1660809600000|2022-08-18 08:00:00|12709.77|12709.77|12702.95|12702.95|12709.77|12709.77|12702.95|12702.95|0
1660809900000|2022-08-18 08:05:00|12704.29|12704.29|12690.98|12690.98|12706.99|12706.99|12687|12687|0
1660810200000|2022-08-18 08:10:00|12689.65|12689.65|12669.49|12669.49|12690.98|12690.98|12667.87|12667.87|0
1660810500000|2022-08-18 08:15:00|12668.88|12668.88|12651.68|12651.68|12671.15|12671.15|12645.38|12645.38|0
1660810800000|2022-08-18 08:20:00|12645.71|12645.71|12641.66|12641.66|12648.74|12648.74|12639.67|12639.67|0
1660811100000|2022-08-18 08:25:00|12642.27|12642.27|12660.31|12660.31|12660.31|12660.31|12642.27|12642.27|0
1660811400000|2022-08-18 08:30:00|12661.93|12661.93|12666.52|12666.52|12666.52|12666.52|12655.29|12655.29|0
1660811700000|2022-08-18 08:35:00|12663.85|12663.85|12648.42|12648.42|12663.85|12663.85|12647.09|12647.09|0
1660812000000|2022-08-18 08:40:00|12647.09|12647.09|12648.76|12648.76|12656.71|12656.71|12647.09|12647.09|0
1660812300000|2022-08-18 08:45:00|12650.09|12650.09|12647.91|12647.91|12658.54|12658.54|12647.91|12647.91|0
1660812600000|2022-08-18 08:50:00|12649.25|12649.25|12655.22|12655.22|12659.19|12659.19|12649.25|12649.25|0
1660812900000|2022-08-18 08:55:00|12659.19|12659.19|12659.83|12659.83|12661.18|12661.18|12655.22|12655.22|0
1660813200000|2022-08-18 09:00:00|12663.81|12663.81|12659.17|12659.17|12667.81|12667.81|12657.18|12657.18|0
1660813500000|2022-08-18 09:05:00|12663.15|12663.15|12665.16|12665.16|12671.13|12671.13|12661.84|12661.84|0
1660813800000|2022-08-18 09:10:00|12664.55|12664.55|12670.39|12670.39|12670.39|12670.39|12661.96|12661.96|0
1660814100000|2022-08-18 09:15:00|12668.4|12668.4|12675.31|12675.31|12677.3|12677.3|12667.98|12667.98|0
1660814400000|2022-08-18 09:20:00|12675.92|12675.92|12671.29|12671.29|12675.92|12675.92|12669.95|12669.95|0
1660814700000|2022-08-18 09:25:00|12673.27|12673.27|12693.92|12693.92|12693.92|12693.92|12672.06|12672.06|0
1660815000000|2022-08-18 09:30:00|12705.85|12705.85|12719.57|12719.57|12725.53|12725.53|12705.85|12705.85|0
1660815300000|2022-08-18 09:35:00|12717.58|12717.58|12723.63|12723.63|12725.61|12725.61|12709.62|12709.62|0
1660815600000|2022-08-18 09:40:00|12715.67|12715.67|12718.99|12718.99|12718.99|12718.99|12713.68|12713.68|0
1660815900000|2022-08-18 09:45:00|12717.37|12717.37|12732.09|12732.09|12762.62|12762.62|12717.37|12717.37|0
1660816200000|2022-08-18 09:50:00|12728.08|12728.08|12740.92|12740.92|12741.46|12741.46|12728.08|12728.08|0
1660816500000|2022-08-18 09:55:00|12748.88|12748.88|12752.03|12752.03|12752.03|12752.03|12747.8|12747.8|0
1660816800000|2022-08-18 10:00:00|12756.01|12756.01|12763.97|12763.97|12766.63|12766.63|12752.03|12752.03|0
1660817100000|2022-08-18 10:05:00|12762.27|12762.27|12763.95|12763.95|12765.94|12765.94|12762.27|12762.27|0
1660817400000|2022-08-18 10:10:00|12767.96|12767.96|12751.37|12751.37|12767.96|12767.96|12751.37|12751.37|0
1660817700000|2022-08-18 10:15:00|12750.09|12750.09|12748.92|12748.92|12750.75|12750.75|12744.78|12744.78|0
1660818000000|2022-08-18 10:20:00|12742.25|12742.25|12741.84|12741.84|12742.25|12742.25|12741.84|12741.84|0
1660818300000|2022-08-18 10:25:00|12740.99|12740.99|12740.73|12740.73|12749.39|12749.39|12740.73|12740.73|0
1660818600000|2022-08-18 10:30:00|12735.39|12735.39|12733.4|12733.4|12735.39|12735.39|12731.41|12731.41|0
1660818900000|2022-08-18 10:35:00|12735.47|12735.47|12747.4|12747.4|12747.4|12747.4|12735.47|12735.47|0
1660819200000|2022-08-18 10:40:00|12743.43|12743.43|12743.43|12743.43|12743.43|12743.43|12741.44|12741.44|0
1660819500000|2022-08-18 10:45:00|12742.35|12742.35|12735.84|12735.84|12742.35|12742.35|12735.84|12735.84|0
1660819800000|2022-08-18 10:50:00|12733.17|12733.17|12733.96|12733.96|12735.04|12735.04|12733.17|12733.17|0
1660820100000|2022-08-18 10:55:00|12735.04|12735.04|12735.37|12735.37|12738.44|12738.44|12734.44|12734.44|0
1660820400000|2022-08-18 11:00:00|12736.45|12736.45|12732.4|12732.4|12739.05|12739.05|12732.4|12732.4|0
1660820700000|2022-08-18 11:05:00|12736.38|12736.38|12734.37|12734.37|12737.03|12737.03|12733.71|12733.71|0
1660821000000|2022-08-18 11:10:00|12730.36|12730.36|12732.98|12732.98|12736.98|12736.98|12729.03|12729.03|0
1660821300000|2022-08-18 11:15:00|12736.98|12736.98|12735.81|12735.81|12742.32|12742.32|12734.16|12734.16|0
1660821600000|2022-08-18 11:20:00|12737.8|12737.8|12737.26|12737.26|12737.8|12737.8|12735.39|12735.39|0
1660821900000|2022-08-18 11:25:00|12737.8|12737.8|12724.82|12724.82|12737.8|12737.8|12720.84|12720.84|0
1660822200000|2022-08-18 11:30:00|12725.43|12725.43|12721.51|12721.51|12726.65|12726.65|12720.17|12720.17|0
1660822500000|2022-08-18 11:35:00|12721.72|12721.72|12724.9|12724.9|12732.63|12732.63|12721.3|12721.3|0
1660822800000|2022-08-18 11:40:00|12724.36|12724.36|12727.69|12727.69|12727.69|12727.69|12724.36|12724.36|0
1660823100000|2022-08-18 11:45:00|12728.23|12728.23|12728.53|12728.53|12731.76|12731.76|12726.24|12726.24|0
1660823400000|2022-08-18 11:50:00|12727.19|12727.19|12722.21|12722.21|12727.8|12727.8|12719.84|12719.84|0
1660823700000|2022-08-18 11:55:00|12722.75|12722.75|12725.42|12725.42|12725.42|12725.42|12720.76|12720.76|0
1660824000000|2022-08-18 12:00:00|12722.75|12722.75|12735.14|12735.14|12735.14|12735.14|12722.54|12722.54|0
1660824300000|2022-08-18 12:05:00|12737.13|12737.13|12736.25|12736.25|12747.76|12747.76|12735.83|12735.83|0
1660824600000|2022-08-18 12:10:00|12736.45|12736.45|12732.51|12732.51|12737.28|12737.28|12732.51|12732.51|0
1660824900000|2022-08-18 12:15:00|12728.51|12728.51|12723.88|12723.88|12729.84|12729.84|12723.88|12723.88|0
1660825200000|2022-08-18 12:20:00|12719.87|12719.87|12710.37|12710.37|12723.88|12723.88|12703.75|12703.75|0
1660825500000|2022-08-18 12:25:00|12711.7|12711.7|12710.25|12710.25|12711.7|12711.7|12706.93|12706.93|0
1660825800000|2022-08-18 12:30:00|12708.92|12708.92|12715.09|12715.09|12715.09|12715.09|12708.92|12708.92|0
1660826100000|2022-08-18 12:35:00|12715.51|12715.51|12718.72|12718.72|12720.16|12720.16|12713.52|12713.52|0
1660826400000|2022-08-18 12:40:00|12721.38|12721.38|12720.73|12720.73|12721.38|12721.38|12715.42|12715.42|0
1660826700000|2022-08-18 12:45:00|12719.4|12719.4|12721.78|12721.78|12723.76|12723.76|12719.4|12719.4|0
1660827000000|2022-08-18 12:50:00|12725.43|12725.43|12732.85|12732.85|12732.85|12732.85|12725.43|12725.43|0
1660827300000|2022-08-18 12:55:00|12730.86|12730.86|12723.92|12723.92|12733.53|12733.53|12723.05|12723.05|0
1660827600000|2022-08-18 13:00:00|12723.31|12723.31|12727.6|12727.6|12729.59|12729.59|12722.7|12722.7|0
1660827900000|2022-08-18 13:05:00|12723.63|12723.63|12719.06|12719.06|12723.63|12723.63|12716.44|12716.44|0
1660828200000|2022-08-18 13:10:00|12719.47|12719.47|12733.01|12733.01|12733.43|12733.43|12719.47|12719.47|0
1660828500000|2022-08-18 13:15:00|12735.68|12735.68|12740.36|12740.36|12740.56|12740.56|12733.36|12733.36|0
1660828800000|2022-08-18 13:20:00|12740.77|12740.77|12741.71|12741.71|12752.94|12752.94|12740.56|12740.56|0
1660829100000|2022-08-18 13:25:00|12735.74|12735.74|12730.68|12730.68|12735.74|12735.74|12728.58|12728.58|0
1660829400000|2022-08-18 13:30:00|12729.6|12729.6|12709.37|12709.37|12729.6|12729.6|12709.37|12709.37|0
1660829700000|2022-08-18 13:35:00|12708.03|12708.03|12703.71|12703.71|12708.03|12708.03|12692.12|12692.12|0
1660830000000|2022-08-18 13:40:00|12705.84|12705.84|12730.37|12730.37|12730.37|12730.37|12704.8|12704.8|0
1660830300000|2022-08-18 13:45:00|12733.04|12733.04|12736.87|12736.87|12736.87|12736.87|12731.56|12731.56|0
1660830600000|2022-08-18 13:50:00|12734.88|12734.88|12752.4|12752.4|12754.35|12754.35|12734.88|12734.88|0
1660830900000|2022-08-18 13:55:00|12753.73|12753.73|12751.84|12751.84|12760.75|12760.75|12751.84|12751.84|0
1660831200000|2022-08-18 14:00:00|12749.17|12749.17|12736.59|12736.59|12749.17|12749.17|12731.93|12731.93|0
1660831500000|2022-08-18 14:05:00|12735.25|12735.25|12710.92|12710.92|12736.59|12736.59|12710.92|12710.92|0
1660831800000|2022-08-18 14:10:00|12712.9|12712.9|12719.8|12719.8|12719.8|12719.8|12711.28|12711.28|0
1660832100000|2022-08-18 14:15:00|12721.79|12721.79|12717.28|12717.28|12721.79|12721.79|12715.83|12715.83|0
1660832400000|2022-08-18 14:20:00|12719.81|12719.81|12727.26|12727.26|12729.24|12729.24|12719.81|12719.81|0
1660832700000|2022-08-18 14:25:00|12729.24|12729.24|12718.64|12718.64|12734.05|12734.05|12718.64|12718.64|0
1660833000000|2022-08-18 14:30:00|12720.63|12720.63|12720.92|12720.92|12724.16|12724.16|12718.36|12718.36|0
1660833300000|2022-08-18 14:35:00|12716.94|12716.94|12719.89|12719.89|12719.89|12719.89|12710.49|12710.49|0
1660833600000|2022-08-18 14:40:00|12716.85|12716.85|12737.39|12737.39|12737.39|12737.39|12716.85|12716.85|0
1660833900000|2022-08-18 14:45:00|12733.41|12733.41|12746.04|12746.04|12746.58|12746.58|12732.8|12732.8|0
1660834200000|2022-08-18 14:50:00|12744.71|12744.71|12743.09|12743.09|12747.91|12747.91|12743.09|12743.09|0
1660834500000|2022-08-18 14:55:00|12744.43|12744.43|12749.13|12749.13|12750.82|12750.82|12744.43|12744.43|0
1660834800000|2022-08-18 15:00:00|12751.12|12751.12|12749.79|12749.79|12753.11|12753.11|12743.82|12743.82|0
1660835100000|2022-08-18 15:05:00|12745.81|12745.81|12767.68|12767.68|12770.6|12770.6|12745.81|12745.81|0
1660835400000|2022-08-18 15:10:00|12767.14|12767.14|12775.98|12775.98|12775.98|12775.98|12766.6|12766.6|0
1660835700000|2022-08-18 15:15:00|12774.65|12774.65|12783.36|12783.36|12785.35|12785.35|12774.65|12774.65|0
1660836000000|2022-08-18 15:20:00|12783.57|12783.57|12776.44|12776.44|12783.57|12783.57|12773.24|12773.24|0
1660836300000|2022-08-18 15:25:00|12778.43|12778.43|12772.72|12772.72|12780.42|12780.42|12769.24|12769.24|0
1660893300000|2022-08-19 07:15:00|12717.35|12717.35|12693.34|12693.34|12717.35|12717.35|12693.34|12693.34|0
1660893600000|2022-08-19 07:20:00|12695.32|12695.32|12700.92|12700.92|12704.9|12704.9|12691.35|12691.35|0
1660893900000|2022-08-19 07:25:00|12694.96|12694.96|12706.36|12706.36|12706.36|12706.36|12692.26|12692.26|0
1660894200000|2022-08-19 07:30:00|12707.44|12707.44|12696.9|12696.9|12716.87|12716.87|12696.9|12696.9|0
1660894500000|2022-08-19 07:35:00|12690.93|12690.93|12663.62|12663.62|12690.93|12690.93|12663.62|12663.62|0
1660894800000|2022-08-19 07:40:00|12661.8|12661.8|12664.47|12664.47|12679.7|12679.7|12661.8|12661.8|0
1660895100000|2022-08-19 07:45:00|12663.93|12663.93|12665.26|12665.26|12671.23|12671.23|12663.93|12663.93|0
1660895400000|2022-08-19 07:50:00|12663.93|12663.93|12660.62|12660.62|12668.39|12668.39|12656.62|12656.62|0
1660895700000|2022-08-19 07:55:00|12663.29|12663.29|12716.55|12716.55|12716.55|12716.55|12663.29|12663.29|0
1660896000000|2022-08-19 08:00:00|12716.75|12716.75|12698.29|12698.29|12716.75|12716.75|12698.29|12698.29|0
1660896300000|2022-08-19 08:05:00|12692.32|12692.32|12688.34|12688.34|12704.94|12704.94|12688.34|12688.34|0
1660896600000|2022-08-19 08:10:00|12686.35|12686.35|12704.12|12704.12|12706.11|12706.11|12686.35|12686.35|0
1660896900000|2022-08-19 08:15:00|12702.78|12702.78|12700.24|12700.24|12703.21|12703.21|12693.21|12693.21|0
1660897200000|2022-08-19 08:20:00|12708.19|12708.19|12693.47|12693.47|12708.19|12708.19|12693.47|12693.47|0
1660897500000|2022-08-19 08:25:00|12695.63|12695.63|12698.3|12698.3|12700.69|12700.69|12691.4|12691.4|0
1660897800000|2022-08-19 08:30:00|12696.31|12696.31|12685.64|12685.64|12696.31|12696.31|12683.74|12683.74|0
1660898100000|2022-08-19 08:35:00|12686.18|12686.18|12689.41|12689.41|12699.85|12699.85|12684.85|12684.85|0
1660898400000|2022-08-19 08:40:00|12693.41|12693.41|12702.12|12702.12|12702.12|12702.12|12693.41|12693.41|0
1660898700000|2022-08-19 08:45:00|12706.1|12706.1|12721.86|12721.86|12724.04|12724.04|12706.1|12706.1|0
1660899000000|2022-08-19 08:50:00|12729.82|12729.82|12717.23|12717.23|12729.82|12729.82|12704.61|12704.61|0
1660899300000|2022-08-19 08:55:00|12721.21|12721.21|12741.17|12741.17|12741.17|12741.17|12721.21|12721.21|0
1660899600000|2022-08-19 09:00:00|12747.14|12747.14|12736.8|12736.8|12747.14|12747.14|12728.56|12728.56|0
1660900200000|2022-08-19 09:10:00|12738.14|12738.14|12738.14|12738.14|12738.14|12738.14|12738.14|12738.14|0
1660900500000|2022-08-19 09:15:00|12767.97|12767.97|12787.23|12787.23|12787.23|12787.23|12763.99|12763.99|0
1660900800000|2022-08-19 09:20:00|12785.24|12785.24|12780.7|12780.7|12789.76|12789.76|12776.74|12776.74|0
1660901100000|2022-08-19 09:25:00|12779.36|12779.36|12785.36|12785.36|12788.83|12788.83|12777.37|12777.37|0
1660901400000|2022-08-19 09:30:00|12791.32|12791.32|12786.04|12786.04|12791.32|12791.32|12781.38|12781.38|0
1660901700000|2022-08-19 09:35:00|12784.7|12784.7|12790.4|12790.4|12790.4|12790.4|12778.73|12778.73|0
1660902000000|2022-08-19 09:40:00|12788.41|12788.41|12797.59|12797.59|12805.74|12805.74|12788.41|12788.41|0
1660902300000|2022-08-19 09:45:00|12799.58|12799.58|12797.59|12797.59|12801.57|12801.57|12795.6|12795.6|0
1660902600000|2022-08-19 09:50:00|12795.6|12795.6|12792.28|12792.28|12795.6|12795.6|12784.98|12784.98|0
1660902900000|2022-08-19 09:55:00|12782.33|12782.33|12780.43|12780.43|12782.33|12782.33|12775.69|12775.69|0
1660903200000|2022-08-19 10:00:00|12774.47|12774.47|12771.8|12771.8|12774.47|12774.47|12771.8|12771.8|0
1660903500000|2022-08-19 10:05:00|12779.76|12779.76|12748.77|12748.77|12779.76|12779.76|12748.77|12748.77|0
1660903800000|2022-08-19 10:10:00|12752.75|12752.75|12745.28|12745.28|12754.08|12754.08|12745.28|12745.28|0
1660904100000|2022-08-19 10:15:00|12742.23|12742.23|12749.76|12749.76|12754.39|12754.39|12742.23|12742.23|0
1660904400000|2022-08-19 10:20:00|12751.09|12751.09|12747.11|12747.11|12751.09|12751.09|12747.11|12747.11|0
1660904700000|2022-08-19 10:25:00|12745.78|12745.78|12759.75|12759.75|12763.73|12763.73|12744.44|12744.44|0
1660905000000|2022-08-19 10:30:00|12763.06|12763.06|12753.09|12753.09|12763.06|12763.06|12753.09|12753.09|0
1660905300000|2022-08-19 10:35:00|12757.07|12757.07|12744.73|12744.73|12757.07|12757.07|12744.73|12744.73|0
1660905600000|2022-08-19 10:40:00|12740.73|12740.73|12742.04|12742.04|12742.04|12742.04|12738.06|12738.06|0
1660905900000|2022-08-19 10:45:00|12742.58|12742.58|12747.85|12747.85|12751.86|12751.86|12739.14|12739.14|0
1660906200000|2022-08-19 10:50:00|12748.94|12748.94|12752.03|12752.03|12752.03|12752.03|12746.95|12746.95|0
1660906500000|2022-08-19 10:55:00|12756.01|12756.01|12760.53|12760.53|12761.61|12761.61|12756.01|12756.01|0
1660906800000|2022-08-19 11:00:00|12764.5|12764.5|12767.1|12767.1|12769.77|12769.77|12764.5|12764.5|0
1660907100000|2022-08-19 11:05:00|12767.71|12767.71|12767.45|12767.45|12768.13|12768.13|12761.49|12761.49|0
1660907400000|2022-08-19 11:10:00|12773.42|12773.42|12762.87|12762.87|12773.42|12773.42|12761.53|12761.53|0
1660907700000|2022-08-19 11:15:00|12757.53|12757.53|12759.47|12759.47|12759.52|12759.52|12753.72|12753.72|0
1660908000000|2022-08-19 11:20:00|12761.46|12761.46|12752.76|12752.76|12761.46|12761.46|12752.22|12752.22|0
1660908300000|2022-08-19 11:25:00|12755.43|12755.43|12756.64|12756.64|12756.64|12756.64|12753.44|12753.44|0
1660908600000|2022-08-19 11:30:00|12760.65|12760.65|12757.98|12757.98|12765.28|12765.28|12756.7|12756.7|0
1660908900000|2022-08-19 11:35:00|12757.77|12757.77|12756.84|12756.84|12763.11|12763.11|12754.17|12754.17|0
1660909200000|2022-08-19 11:40:00|12766.79|12766.79|12767.13|12767.13|12769.11|12769.11|12763.57|12763.57|0
1660909500000|2022-08-19 11:45:00|12769.11|12769.11|12760.92|12760.92|12769.11|12769.11|12754.49|12754.49|0
1660909800000|2022-08-19 11:50:00|12759.65|12759.65|12764.9|12764.9|12764.9|12764.9|12757.66|12757.66|0
1660910100000|2022-08-19 11:55:00|12760.92|12760.92|12776.58|12776.58|12776.58|12776.58|12760.25|12760.25|0
1660910400000|2022-08-19 12:00:00|12778.57|12778.57|12777.26|12777.26|12781.24|12781.24|12777.26|12777.26|0
1660910700000|2022-08-19 12:05:00|12776.18|12776.18|12766.95|12766.95|12778.34|12778.34|12766.95|12766.95|0
1660911000000|2022-08-19 12:10:00|12764.52|12764.52|12764.52|12764.52|12764.52|12764.52|12764.52|12764.52|0
1660911300000|2022-08-19 12:15:00|12765.14|12765.14|12766.98|12766.98|12766.98|12766.98|12759.17|12759.17|0
1660911600000|2022-08-19 12:20:00|12766.36|12766.36|12766.36|12766.36|12766.36|12766.36|12766.36|12766.36|0
1660911900000|2022-08-19 12:25:00|12764.37|12764.37|12760.52|12760.52|12766.36|12766.36|12758.53|12758.53|0
1660912200000|2022-08-19 12:30:00|12761.86|12761.86|12763.19|12763.19|12767.17|12767.17|12759.19|12759.19|0
1660912500000|2022-08-19 12:35:00|12765.86|12765.86|12770.76|12770.76|12770.76|12770.76|12765.86|12765.86|0
1660912800000|2022-08-19 12:40:00|12771.37|12771.37|12768.21|12768.21|12773.43|12773.43|12768.21|12768.21|0
1660913100000|2022-08-19 12:45:00|12767.38|12767.38|12762.86|12762.86|12767.38|12767.38|12762.86|12762.86|0
1660913400000|2022-08-19 12:50:00|12768.83|12768.83|12770.82|12770.82|12770.82|12770.82|12768.83|12768.83|0
1660913700000|2022-08-19 12:55:00|12769.48|12769.48|12762.13|12762.13|12769.48|12769.48|12761.45|12761.45|0
1660914000000|2022-08-19 13:00:00|12758.15|12758.15|12781.31|12781.31|12781.31|12781.31|12758.15|12758.15|0
1660914300000|2022-08-19 13:05:00|12779.32|12779.32|12773.89|12773.89|12779.32|12779.32|12773.89|12773.89|0
1660914600000|2022-08-19 13:10:00|12769.91|12769.91|12775.22|12775.22|12775.22|12775.22|12764.6|12764.6|0
1660914900000|2022-08-19 13:15:00|12776.56|12776.56|12774.55|12774.55|12776.56|12776.56|12772.56|12772.56|0
1660915200000|2022-08-19 13:20:00|12775.88|12775.88|12785.01|12785.01|12785.01|12785.01|12775.88|12775.88|0
1660915500000|2022-08-19 13:25:00|12783.02|12783.02|12771.99|12771.99|12783.02|12783.02|12771.08|12771.08|0
1660915800000|2022-08-19 13:30:00|12774.66|12774.66|12771.85|12771.85|12779.81|12779.81|12766.7|12766.7|0
1660916100000|2022-08-19 13:35:00|12773.84|12773.84|12772.03|12772.03|12775.85|12775.85|12771.87|12771.87|0
1660916400000|2022-08-19 13:40:00|12768.05|12768.05|12733.76|12733.76|12772.03|12772.03|12729.79|12729.79|0
1660916700000|2022-08-19 13:45:00|12731.78|12731.78|12720.19|12720.19|12731.78|12731.78|12717.76|12717.76|0
1660917000000|2022-08-19 13:50:00|12720.8|12720.8|12716.36|12716.36|12720.8|12720.8|12707.32|12707.32|0
1660917300000|2022-08-19 13:55:00|12717.58|12717.58|12706.93|12706.93|12718.91|12718.91|12706.93|12706.93|0
1660917600000|2022-08-19 14:00:00|12700.97|12700.97|12723.53|12723.53|12723.53|12723.53|12700.97|12700.97|0
1660917900000|2022-08-19 14:05:00|12719.56|12719.56|12706.68|12706.68|12726.88|12726.88|12706.68|12706.68|0
1660918200000|2022-08-19 14:10:00|12705.34|12705.34|12691.91|12691.91|12705.95|12705.95|12691.91|12691.91|0
1660918500000|2022-08-19 14:15:00|12690.58|12690.58|12695.77|12695.77|12695.77|12695.77|12686.6|12686.6|0
1660918800000|2022-08-19 14:20:00|12697.11|12697.11|12697.43|12697.43|12701.04|12701.04|12690.13|12690.13|0
1660919100000|2022-08-19 14:25:00|12696.1|12696.1|12695.35|12695.35|12696.68|12696.68|12686.81|12686.81|0
1660919400000|2022-08-19 14:30:00|12699.33|12699.33|12691.95|12691.95|12704.52|12704.52|12690.62|12690.62|0
1660919700000|2022-08-19 14:35:00|12689.97|12689.97|12682.38|12682.38|12689.97|12689.97|12682.38|12682.38|0
1660920000000|2022-08-19 14:40:00|12683.46|12683.46|12682.8|12682.8|12684.54|12684.54|12675.12|12675.12|0
1660920300000|2022-08-19 14:45:00|12686.81|12686.81|12686.16|12686.16|12689.31|12689.31|12683.48|12683.48|0
1660920600000|2022-08-19 14:50:00|12684.18|12684.18|12664.47|12664.47|12684.18|12684.18|12662.34|12662.34|0
1660920900000|2022-08-19 14:55:00|12664.05|12664.05|12653.28|12653.28|12664.05|12664.05|12649.3|12649.3|0
1660921200000|2022-08-19 15:00:00|12655.26|12655.26|12647.54|12647.54|12655.26|12655.26|12647.54|12647.54|0
1660921500000|2022-08-19 15:05:00|12649.53|12649.53|12649.34|12649.34|12656.29|12656.29|12644.73|12644.73|0
1660921800000|2022-08-19 15:10:00|12649.55|12649.55|12643.11|12643.11|12649.55|12649.55|12636.89|12636.89|0
1660922100000|2022-08-19 15:15:00|12644.44|12644.44|12638.6|12638.6|12647.68|12647.68|12638.6|12638.6|0
1660922400000|2022-08-19 15:20:00|12647.9|12647.9|12628.2|12628.2|12653.21|12653.21|12628.2|12628.2|0
1660922700000|2022-08-19 15:25:00|12628|12628|12626.68|12626.68|12631.63|12631.63|12624.02|12624.02|0
1661152500000|2022-08-22 07:15:00|12618.38|12618.38|12604.72|12604.72|12618.38|12618.38|12596.76|12596.76|0
1661152800000|2022-08-22 07:20:00|12598.63|12598.63|12568.63|12568.63|12598.63|12598.63|12558.68|12558.68|0
1661153100000|2022-08-22 07:25:00|12567.18|12567.18|12506.1|12506.1|12567.18|12567.18|12506.1|12506.1|0
1661153400000|2022-08-22 07:30:00|12507.92|12507.92|12492.53|12492.53|12508.44|12508.44|12492.53|12492.53|0
1661153700000|2022-08-22 07:35:00|12493.87|12493.87|12516.48|12516.48|12520.09|12520.09|12491.88|12491.88|0
1661154000000|2022-08-22 07:40:00|12510.51|12510.51|12496.57|12496.57|12510.51|12510.51|12496.57|12496.57|0
1661154300000|2022-08-22 07:45:00|12495.23|12495.23|12487.37|12487.37|12499.21|12499.21|12480.06|12480.06|0
1661154600000|2022-08-22 07:50:00|12483.54|12483.54|12465.36|12465.36|12485.42|12485.42|12464.02|12464.02|0
1661154900000|2022-08-22 07:55:00|12467.34|12467.34|12456.01|12456.01|12467.34|12467.34|12455.38|12455.38|0
1661155200000|2022-08-22 08:00:00|12459.98|12459.98|12434.56|12434.56|12462.63|12462.63|12430.58|12430.58|0
1661155500000|2022-08-22 08:05:00|12434.97|12434.97|12451.06|12451.06|12455.04|12455.04|12426.68|12426.68|0
1661155800000|2022-08-22 08:10:00|12447.08|12447.08|12442.82|12442.82|12450.04|12450.04|12441.74|12441.74|0
1661156100000|2022-08-22 08:15:00|12432.87|12432.87|12445.04|12445.04|12445.04|12445.04|12426.71|12426.71|0
1661156400000|2022-08-22 08:20:00|12443.82|12443.82|12449.9|12449.9|12454.42|12454.42|12443.82|12443.82|0
1661156700000|2022-08-22 08:25:00|12445.92|12445.92|12437.38|12437.38|12445.92|12445.92|12437.38|12437.38|0
1661157000000|2022-08-22 08:30:00|12434.71|12434.71|12400.19|12400.19|12434.71|12434.71|12400.19|12400.19|0
1661157300000|2022-08-22 08:35:00|12396.19|12396.19|12395.7|12395.7|12397.27|12397.27|12391.79|12391.79|0
1661157600000|2022-08-22 08:40:00|12397.69|12397.69|12397.09|12397.09|12406.18|12406.18|12394.25|12394.25|0
1661157900000|2022-08-22 08:45:00|12405.04|12405.04|12428.68|12428.68|12428.68|12428.68|12392.11|12392.11|0
1661158200000|2022-08-22 08:50:00|12429.76|12429.76|12442.62|12442.62|12443.67|12443.67|12429.76|12429.76|0
1661158500000|2022-08-22 08:55:00|12443.16|12443.16|12430.65|12430.65|12451.12|12451.12|12430.65|12430.65|0
1661158800000|2022-08-22 09:00:00|12427.98|12427.98|12433.75|12433.75|12441.07|12441.07|12426.64|12426.64|0
1661159100000|2022-08-22 09:05:00|12433.15|12433.15|12447.14|12447.14|12447.14|12447.14|12433.15|12433.15|0
1661159400000|2022-08-22 09:10:00|12448.48|12448.48|12439.78|12439.78|12448.48|12448.48|12435.8|12435.8|0
1661159700000|2022-08-22 09:15:00|12433.82|12433.82|12440.32|12440.32|12440.32|12440.32|12431.83|12431.83|0
1661160000000|2022-08-22 09:20:00|12434.36|12434.36|12412.59|12412.59|12434.36|12434.36|12411.51|12411.51|0
1661160300000|2022-08-22 09:25:00|12408.61|12408.61|12402.62|12402.62|12408.61|12408.61|12399.95|12399.95|0
1661160600000|2022-08-22 09:30:00|12404.61|12404.61|12387.99|12387.99|12406.6|12406.6|12387.99|12387.99|0
1661160900000|2022-08-22 09:35:00|12393.95|12393.95|12397.18|12397.18|12400.83|12400.83|12392.19|12392.19|0
1661161200000|2022-08-22 09:40:00|12399.17|12399.17|12404.78|12404.78|12407.33|12407.33|12399.17|12399.17|0
1661161500000|2022-08-22 09:45:00|12405.32|12405.32|12407.85|12407.85|12409.84|12409.84|12404.78|12404.78|0
1661161800000|2022-08-22 09:50:00|12415.81|12415.81|12430.32|12430.32|12430.86|12430.86|12415.81|12415.81|0
1661162100000|2022-08-22 09:55:00|12430.86|12430.86|12428.29|12428.29|12431.94|12431.94|12428.29|12428.29|0
1661162400000|2022-08-22 10:00:00|12426.13|12426.13|12428.88|12428.88|12437.4|12437.4|12425.59|12425.59|0
1661162700000|2022-08-22 10:05:00|12430.1|12430.1|12433.82|12433.82|12434.08|12434.08|12430.1|12430.1|0
1661163000000|2022-08-22 10:10:00|12436.49|12436.49|12455.28|12455.28|12455.28|12455.28|12436.49|12436.49|0
1661163300000|2022-08-22 10:15:00|12459.26|12459.26|12449.13|12449.13|12459.26|12459.26|12449.13|12449.13|0
1661163600000|2022-08-22 10:20:00|12450.46|12450.46|12448.33|12448.33|12450.46|12450.46|12445.66|12445.66|0
1661163900000|2022-08-22 10:25:00|12444.33|12444.33|12437.96|12437.96|12445.92|12445.92|12437.96|12437.96|0
1661164200000|2022-08-22 10:30:00|12433.96|12433.96|12425.24|12425.24|12433.96|12433.96|12424.83|12424.83|0
1661164500000|2022-08-22 10:35:00|12426.58|12426.58|12424.59|12424.59|12426.58|12426.58|12417.92|12417.92|0
1661164800000|2022-08-22 10:40:00|12422.6|12422.6|12408.68|12408.68|12422.6|12422.6|12408.68|12408.68|0
1661165100000|2022-08-22 10:45:00|12407.34|12407.34|12413.88|12413.88|12413.88|12413.88|12401.24|12401.24|0
1661165400000|2022-08-22 10:50:00|12419.84|12419.84|12416.27|12416.27|12423.17|12423.17|12416.27|12416.27|0
1661165700000|2022-08-22 10:55:00|12418.09|12418.09|12411.5|12411.5|12420.79|12420.79|12407.53|12407.53|0
1661166000000|2022-08-22 11:00:00|12413.49|12413.49|12411.46|12411.46|12413.49|12413.49|12409.51|12409.51|0
1661166300000|2022-08-22 11:05:00|12417.43|12417.43|12418.04|12418.04|12418.11|12418.11|12415.61|12415.61|0
1661166600000|2022-08-22 11:10:00|12418.58|12418.58|12411.37|12411.37|12420.81|12420.81|12411.37|12411.37|0
1661166900000|2022-08-22 11:15:00|12412.71|12412.71|12413.32|12413.32|12413.32|12413.32|12412.71|12412.71|0
1661167200000|2022-08-22 11:20:00|12415.99|12415.99|12454.58|12454.58|12454.58|12454.58|12415.99|12415.99|0
1661167500000|2022-08-22 11:25:00|12450.58|12450.58|12456.55|12456.55|12456.55|12456.55|12447.91|12447.91|0
1661167800000|2022-08-22 11:30:00|12457.4|12457.4|12449.27|12449.27|12461.4|12461.4|12446.06|12446.06|0
1661168100000|2022-08-22 11:35:00|12446.6|12446.6|12443.47|12443.47|12446.6|12446.6|12443.47|12443.47|0
1661168400000|2022-08-22 11:40:00|12440.8|12440.8|12436.15|12436.15|12440.8|12440.8|12435.61|12435.61|0
1661168700000|2022-08-22 11:45:00|12435.52|12435.52|12439.69|12439.69|12445.42|12445.42|12434.19|12434.19|0
1661169000000|2022-08-22 11:50:00|12441.02|12441.02|12435.8|12435.8|12442.36|12442.36|12435.8|12435.8|0
1661169300000|2022-08-22 11:55:00|12437.79|12437.79|12437.79|12437.79|12437.79|12437.79|12437.79|12437.79|0
1661169600000|2022-08-22 12:00:00|12440.46|12440.46|12427.45|12427.45|12447.11|12447.11|12427.45|12427.45|0
1661169900000|2022-08-22 12:05:00|12423.47|12423.47|12420.82|12420.82|12423.47|12423.47|12420.82|12420.82|0
1661170200000|2022-08-22 12:10:00|12416.82|12416.82|12416.17|12416.17|12422.16|12422.16|12414.2|12414.2|0
1661170500000|2022-08-22 12:15:00|12418.16|12418.16|12426.95|12426.95|12426.95|12426.95|12412.63|12412.63|0
1661170800000|2022-08-22 12:20:00|12428.94|12428.94|12428.17|12428.17|12428.94|12428.94|12424.96|12424.96|0
1661171100000|2022-08-22 12:25:00|12422.2|12422.2|12406.94|12406.94|12422.2|12422.2|12404.27|12404.27|0
1661171400000|2022-08-22 12:30:00|12408.93|12408.93|12390.75|12390.75|12410.67|12410.67|12387.06|12387.06|0
1661171700000|2022-08-22 12:35:00|12384.78|12384.78|12396.6|12396.6|12396.6|12396.6|12384.78|12384.78|0
1661172000000|2022-08-22 12:40:00|12393.93|12393.93|12386.15|12386.15|12402.43|12402.43|12386.15|12386.15|0
1661172300000|2022-08-22 12:45:00|12384.53|12384.53|12375.64|12375.64|12384.53|12384.53|12371.54|12371.54|0
1661172600000|2022-08-22 12:50:00|12385.59|12385.59|12397.52|12397.52|12399.51|12399.51|12385.59|12385.59|0
1661172900000|2022-08-22 12:55:00|12395.53|12395.53|12404.1|12404.1|12415.43|12415.43|12390.19|12390.19|0
1661173200000|2022-08-22 13:00:00|12405.55|12405.55|12403.67|12403.67|12405.75|12405.75|12397.09|12397.09|0
1661173500000|2022-08-22 13:05:00|12405|12405|12405.66|12405.66|12407.65|12407.65|12403.67|12403.67|0
1661173800000|2022-08-22 13:10:00|12405.12|12405.12|12407.47|12407.47|12409.09|12409.09|12403.13|12403.13|0
1661174100000|2022-08-22 13:15:00|12405.48|12405.48|12398.85|12398.85|12405.48|12405.48|12391.57|12391.57|0
1661174400000|2022-08-22 13:20:00|12398.31|12398.31|12391.82|12391.82|12398.31|12398.31|12387.84|12387.84|0
1661174700000|2022-08-22 13:25:00|12391.01|12391.01|12386.17|12386.17|12397.39|12397.39|12386.17|12386.17|0
1661175000000|2022-08-22 13:30:00|12384.19|12384.19|12357.49|12357.49|12395.46|12395.46|12357.49|12357.49|0
1661175300000|2022-08-22 13:35:00|12355.5|12355.5|12362.54|12362.54|12368.51|12368.51|12350.6|12350.6|0
1661175600000|2022-08-22 13:40:00|12363.87|12363.87|12398.95|12398.95|12404.91|12404.91|12363.87|12363.87|0
1661175900000|2022-08-22 13:45:00|12400.03|12400.03|12373.77|12373.77|12400.03|12400.03|12369.27|12369.27|0
1661176200000|2022-08-22 13:50:00|12373.35|12373.35|12378.12|12378.12|12378.12|12378.12|12367.55|12367.55|0
1661176500000|2022-08-22 13:55:00|12382.1|12382.1|12389.49|12389.49|12399.34|12399.34|12382.1|12382.1|0
1661176800000|2022-08-22 14:00:00|12388.41|12388.41|12392.79|12392.79|12394.12|12394.12|12380.1|12380.1|0
1661177100000|2022-08-22 14:05:00|12394.78|12394.78|12391.86|12391.86|12400.75|12400.75|12385.87|12385.87|0
1661177400000|2022-08-22 14:10:00|12390.64|12390.64|12381.89|12381.89|12396.66|12396.66|12381.89|12381.89|0
1661177700000|2022-08-22 14:15:00|12383.88|12383.88|12380.51|12380.51|12384.29|12384.29|12377.39|12377.39|0
1661178000000|2022-08-22 14:20:00|12381.13|12381.13|12371.12|12371.12|12381.13|12381.13|12371.12|12371.12|0
1661178300000|2022-08-22 14:25:00|12370.51|12370.51|12366.96|12366.96|12372.27|12372.27|12356.97|12356.97|0
1661178600000|2022-08-22 14:30:00|12364.97|12364.97|12368.8|12368.8|12374.79|12374.79|12360.31|12360.31|0
1661178900000|2022-08-22 14:35:00|12370.79|12370.79|12375.78|12375.78|12384.57|12384.57|12370.79|12370.79|0
1661179200000|2022-08-22 14:40:00|12377.77|12377.77|12373.16|12373.16|12379.05|12379.05|12371.78|12371.78|0
1661179500000|2022-08-22 14:45:00|12375.15|12375.15|12366.63|12366.63|12379.95|12379.95|12363.2|12363.2|0
1661179800000|2022-08-22 14:50:00|12364.65|12364.65|12354.35|12354.35|12368.88|12368.88|12352.36|12352.36|0
1661180100000|2022-08-22 14:55:00|12352.36|12352.36|12340.33|12340.33|12352.36|12352.36|12333.04|12333.04|0
1661180400000|2022-08-22 15:00:00|12342.32|12342.32|12355.17|12355.17|12355.17|12355.17|12342.32|12342.32|0
1661180700000|2022-08-22 15:05:00|12354.9|12354.9|12353.9|12353.9|12360.16|12360.16|12353.9|12353.9|0
1661181000000|2022-08-22 15:10:00|12355.23|12355.23|12368.14|12368.14|12368.14|12368.14|12351.59|12351.59|0
1661181300000|2022-08-22 15:15:00|12366.81|12366.81|12373.9|12373.9|12375.32|12375.32|12366.81|12366.81|0
1661181600000|2022-08-22 15:20:00|12375.23|12375.23|12370.17|12370.17|12380.08|12380.08|12370.17|12370.17|0
1661181900000|2022-08-22 15:25:00|12369.9|12369.9|12321.28|12321.28|12369.9|12369.9|12311.31|12311.31|0
1661238900000|2022-08-23 07:15:00|12297.25|12297.25|12322.16|12322.16|12342.05|12342.05|12288.59|12288.59|0
1661239200000|2022-08-23 07:20:00|12332.84|12332.84|12336.56|12336.56|12345.74|12345.74|12332.84|12332.84|0
1661239500000|2022-08-23 07:25:00|12346.5|12346.5|12362.05|12362.05|12362.05|12362.05|12341.45|12341.45|0
1661239800000|2022-08-23 07:30:00|12363.38|12363.38|12294.06|12294.06|12363.38|12363.38|12294.06|12294.06|0
1661240100000|2022-08-23 07:35:00|12298.04|12298.04|12253.53|12253.53|12298.04|12298.04|12253.53|12253.53|0
1661240400000|2022-08-23 07:40:00|12256.2|12256.2|12240.12|12240.12|12259.64|12259.64|12240.12|12240.12|0
1661240700000|2022-08-23 07:45:00|12243.22|12243.22|12253.36|12253.36|12269.3|12269.3|12241.23|12241.23|0
1661241000000|2022-08-23 07:50:00|12252.82|12252.82|12237.84|12237.84|12252.82|12252.82|12221.93|12221.93|0
1661241300000|2022-08-23 07:55:00|12235.86|12235.86|12221.51|12221.51|12235.86|12235.86|12214.61|12214.61|0
1661241600000|2022-08-23 08:00:00|12223.5|12223.5|12225.52|12225.52|12225.52|12225.52|12213.55|12213.55|0
1661241900000|2022-08-23 08:05:00|12227.5|12227.5|12249.25|12249.25|12251.24|12251.24|12227.5|12227.5|0
1661242200000|2022-08-23 08:10:00|12247.26|12247.26|12269.26|12269.26|12279.2|12279.2|12247.26|12247.26|0
1661242500000|2022-08-23 08:15:00|12267.27|12267.27|12259.48|12259.48|12273.33|12273.33|12259.48|12259.48|0
1661242800000|2022-08-23 08:20:00|12257.49|12257.49|12255.36|12255.36|12260.79|12260.79|12246.86|12246.86|0
1661243100000|2022-08-23 08:25:00|12253.37|12253.37|12236.12|12236.12|12253.37|12253.37|12234.13|12234.13|0
1661243400000|2022-08-23 08:30:00|12235.58|12235.58|12225.12|12225.12|12235.58|12235.58|12219.9|12219.9|0
1661243700000|2022-08-23 08:35:00|12231.08|12231.08|12240.25|12240.25|12240.25|12240.25|12231.08|12231.08|0
1661244000000|2022-08-23 08:40:00|12244.23|12244.23|12236.89|12236.89|12250.81|12250.81|12236.89|12236.89|0
1661244300000|2022-08-23 08:45:00|12235.55|12235.55|12219.03|12219.03|12235.55|12235.55|12212.11|12212.11|0
1661244600000|2022-08-23 08:50:00|12218.49|12218.49|12208.66|12208.66|12220.48|12220.48|12205.99|12205.99|0
1661244900000|2022-08-23 08:55:00|12216.62|12216.62|12210.24|12210.24|12216.62|12216.62|12210.24|12210.24|0
1661245200000|2022-08-23 09:00:00|12206.26|12206.26|12214.39|12214.39|12214.39|12214.39|12198.82|12198.82|0
1661245500000|2022-08-23 09:05:00|12214.18|12214.18|12221.48|12221.48|12221.48|12221.48|12214.18|12214.18|0
1661245800000|2022-08-23 09:10:00|12223.47|12223.47|12207|12207|12223.47|12223.47|12207|12207|0
1661246100000|2022-08-23 09:15:00|12201.03|12201.03|12199.79|12199.79|12203.02|12203.02|12199.79|12199.79|0
1661246400000|2022-08-23 09:20:00|12198.46|12198.46|12174.84|12174.84|12198.46|12198.46|12174.84|12174.84|0
1661246700000|2022-08-23 09:25:00|12172.41|12172.41|12154.77|12154.77|12172.41|12172.41|12154.77|12154.77|0
1661247000000|2022-08-23 09:30:00|12158.75|12158.75|12158.09|12158.09|12160.08|12160.08|12152.13|12152.13|0
1661247300000|2022-08-23 09:35:00|12156.27|12156.27|12143.27|12143.27|12156.27|12156.27|12143|12143|0
1661247600000|2022-08-23 09:40:00|12145.43|12145.43|12147.73|12147.73|12149.07|12149.07|12139.12|12139.12|0
1661247900000|2022-08-23 09:45:00|12148.27|12148.27|12167.16|12167.16|12167.16|12167.16|12148.27|12148.27|0
1661248200000|2022-08-23 09:50:00|12168.99|12168.99|12171.85|12171.85|12173.84|12173.84|12167|12167|0
1661248500000|2022-08-23 09:55:00|12173.84|12173.84|12183.81|12183.81|12185.8|12185.8|12173.84|12173.84|0
1661248800000|2022-08-23 10:00:00|12189.78|12189.78|12198.75|12198.75|12202.08|12202.08|12175.85|12175.85|0
1661249100000|2022-08-23 10:05:00|12198.15|12198.15|12210.08|12210.08|12210.08|12210.08|12198.15|12198.15|0
1661249400000|2022-08-23 10:10:00|12206.1|12206.1|12203.75|12203.75|12213.72|12213.72|12201.11|12201.11|0
1661249700000|2022-08-23 10:15:00|12207.76|12207.76|12195.33|12195.33|12211.05|12211.05|12194|12194|0
1661250000000|2022-08-23 10:20:00|12192.66|12192.66|12171.95|12171.95|12192.66|12192.66|12171.95|12171.95|0
1661250300000|2022-08-23 10:25:00|12168.91|12168.91|12166.31|12166.31|12168.91|12168.91|12165.23|12165.23|0
1661250600000|2022-08-23 10:30:00|12168.17|12168.17|12178.07|12178.07|12179.15|12179.15|12167.35|12167.35|0
1661250900000|2022-08-23 10:35:00|12176.73|12176.73|12180.55|12180.55|12182.05|12182.05|12176.73|12176.73|0
1661251200000|2022-08-23 10:40:00|12184.53|12184.53|12192.35|12192.35|12194.34|12194.34|12184.53|12184.53|0
1661251500000|2022-08-23 10:45:00|12186.38|12186.38|12170.82|12170.82|12186.38|12186.38|12170.82|12170.82|0
1661251800000|2022-08-23 10:50:00|12164.85|12164.85|12152.71|12152.71|12164.85|12164.85|12151.01|12151.01|0
1661252100000|2022-08-23 10:55:00|12150.89|12150.89|12157.74|12157.74|12160.29|12160.29|12149.67|12149.67|0
1661252400000|2022-08-23 11:00:00|12156.41|12156.41|12149.06|12149.06|12156.41|12156.41|12149.06|12149.06|0
1661252700000|2022-08-23 11:05:00|12145.08|12145.08|12140.27|12140.27|12145.53|12145.53|12134.99|12134.99|0
1661253000000|2022-08-23 11:10:00|12141.6|12141.6|12146.58|12146.58|12147.89|12147.89|12141.6|12141.6|0
1661253300000|2022-08-23 11:15:00|12143.91|12143.91|12140.66|12140.66|12143.91|12143.91|12139.25|12139.25|0
1661253600000|2022-08-23 11:20:00|12142.65|12142.65|12145.9|12145.9|12150.6|12150.6|12142.65|12142.65|0
1661253900000|2022-08-23 11:25:00|12144.56|12144.56|12147.87|12147.87|12149.2|12149.2|12143.86|12143.86|0
1661254200000|2022-08-23 11:30:00|12149.08|12149.08|12137.74|12137.74|12152.84|12152.84|12137.74|12137.74|0
1661254500000|2022-08-23 11:35:00|12138.96|12138.96|12145.7|12145.7|12145.7|12145.7|12137.74|12137.74|0
1661254800000|2022-08-23 11:40:00|12143.71|12143.71|12145.58|12145.58|12145.58|12145.58|12143.71|12143.71|0
1661255100000|2022-08-23 11:45:00|12146.12|12146.12|12150.13|12150.13|12150.13|12150.13|12144.18|12144.18|0
1661255400000|2022-08-23 11:50:00|12151.95|12151.95|12161.71|12161.71|12162.37|12162.37|12151.34|12151.34|0
1661255700000|2022-08-23 11:55:00|12159.72|12159.72|12170.12|12170.12|12170.12|12170.12|12159.72|12159.72|0
1661256000000|2022-08-23 12:00:00|12175.46|12175.46|12160.36|12160.36|12175.46|12175.46|12160.36|12160.36|0
1661256300000|2022-08-23 12:05:00|12159.82|12159.82|12159.58|12159.58|12161.15|12161.15|12158.49|12158.49|0
1661256600000|2022-08-23 12:10:00|12153.61|12153.61|12148.39|12148.39|12153.61|12153.61|12146.94|12146.94|0
1661256900000|2022-08-23 12:15:00|12149|12149|12162.93|12162.93|12162.93|12162.93|12146.94|12146.94|0
1661257200000|2022-08-23 12:20:00|12158.92|12158.92|12159.02|12159.02|12161.01|12161.01|12157.03|12157.03|0
1661257500000|2022-08-23 12:25:00|12160.36|12160.36|12173.44|12173.44|12173.63|12173.63|12159.51|12159.51|0
1661257800000|2022-08-23 12:30:00|12174.72|12174.72|12160.03|12160.03|12174.72|12174.72|12160.03|12160.03|0
1661258100000|2022-08-23 12:35:00|12158.69|12158.69|12147.96|12147.96|12159.82|12159.82|12147.55|12147.55|0
1661258400000|2022-08-23 12:40:00|12147.35|12147.35|12160.19|12160.19|12160.19|12160.19|12147.35|12147.35|0
1661258700000|2022-08-23 12:45:00|12156.54|12156.54|12152.19|12152.19|12156.54|12156.54|12148.68|12148.68|0
1661259000000|2022-08-23 12:50:00|12150.86|12150.86|12155.48|12155.48|12155.48|12155.48|12143.68|12143.68|0
1661259300000|2022-08-23 12:55:00|12153.49|12153.49|12148.21|12148.21|12153.49|12153.49|12143.71|12143.71|0
1661259600000|2022-08-23 13:00:00|12146.38|12146.38|12148.5|12148.5|12151.82|12151.82|12145.7|12145.7|0
1661259900000|2022-08-23 13:05:00|12147.28|12147.28|12165.55|12165.55|12166.89|12166.89|12142.74|12142.74|0
1661260200000|2022-08-23 13:10:00|12162.89|12162.89|12151.64|12151.64|12164.61|12164.61|12144.72|12144.72|0
1661260500000|2022-08-23 13:15:00|12153.29|12153.29|12163.15|12163.15|12171.83|12171.83|12153.29|12153.29|0
1661260800000|2022-08-23 13:20:00|12162.54|12162.54|12179.47|12179.47|12180.01|12180.01|12160.13|12160.13|0
1661261100000|2022-08-23 13:25:00|12180.07|12180.07|12175.48|12175.48|12180.07|12180.07|12171.5|12171.5|0
1661261400000|2022-08-23 13:30:00|12179.45|12179.45|12178.54|12178.54|12180.53|12180.53|12169.95|12169.95|0
1661261700000|2022-08-23 13:35:00|12179.87|12179.87|12150.26|12150.26|12183.85|12183.85|12148.71|12148.71|0
1661262000000|2022-08-23 13:40:00|12154.24|12154.24|12140.79|12140.79|12154.24|12154.24|12140.79|12140.79|0
1661262300000|2022-08-23 13:45:00|12144.76|12144.76|12177.47|12177.47|12177.58|12177.58|12144.76|12144.76|0
1661262600000|2022-08-23 13:50:00|12181.45|12181.45|12190.21|12190.21|12194.88|12194.88|12179.97|12179.97|0
1661262900000|2022-08-23 13:55:00|12192.2|12192.2|12174.1|12174.1|12195.52|12195.52|12174.1|12174.1|0
1661263200000|2022-08-23 14:00:00|12173.49|12173.49|12164.33|12164.33|12174.26|12174.26|12158.2|12158.2|0
1661263500000|2022-08-23 14:05:00|12166.32|12166.32|12205.18|12205.18|12205.18|12205.18|12166.32|12166.32|0
1661263800000|2022-08-23 14:10:00|12207.17|12207.17|12207.52|12207.52|12217.49|12217.49|12201.53|12201.53|0
1661264100000|2022-08-23 14:15:00|12203.54|12203.54|12192.47|12192.47|12203.54|12203.54|12192.47|12192.47|0
1661264400000|2022-08-23 14:20:00|12198.44|12198.44|12196.96|12196.96|12218.14|12218.14|12196.96|12196.96|0
1661264700000|2022-08-23 14:25:00|12195.75|12195.75|12170.3|12170.3|12195.75|12195.75|12170.3|12170.3|0
1661265000000|2022-08-23 14:30:00|12166.3|12166.3|12199.33|12199.33|12199.33|12199.33|12166.3|12166.3|0
1661265300000|2022-08-23 14:35:00|12201.32|12201.32|12185.35|12185.35|12201.32|12201.32|12185.35|12185.35|0
1661265600000|2022-08-23 14:40:00|12184.01|12184.01|12180.26|12180.26|12184.01|12184.01|12176.23|12176.23|0
1661265900000|2022-08-23 14:45:00|12186.23|12186.23|12187.52|12187.52|12187.52|12187.52|12182.2|12182.2|0
1661266200000|2022-08-23 14:50:00|12188.34|12188.34|12141.61|12141.61|12189.07|12189.07|12141.61|12141.61|0
1661266500000|2022-08-23 14:55:00|12143.6|12143.6|12132.24|12132.24|12145.59|12145.59|12132.24|12132.24|0
1661266800000|2022-08-23 15:00:00|12134.23|12134.23|12130.04|12130.04|12134.23|12134.23|12118.68|12118.68|0
1661267100000|2022-08-23 15:05:00|12128.7|12128.7|12151.74|12151.74|12153.73|12153.73|12128.7|12128.7|0
1661267400000|2022-08-23 15:10:00|12149.76|12149.76|12165.34|12165.34|12165.34|12165.34|12149.76|12149.76|0
1661267700000|2022-08-23 15:15:00|12166.15|12166.15|12164.37|12164.37|12170.58|12170.58|12162.06|12162.06|0
1661268000000|2022-08-23 15:20:00|12166.36|12166.36|12156.09|12156.09|12166.9|12166.9|12151.67|12151.67|0
1661268300000|2022-08-23 15:25:00|12155.48|12155.48|12135.7|12135.7|12155.48|12155.48|12135.7|12135.7|0
1661325300000|2022-08-24 07:15:00|12170.04|12170.04|12147.8|12147.8|12170.04|12170.04|12147.23|12147.23|0
1661325600000|2022-08-24 07:20:00|12141.83|12141.83|12120.56|12120.56|12147.8|12147.8|12105.93|12105.93|0
1661325900000|2022-08-24 07:25:00|12110.85|12110.85|12113.93|12113.93|12115.92|12115.92|12108.83|12108.83|0
1661326200000|2022-08-24 07:30:00|12115.15|12115.15|12033.47|12033.47|12115.15|12115.15|12033.47|12033.47|0
1661326500000|2022-08-24 07:35:00|12029.49|12029.49|12048.51|12048.51|12048.51|12048.51|12017.62|12017.62|0
1661326800000|2022-08-24 07:40:00|12049.59|12049.59|12058.35|12058.35|12083.45|12083.45|12049.59|12049.59|0
1661327100000|2022-08-24 07:45:00|12064.31|12064.31|12064.78|12064.78|12072.06|12072.06|12062.12|12062.12|0
1661327400000|2022-08-24 07:50:00|12064.24|12064.24|12060.77|12060.77|12065.62|12065.62|12058.1|12058.1|0
1661327700000|2022-08-24 07:55:00|12066.74|12066.74|12058.13|12058.13|12066.74|12066.74|12055.81|12055.81|0
1661328000000|2022-08-24 08:00:00|12056.8|12056.8|12073.68|12073.68|12076.35|12076.35|12056.8|12056.8|0
1661328300000|2022-08-24 08:05:00|12083.62|12083.62|12090.45|12090.45|12094.42|12094.42|12082.56|12082.56|0
1661328600000|2022-08-24 08:10:00|12091.66|12091.66|12124.11|12124.11|12124.11|12124.11|12091.66|12091.66|0
1661328900000|2022-08-24 08:15:00|12122.78|12122.78|12116.8|12116.8|12122.78|12122.78|12107.09|12107.09|0
1661329200000|2022-08-24 08:20:00|12115.98|12115.98|12127.31|12127.31|12127.31|12127.31|12113.31|12113.31|0
1661329500000|2022-08-24 08:25:00|12129.13|12129.13|12131.12|12131.12|12131.12|12131.12|12129.13|12129.13|0
1661329800000|2022-08-24 08:30:00|12135.1|12135.1|12155.99|12155.99|12157.37|12157.37|12135.1|12135.1|0
1661330100000|2022-08-24 08:35:00|12153.32|12153.32|12153.99|12153.99|12157.47|12157.47|12151.34|12151.34|0
1661330400000|2022-08-24 08:40:00|12144.05|12144.05|12148.94|12148.94|12155.98|12155.98|12144.05|12144.05|0
1661330700000|2022-08-24 08:45:00|12147.6|12147.6|12144.42|12144.42|12150.13|12150.13|12144.42|12144.42|0
1661331000000|2022-08-24 08:50:00|12143.09|12143.09|12154|12154|12154|12154|12139.8|12139.8|0
1661331300000|2022-08-24 08:55:00|12152.01|12152.01|12161.53|12161.53|12161.53|12161.53|12148.03|12148.03|0
1661331600000|2022-08-24 09:00:00|12163.52|12163.52|12186.14|12186.14|12186.14|12186.14|12163.52|12163.52|0
1661331900000|2022-08-24 09:05:00|12198.07|12198.07|12206.37|12206.37|12206.37|12206.37|12192.76|12192.76|0
1661332200000|2022-08-24 09:10:00|12207.7|12207.7|12199.2|12199.2|12207.7|12207.7|12195.23|12195.23|0
1661332500000|2022-08-24 09:15:00|12199.74|12199.74|12179.61|12179.61|12199.74|12199.74|12175.6|12175.6|0
1661332800000|2022-08-24 09:20:00|12183.58|12183.58|12187.56|12187.56|12187.56|12187.56|12183.58|12183.58|0
1661333100000|2022-08-24 09:25:00|12186.95|12186.95|12178.29|12178.29|12186.95|12186.95|12178.29|12178.29|0
1661333400000|2022-08-24 09:30:00|12177.75|12177.75|12144|12144|12177.75|12177.75|12142.32|12142.32|0
1661333700000|2022-08-24 09:35:00|12141.33|12141.33|12147.5|12147.5|12149.62|12149.62|12139.68|12139.68|0
1661334000000|2022-08-24 09:40:00|12143.52|12143.52|12160.51|12160.51|12162.5|12162.5|12143.52|12143.52|0
1661334300000|2022-08-24 09:45:00|12158.52|12158.52|12110.25|12110.25|12158.52|12158.52|12110.25|12110.25|0
1661334600000|2022-08-24 09:50:00|12109.17|12109.17|12124.64|12124.64|12124.64|12124.64|12109.17|12109.17|0
1661334900000|2022-08-24 09:55:00|12123.61|12123.61|12139.31|12139.31|12141.3|12141.3|12123.4|12123.4|0
1661335200000|2022-08-24 10:00:00|12141.3|12141.3|12155.91|12155.91|12155.91|12155.91|12141.3|12141.3|0
1661335500000|2022-08-24 10:05:00|12156.51|12156.51|12156.28|12156.28|12164.91|12164.91|12150.99|12150.99|0
1661335800000|2022-08-24 10:10:00|12156.82|12156.82|12164.78|12164.78|12166.77|12166.77|12156.82|12156.82|0
1661336100000|2022-08-24 10:15:00|12158.81|12158.81|12156.94|12156.94|12164.12|12164.12|12156.82|12156.82|0
1661336400000|2022-08-24 10:20:00|12158.27|12158.27|12171.29|12171.29|12177.25|12177.25|12158.27|12158.27|0
1661336700000|2022-08-24 10:25:00|12169.3|12169.3|12175.46|12175.46|12175.46|12175.46|12167.14|12167.14|0
1661337000000|2022-08-24 10:30:00|12177.45|12177.45|12176.37|12176.37|12181.43|12181.43|12176.37|12176.37|0
1661337300000|2022-08-24 10:35:00|12180.35|12180.35|12173.7|12173.7|12180.35|12180.35|12173.7|12173.7|0
1661337600000|2022-08-24 10:40:00|12175.69|12175.69|12175.2|12175.2|12175.69|12175.69|12169.89|12169.89|0
1661337900000|2022-08-24 10:45:00|12171.22|12171.22|12166.7|12166.7|12173.35|12173.35|12162.73|12162.73|0
1661338200000|2022-08-24 10:50:00|12168.69|12168.69|12173.51|12173.51|12173.51|12173.51|12168.69|12168.69|0
1661338500000|2022-08-24 10:55:00|12177.48|12177.48|12180.55|12180.55|12184.53|12184.53|12177.48|12177.48|0
1661338800000|2022-08-24 11:00:00|12178.73|12178.73|12173.84|12173.84|12179.94|12179.94|12173.3|12173.3|0
1661339100000|2022-08-24 11:05:00|12175.96|12175.96|12183.92|12183.92|12183.92|12183.92|12173.41|12173.41|0
1661339400000|2022-08-24 11:10:00|12185|12185|12189.24|12189.24|12191.23|12191.23|12185|12185|0
1661339700000|2022-08-24 11:15:00|12185.26|12185.26|12178.35|12178.35|12185.26|12185.26|12175.94|12175.94|0
1661340000000|2022-08-24 11:20:00|12179.68|12179.68|12181.02|12181.02|12181.02|12181.02|12179.68|12179.68|0
1661340300000|2022-08-24 11:25:00|12184.99|12184.99|12179.73|12179.73|12185.91|12185.91|12179.73|12179.73|0
1661340600000|2022-08-24 11:30:00|12177.06|12177.06|12177.03|12177.03|12177.06|12177.06|12173.05|12173.05|0
1661340900000|2022-08-24 11:35:00|12173.05|12173.05|12177.29|12177.29|12179.73|12179.73|12173.05|12173.05|0
1661341200000|2022-08-24 11:40:00|12176.69|12176.69|12184.73|12184.73|12185.34|12185.34|12175.56|12175.56|0
1661341500000|2022-08-24 11:45:00|12186.07|12186.07|12197.68|12197.68|12199.13|12199.13|12184.08|12184.08|0
1661341800000|2022-08-24 11:50:00|12196.6|12196.6|12199.27|12199.27|12199.27|12199.27|12196.6|12196.6|0
1661342100000|2022-08-24 11:55:00|12198.05|12198.05|12211.54|12211.54|12211.54|12211.54|12198.05|12198.05|0
1661342400000|2022-08-24 12:00:00|12212.87|12212.87|12225.44|12225.44|12225.44|12225.44|12212.87|12212.87|0
1661342700000|2022-08-24 12:05:00|12231.41|12231.41|12229.42|12229.42|12231.41|12231.41|12223.45|12223.45|0
1661343000000|2022-08-24 12:10:00|12228.34|12228.34|12232.93|12232.93|12232.93|12232.93|12218.39|12218.39|0
1661343300000|2022-08-24 12:15:00|12238.9|12238.9|12222.45|12222.45|12238.9|12238.9|12222.45|12222.45|0
1661343600000|2022-08-24 12:20:00|12221.41|12221.41|12230.18|12230.18|12230.18|12230.18|12221.41|12221.41|0
1661343900000|2022-08-24 12:25:00|12234.15|12234.15|12234.15|12234.15|12234.15|12234.15|12234.15|12234.15|0
1661344200000|2022-08-24 12:30:00|12231.48|12231.48|12236|12236|12238.17|12238.17|12230.21|12230.21|0
1661344500000|2022-08-24 12:35:00|12234.97|12234.97|12219.91|12219.91|12234.97|12234.97|12219.73|12219.73|0
1661344800000|2022-08-24 12:40:00|12221.24|12221.24|12211.62|12211.62|12221.9|12221.9|12211.41|12211.41|0
1661345100000|2022-08-24 12:45:00|12213.61|12213.61|12216.26|12216.26|12218.25|12218.25|12202.98|12202.98|0
1661345400000|2022-08-24 12:50:00|12214.93|12214.93|12215.09|12215.09|12218.91|12218.91|12214.93|12214.93|0
1661345700000|2022-08-24 12:55:00|12215.7|12215.7|12219.18|12219.18|12221.46|12221.46|12215.7|12215.7|0
1661346000000|2022-08-24 13:00:00|12220.52|12220.52|12220.52|12220.52|12222.51|12222.51|12218.53|12218.53|0
1661346300000|2022-08-24 13:05:00|12219.91|12219.91|12216.98|12216.98|12219.91|12219.91|12210.33|12210.33|0
1661346600000|2022-08-24 13:10:00|12218.97|12218.97|12214.99|12214.99|12218.97|12218.97|12213.66|12213.66|0
1661346900000|2022-08-24 13:15:00|12211.01|12211.01|12216.61|12216.61|12216.61|12216.61|12211.01|12211.01|0
1661347200000|2022-08-24 13:20:00|12216|12216|12232.83|12232.83|12232.83|12232.83|12216|12216|0
1661347500000|2022-08-24 13:25:00|12230.84|12230.84|12225.85|12225.85|12231.26|12231.26|12223.01|12223.01|0
1661347800000|2022-08-24 13:30:00|12223.86|12223.86|12205.33|12205.33|12226.28|12226.28|12205.33|12205.33|0
1661348100000|2022-08-24 13:35:00|12207.32|12207.32|12247.87|12247.87|12247.87|12247.87|12203.34|12203.34|0
1661348400000|2022-08-24 13:40:00|12250.54|12250.54|12257.65|12257.65|12257.65|12257.65|12248.55|12248.55|0
1661348700000|2022-08-24 13:45:00|12255.66|12255.66|12232.05|12232.05|12255.66|12255.66|12232.05|12232.05|0
1661349000000|2022-08-24 13:50:00|12230.97|12230.97|12244.35|12244.35|12244.35|12244.35|12225.04|12225.04|0
1661349300000|2022-08-24 13:55:00|12244.89|12244.89|12244.82|12244.82|12244.89|12244.89|12232.93|12232.93|0
1661349600000|2022-08-24 14:00:00|12242.83|12242.83|12218.07|12218.07|12242.83|12242.83|12218.07|12218.07|0
1661349900000|2022-08-24 14:05:00|12202.16|12202.16|12208.53|12208.53|12211.43|12211.43|12198.78|12198.78|0
1661350200000|2022-08-24 14:10:00|12209.87|12209.87|12219.52|12219.52|12222.85|12222.85|12209.87|12209.87|0
1661350500000|2022-08-24 14:15:00|12221.51|12221.51|12235.96|12235.96|12235.96|12235.96|12217.53|12217.53|0
1661350800000|2022-08-24 14:20:00|12236.39|12236.39|12233.21|12233.21|12239|12239|12231.02|12231.02|0
1661351100000|2022-08-24 14:25:00|12237.19|12237.19|12230.38|12230.38|12242.34|12242.34|12230.38|12230.38|0
1661351400000|2022-08-24 14:30:00|12228.39|12228.39|12245.79|12245.79|12245.79|12245.79|12226.4|12226.4|0
1661351700000|2022-08-24 14:35:00|12247.12|12247.12|12240.06|12240.06|12255.1|12255.1|12240.06|12240.06|0
1661352000000|2022-08-24 14:40:00|12239.52|12239.52|12235.05|12235.05|12241.17|12241.17|12235.05|12235.05|0
1661352300000|2022-08-24 14:45:00|12235.66|12235.66|12230.17|12230.17|12235.66|12235.66|12227.16|12227.16|0
1661352600000|2022-08-24 14:50:00|12236.13|12236.13|12222.87|12222.87|12236.13|12236.13|12222.87|12222.87|0
1661352900000|2022-08-24 14:55:00|12224.85|12224.85|12228.83|12228.83|12230.82|12230.82|12224.85|12224.85|0
1661353200000|2022-08-24 15:00:00|12230.82|12230.82|12244.86|12244.86|12245.99|12245.99|12230.82|12230.82|0
1661353500000|2022-08-24 15:05:00|12242.87|12242.87|12247.66|12247.66|12247.66|12247.66|12242.87|12242.87|0
1661353800000|2022-08-24 15:10:00|12248.27|12248.27|12265.48|12265.48|12265.48|12265.48|12248.27|12248.27|0
1661354100000|2022-08-24 15:15:00|12266.02|12266.02|12281.46|12281.46|12290.7|12290.7|12266.02|12266.02|0
1661354400000|2022-08-24 15:20:00|12280.92|12280.92|12283.3|12283.3|12286.46|12286.46|12280.92|12280.92|0
1661354700000|2022-08-24 15:25:00|12281.96|12281.96|12283.1|12283.1|12290.77|12290.77|12277.77|12277.77|0
1661411700000|2022-08-25 07:15:00|12329.55|12329.55|12330.32|12330.32|12333.66|12333.66|12324.85|12324.85|0
1661412000000|2022-08-25 07:20:00|12332.02|12332.02|12342.04|12342.04|12346.43|12346.43|12331.59|12331.59|0
1661412300000|2022-08-25 07:25:00|12341.62|12341.62|12320.2|12320.2|12341.62|12341.62|12320.2|12320.2|0
1661412600000|2022-08-25 07:30:00|12313.53|12313.53|12280.98|12280.98|12315.52|12315.52|12280.98|12280.98|0
1661412900000|2022-08-25 07:35:00|12282.6|12282.6|12295.51|12295.51|12295.51|12295.51|12273.1|12273.1|0
1661413200000|2022-08-25 07:40:00|12296.05|12296.05|12302.03|12302.03|12306.01|12306.01|12296.05|12296.05|0
1661413500000|2022-08-25 07:45:00|12303.3|12303.3|12305.04|12305.04|12306.37|12306.37|12303.3|12303.3|0
1661413800000|2022-08-25 07:50:00|12309.91|12309.91|12314.92|12314.92|12314.92|12314.92|12308.25|12308.25|0
1661414100000|2022-08-25 07:55:00|12318.9|12318.9|12332.57|12332.57|12332.57|12332.57|12318.9|12318.9|0
1661414400000|2022-08-25 08:00:00|12336.55|12336.55|12318.22|12318.22|12338.54|12338.54|12318.22|12318.22|0
1661414700000|2022-08-25 08:05:00|12314.24|12314.24|12321.5|12321.5|12322.2|12322.2|12314.24|12314.24|0
1661415000000|2022-08-25 08:10:00|12324.17|12324.17|12324.71|12324.71|12327.38|12327.38|12324.17|12324.17|0
1661415300000|2022-08-25 08:15:00|12322.04|12322.04|12311.93|12311.93|12322.04|12322.04|12306.21|12306.21|0
1661415600000|2022-08-25 08:20:00|12313.01|12313.01|12311.33|12311.33|12319.29|12319.29|12311.33|12311.33|0
1661415900000|2022-08-25 08:25:00|12317.3|12317.3|12311.31|12311.31|12317.3|12317.3|12311.31|12311.31|0
1661416200000|2022-08-25 08:30:00|12310.23|12310.23|12329.19|12329.19|12329.19|12329.19|12310.23|12310.23|0
1661416500000|2022-08-25 08:35:00|12327.86|12327.86|12321.89|12321.89|12327.86|12327.86|12321.89|12321.89|0
1661416800000|2022-08-25 08:40:00|12323.23|12323.23|12326.18|12326.18|12326.18|12326.18|12323.23|12323.23|0
1661417100000|2022-08-25 08:45:00|12328.17|12328.17|12330|12330|12330|12330|12328.17|12328.17|0
1661417400000|2022-08-25 08:50:00|12328.66|12328.66|12323.54|12323.54|12331.33|12331.33|12323.54|12323.54|0
1661417700000|2022-08-25 08:55:00|12320.84|12320.84|12317.05|12317.05|12322.83|12322.83|12317.05|12317.05|0
1661418000000|2022-08-25 09:00:00|12318.38|12318.38|12307.45|12307.45|12318.38|12318.38|12307.45|12307.45|0
1661418300000|2022-08-25 09:05:00|12309.44|12309.44|12310.23|12310.23|12310.65|12310.65|12308.22|12308.22|0
1661418600000|2022-08-25 09:10:00|12302.27|12302.27|12300.14|12300.14|12302.27|12302.27|12296.96|12296.96|0
1661418900000|2022-08-25 09:15:00|12290.2|12290.2|12289.59|12289.59|12290.2|12290.2|12289.59|12289.59|0
1661419200000|2022-08-25 09:20:00|12287.6|12287.6|12286.27|12286.27|12287.6|12287.6|12286.27|12286.27|0
1661419500000|2022-08-25 09:25:00|12285.73|12285.73|12266.2|12266.2|12286.27|12286.27|12266.2|12266.2|0
1661419800000|2022-08-25 09:30:00|12265.59|12265.59|12244.56|12244.56|12265.59|12265.59|12242.86|12242.86|0
1661420100000|2022-08-25 09:35:00|12245.18|12245.18|12238.67|12238.67|12245.18|12245.18|12236.08|12236.08|0
1661420400000|2022-08-25 09:40:00|12241.34|12241.34|12235.8|12235.8|12241.34|12241.34|12235.8|12235.8|0
1661420700000|2022-08-25 09:45:00|12234.58|12234.58|12201.04|12201.04|12234.58|12234.58|12197.8|12197.8|0
1661421000000|2022-08-25 09:50:00|12200.5|12200.5|12195.92|12195.92|12204.5|12204.5|12187.42|12187.42|0
1661421300000|2022-08-25 09:55:00|12198.59|12198.59|12202.33|12202.33|12206.31|12206.31|12198.59|12198.59|0
1661421600000|2022-08-25 10:00:00|12205|12205|12205.43|12205.43|12206.88|12206.88|12204.89|12204.89|0
1661421900000|2022-08-25 10:05:00|12204.09|12204.09|12202.1|12202.1|12204.09|12204.09|12202.1|12202.1|0
1661422200000|2022-08-25 10:10:00|12199.67|12199.67|12212.94|12212.94|12212.94|12212.94|12199.67|12199.67|0
1661422500000|2022-08-25 10:15:00|12211.86|12211.86|12212.54|12212.54|12212.54|12212.54|12209.87|12209.87|0
1661422800000|2022-08-25 10:20:00|12218.5|12218.5|12222.08|12222.08|12222.99|12222.99|12218.5|12218.5|0
1661423100000|2022-08-25 10:25:00|12224.07|12224.07|12222.1|12222.1|12228.07|12228.07|12222.1|12222.1|0
1661423400000|2022-08-25 10:30:00|12228.07|12228.07|12235.37|12235.37|12235.37|12235.37|12228.07|12228.07|0
1661423700000|2022-08-25 10:35:00|12231.39|12231.39|12232.3|12232.3|12232.3|12232.3|12230.31|12230.31|0
1661424000000|2022-08-25 10:40:00|12234.29|12234.29|12232.96|12232.96|12234.29|12234.29|12232.96|12232.96|0
1661424300000|2022-08-25 10:45:00|12234.94|12234.94|12238.92|12238.92|12241.47|12241.47|12234.94|12234.94|0
1661424600000|2022-08-25 10:50:00|12241.59|12241.59|12239.6|12239.6|12243.58|12243.58|12237.61|12237.61|0
1661424900000|2022-08-25 10:55:00|12239.06|12239.06|12239.86|12239.86|12241.19|12241.19|12238.52|12238.52|0
1661425200000|2022-08-25 11:00:00|12238.52|12238.52|12254.04|12254.04|12256.03|12256.03|12238.52|12238.52|0
1661425500000|2022-08-25 11:05:00|12255.37|12255.37|12250.86|12250.86|12255.37|12255.37|12248.87|12248.87|0
1661425800000|2022-08-25 11:10:00|12252.84|12252.84|12253.69|12253.69|12253.69|12253.69|12251.02|12251.02|0
1661426100000|2022-08-25 11:15:00|12254.9|12254.9|12258.46|12258.46|12264.42|12264.42|12254.48|12254.48|0
1661426400000|2022-08-25 11:20:00|12257.38|12257.38|12250.57|12250.57|12257.38|12257.38|12250.57|12250.57|0
1661426700000|2022-08-25 11:25:00|12247.9|12247.9|12231.83|12231.83|12247.9|12247.9|12231.83|12231.83|0
1661427000000|2022-08-25 11:30:00|12231.22|12231.22|12213.56|12213.56|12231.22|12231.22|12213.56|12213.56|0
1661427300000|2022-08-25 11:35:00|12213.36|12213.36|12218.79|12218.79|12218.79|12218.79|12213.36|12213.36|0
1661427600000|2022-08-25 11:40:00|12220.78|12220.78|12228.03|12228.03|12229.41|12229.41|12220.78|12220.78|0
1661427900000|2022-08-25 11:45:00|12225.48|12225.48|12220.82|12220.82|12225.48|12225.48|12219.49|12219.49|0
1661428200000|2022-08-25 11:50:00|12218.15|12218.15|12214.18|12214.18|12218.15|12218.15|12212.19|12212.19|0
1661428500000|2022-08-25 11:55:00|12213.57|12213.57|12219.89|12219.89|12219.89|12219.89|12213.57|12213.57|0
1661428800000|2022-08-25 12:00:00|12215.91|12215.91|12216.45|12216.45|12216.45|12216.45|12215.91|12215.91|0
1661429100000|2022-08-25 12:05:00|12215.6|12215.6|12215.6|12215.6|12215.6|12215.6|12215.6|12215.6|0
1661429400000|2022-08-25 12:10:00|12214.38|12214.38|12211.71|12211.71|12214.38|12214.38|12211.71|12211.71|0
1661429700000|2022-08-25 12:15:00|12215.69|12215.69|12210.38|12210.38|12215.69|12215.69|12210.38|12210.38|0
1661430000000|2022-08-25 12:20:00|12208.55|12208.55|12208.55|12208.55|12208.55|12208.55|12208.01|12208.01|0
1661430300000|2022-08-25 12:25:00|12207.95|12207.95|12209.61|12209.61|12210.22|12210.22|12207.95|12207.95|0
1661430600000|2022-08-25 12:30:00|12210.22|12210.22|12207.44|12207.44|12210.22|12210.22|12206.9|12206.9|0
1661430900000|2022-08-25 12:35:00|12206.22|12206.22|12205.43|12205.43|12206.22|12206.22|12204.89|12204.89|0
1661431200000|2022-08-25 12:40:00|12201.45|12201.45|12193.16|12193.16|12201.45|12201.45|12193.16|12193.16|0
1661431500000|2022-08-25 12:45:00|12195.15|12195.15|12185.86|12185.86|12195.15|12195.15|12185.86|12185.86|0
1661431800000|2022-08-25 12:50:00|12185.03|12185.03|12193.79|12193.79|12195.78|12195.78|12183.82|12183.82|0
1661432100000|2022-08-25 12:55:00|12195.12|12195.12|12194.11|12194.11|12195.12|12195.12|12193.5|12193.5|0
1661432400000|2022-08-25 13:00:00|12193.57|12193.57|12197.55|12197.55|12203.51|12203.51|12193.57|12193.57|0
1661432700000|2022-08-25 13:05:00|12195.56|12195.56|12188.32|12188.32|12195.56|12195.56|12188.32|12188.32|0
1661433000000|2022-08-25 13:10:00|12190.31|12190.31|12187.1|12187.1|12190.73|12190.73|12186.89|12186.89|0
1661433300000|2022-08-25 13:15:00|12188.43|12188.43|12190.54|12190.54|12190.54|12190.54|12187.81|12187.81|0
1661433600000|2022-08-25 13:20:00|12189.21|12189.21|12188.83|12188.83|12189.21|12189.21|12184.85|12184.85|0
1661433900000|2022-08-25 13:25:00|12184.85|12184.85|12185.45|12185.45|12186.07|12186.07|12178.82|12178.82|0
1661434200000|2022-08-25 13:30:00|12187.44|12187.44|12184.63|12184.63|12187.44|12187.44|12178.43|12178.43|0
1661434500000|2022-08-25 13:35:00|12190.6|12190.6|12183.83|12183.83|12197.17|12197.17|12177.32|12177.32|0
1661434800000|2022-08-25 13:40:00|12184.66|12184.66|12167.5|12167.5|12185.28|12185.28|12166.16|12166.16|0
1661435100000|2022-08-25 13:45:00|12165.51|12165.51|12167.12|12167.12|12182.29|12182.29|12162.53|12162.53|0
1661435400000|2022-08-25 13:50:00|12168.34|12168.34|12202.01|12202.01|12202.01|12202.01|12168.34|12168.34|0
1661435700000|2022-08-25 13:55:00|12203.35|12203.35|12235.04|12235.04|12239.02|12239.02|12203.35|12203.35|0
1661436000000|2022-08-25 14:00:00|12242.99|12242.99|12260.01|12260.01|12260.01|12260.01|12237.03|12237.03|0
1661436300000|2022-08-25 14:05:00|12263.99|12263.99|12267.06|12267.06|12271.04|12271.04|12263.33|12263.33|0
1661436600000|2022-08-25 14:10:00|12271.04|12271.04|12256.58|12256.58|12272.37|12272.37|12251.03|12251.03|0
1661436900000|2022-08-25 14:15:00|12257.92|12257.92|12261.78|12261.78|12265.75|12265.75|12257.8|12257.8|0
1661437200000|2022-08-25 14:20:00|12260.44|12260.44|12296.5|12296.5|12296.5|12296.5|12257.4|12257.4|0
1661437500000|2022-08-25 14:25:00|12298.49|12298.49|12303.22|12303.22|12305.86|12305.86|12291.91|12291.91|0
1661437800000|2022-08-25 14:30:00|12305.89|12305.89|12303.43|12303.43|12318.13|12318.13|12303.43|12303.43|0
1661438100000|2022-08-25 14:35:00|12301.06|12301.06|12316.33|12316.33|12316.53|12316.53|12297.08|12297.08|0
1661438400000|2022-08-25 14:40:00|12316.53|12316.53|12312.65|12312.65|12317.7|12317.7|12311.74|12311.74|0
1661438700000|2022-08-25 14:45:00|12312.85|12312.85|12310.02|12310.02|12312.85|12312.85|12309.2|12309.2|0
1661439000000|2022-08-25 14:50:00|12308.81|12308.81|12285.65|12285.65|12308.81|12308.81|12285.65|12285.65|0
1661439300000|2022-08-25 14:55:00|12287.64|12287.64|12287.92|12287.92|12287.92|12287.92|12284.59|12284.59|0
1661439600000|2022-08-25 15:00:00|12285.93|12285.93|12271.93|12271.93|12285.93|12285.93|12271.72|12271.72|0
1661439900000|2022-08-25 15:05:00|12272.53|12272.53|12264.89|12264.89|12272.53|12272.53|12264.89|12264.89|0
1661440200000|2022-08-25 15:10:00|12262.9|12262.9|12265.67|12265.67|12272.31|12272.31|12262.9|12262.9|0
1661440500000|2022-08-25 15:15:00|12263.68|12263.68|12252.72|12252.72|12267.61|12267.61|12252.72|12252.72|0
1661440800000|2022-08-25 15:20:00|12254.71|12254.71|12243.38|12243.38|12255.33|12255.33|12242.96|12242.96|0
1661441100000|2022-08-25 15:25:00|12241.39|12241.39|12237.74|12237.74|12243.96|12243.96|12236.71|12236.71|0
1661498100000|2022-08-26 07:15:00|12296.43|12296.43|12282.11|12282.11|12314.38|12314.38|12280.1|12280.1|0
1661498400000|2022-08-26 07:20:00|12283.45|12283.45|12296.03|12296.03|12296.03|12296.03|12282.11|12282.11|0
1661498700000|2022-08-26 07:25:00|12298.72|12298.72|12307.35|12307.35|12319.12|12319.12|12294.4|12294.4|0
1661499000000|2022-08-26 07:30:00|12306.75|12306.75|12246.71|12246.71|12306.75|12306.75|12246.71|12246.71|0
1661499300000|2022-08-26 07:35:00|12230.8|12230.8|12237.16|12237.16|12237.16|12237.16|12228.13|12228.13|0
1661499600000|2022-08-26 07:40:00|12231.19|12231.19|12214.11|12214.11|12231.19|12231.19|12214.11|12214.11|0
1661499900000|2022-08-26 07:45:00|12210.13|12210.13|12217.86|12217.86|12217.86|12217.86|12210.13|12210.13|0
1661500200000|2022-08-26 07:50:00|12220.53|12220.53|12221|12221|12229.42|12229.42|12211.71|12211.71|0
1661500500000|2022-08-26 07:55:00|12222.99|12222.99|12218.88|12218.88|12226.84|12226.84|12218.88|12218.88|0
1661500800000|2022-08-26 08:00:00|12217.55|12217.55|12198.49|12198.49|12217.55|12217.55|12197.64|12197.64|0
1661501100000|2022-08-26 08:05:00|12202.49|12202.49|12186.69|12186.69|12202.49|12202.49|12186.69|12186.69|0
1661501400000|2022-08-26 08:10:00|12183.99|12183.99|12185.31|12185.31|12185.85|12185.85|12183.99|12183.99|0
1661501700000|2022-08-26 08:15:00|12189.29|12189.29|12222.38|12222.38|12222.38|12222.38|12187.74|12187.74|0
1661502000000|2022-08-26 08:20:00|12221.77|12221.77|12228.97|12228.97|12228.97|12228.97|12216.67|12216.67|0
1661502300000|2022-08-26 08:25:00|12223.01|12223.01|12224.22|12224.22|12224.22|12224.22|12221.02|12221.02|0
1661502600000|2022-08-26 08:30:00|12220.24|12220.24|12220.43|12220.43|12220.43|12220.43|12210.98|12210.98|0
1661502900000|2022-08-26 08:35:00|12224.41|12224.41|12222.96|12222.96|12232.9|12232.9|12222.96|12222.96|0
1661503200000|2022-08-26 08:40:00|12224.04|12224.04|12224.04|12224.04|12230.01|12230.01|12224.04|12224.04|0
1661503500000|2022-08-26 08:45:00|12225.37|12225.37|12238.39|12238.39|12238.39|12238.39|12225.37|12225.37|0
1661503800000|2022-08-26 08:50:00|12236.4|12236.4|12213.97|12213.97|12236.4|12236.4|12213.97|12213.97|0
1661504100000|2022-08-26 08:55:00|12215.3|12215.3|12209.5|12209.5|12215.3|12215.3|12209.5|12209.5|0
1661504400000|2022-08-26 09:00:00|12213.48|12213.48|12213.48|12213.48|12213.48|12213.48|12213.48|12213.48|0
1661505300000|2022-08-26 09:15:00|12197.57|12197.57|12194.13|12194.13|12199.02|12199.02|12193.05|12193.05|0
1661505600000|2022-08-26 09:20:00|12196.12|12196.12|12188.11|12188.11|12196.12|12196.12|12188.11|12188.11|0
1661505900000|2022-08-26 09:25:00|12192.09|12192.09|12190.85|12190.85|12194.83|12194.83|12190.85|12190.85|0
1661506200000|2022-08-26 09:30:00|12192.19|12192.19|12194.18|12194.18|12194.18|12194.18|12192.19|12192.19|0
1661506500000|2022-08-26 09:35:00|12196.17|12196.17|12204.99|12204.99|12214.96|12214.96|12196.17|12196.17|0
1661506800000|2022-08-26 09:40:00|12203.16|12203.16|12204.61|12204.61|12204.61|12204.61|12203.16|12203.16|0
1661507100000|2022-08-26 09:45:00|12200.63|12200.63|12190.69|12190.69|12200.63|12200.63|12190.69|12190.69|0
1661507400000|2022-08-26 09:50:00|12190.08|12190.08|12190.15|12190.15|12190.69|12190.69|12190.08|12190.08|0
1661507700000|2022-08-26 09:55:00|12187.48|12187.48|12199.41|12199.41|12199.41|12199.41|12187.48|12187.48|0
1661508000000|2022-08-26 10:00:00|12203.39|12203.39|12204.47|12204.47|12204.47|12204.47|12203.39|12203.39|0
1661508300000|2022-08-26 10:05:00|12204.68|12204.68|12204.61|12204.61|12204.68|12204.68|12204.07|12204.07|0
1661508900000|2022-08-26 10:15:00|12203.58|12203.58|12194.71|12194.71|12204.66|12204.66|12194.71|12194.71|0
1661509200000|2022-08-26 10:20:00|12193.09|12193.09|12196.08|12196.08|12196.08|12196.08|12193.09|12193.09|0
1661509500000|2022-08-26 10:25:00|12194.09|12194.09|12193.34|12193.34|12194.09|12194.09|12193.34|12193.34|0
1661509800000|2022-08-26 10:30:00|12193.14|12193.14|12189.24|12189.24|12193.14|12193.14|12189.24|12189.24|0
1661510100000|2022-08-26 10:35:00|12190.27|12190.27|12166.98|12166.98|12190.27|12190.27|12163|12163|0
1661510400000|2022-08-26 10:40:00|12168.8|12168.8|12175.18|12175.18|12175.18|12175.18|12168.8|12168.8|0
1661510700000|2022-08-26 10:45:00|12181.15|12181.15|12180.92|12180.92|12186.25|12186.25|12176.91|12176.91|0
1661511000000|2022-08-26 10:50:00|12178.25|12178.25|12180.06|12180.06|12181.81|12181.81|12178.25|12178.25|0
1661511300000|2022-08-26 10:55:00|12177.39|12177.39|12169.46|12169.46|12181.4|12181.4|12168.13|12168.13|0
1661511600000|2022-08-26 11:00:00|12170|12170|12178.88|12178.88|12181.32|12181.32|12170|12170|0
1661511900000|2022-08-26 11:05:00|12177.85|12177.85|12178.46|12178.46|12178.46|12178.46|12177.24|12177.24|0
1661512200000|2022-08-26 11:10:00|12176.47|12176.47|12171.91|12171.91|12180.47|12180.47|12171.91|12171.91|0
1661512500000|2022-08-26 11:15:00|12167.93|12167.93|12164.78|12164.78|12167.93|12167.93|12164.78|12164.78|0
1661512800000|2022-08-26 11:20:00|12170.74|12170.74|12160.03|12160.03|12170.74|12170.74|12155.77|12155.77|0
1661513100000|2022-08-26 11:25:00|12158.04|12158.04|12154.43|12154.43|12160.03|12160.03|12154.43|12154.43|0
1661513400000|2022-08-26 11:30:00|12153.09|12153.09|12154.71|12154.71|12154.71|12154.71|12149.49|12149.49|0
1661513700000|2022-08-26 11:35:00|12150.7|12150.7|12153.77|12153.77|12153.77|12153.77|12150.7|12150.7|0
1661514000000|2022-08-26 11:40:00|12157.75|12157.75|12157.75|12157.75|12157.75|12157.75|12157.75|12157.75|0
1661514300000|2022-08-26 11:45:00|12159.74|12159.74|12159.74|12159.74|12159.74|12159.74|12159.74|12159.74|0
1661514600000|2022-08-26 11:50:00|12161.07|12161.07|12165.08|12165.08|12165.08|12165.08|12161.07|12161.07|0
1661514900000|2022-08-26 11:55:00|12165.69|12165.69|12172.08|12172.08|12173.35|12173.35|12163.86|12163.86|0
1661515200000|2022-08-26 12:00:00|12172.62|12172.62|12163.63|12163.63|12172.62|12172.62|12163.01|12163.01|0
1661515500000|2022-08-26 12:05:00|12162.01|12162.01|12162.01|12162.01|12162.01|12162.01|12159.57|12159.57|0
1661515800000|2022-08-26 12:10:00|12165.99|12165.99|12159.99|12159.99|12165.99|12165.99|12159.99|12159.99|0
1661516100000|2022-08-26 12:15:00|12161.69|12161.69|12163.16|12163.16|12167.37|12167.37|12161.69|12161.69|0
1661516400000|2022-08-26 12:20:00|12162.73|12162.73|12160.74|12160.74|12162.73|12162.73|12156.76|12156.76|0
1661516700000|2022-08-26 12:25:00|12160.2|12160.2|12157.06|12157.06|12160.2|12160.2|12157.06|12157.06|0
1661517000000|2022-08-26 12:30:00|12158.28|12158.28|12167.47|12167.47|12167.88|12167.88|12155.08|12155.08|0
1661517300000|2022-08-26 12:35:00|12159.51|12159.51|12163.87|12163.87|12163.87|12163.87|12159.51|12159.51|0
1661517600000|2022-08-26 12:40:00|12159.89|12159.89|12153.55|12153.55|12159.89|12159.89|12153.55|12153.55|0
1661517900000|2022-08-26 12:45:00|12151.56|12151.56|12166.77|12166.77|12166.77|12166.77|12151.56|12151.56|0
1661518200000|2022-08-26 12:50:00|12170.77|12170.77|12166.11|12166.11|12176.08|12176.08|12166.11|12166.11|0
1661518500000|2022-08-26 12:55:00|12166.72|12166.72|12172.08|12172.08|12172.08|12172.08|12166.72|12166.72|0
1661518800000|2022-08-26 13:00:00|12172.69|12172.69|12199|12199|12199|12199|12170.7|12170.7|0
1661519100000|2022-08-26 13:05:00|12200.21|12200.21|12218.35|12218.35|12220.34|12220.34|12199|12199|0
1661519400000|2022-08-26 13:10:00|12218.15|12218.15|12217.04|12217.04|12222.8|12222.8|12212.86|12212.86|0
1661519700000|2022-08-26 13:15:00|12213.07|12213.07|12214.34|12214.34|12214.88|12214.88|12210.9|12210.9|0
1661520000000|2022-08-26 13:20:00|12216.33|12216.33|12207.45|12207.45|12220.75|12220.75|12204.78|12204.78|0
1661520300000|2022-08-26 13:25:00|12203.47|12203.47|12182.42|12182.42|12203.47|12203.47|12182.42|12182.42|0
1661520600000|2022-08-26 13:30:00|12178.42|12178.42|12136.98|12136.98|12178.42|12178.42|12136.98|12136.98|0
1661520900000|2022-08-26 13:35:00|12134.31|12134.31|12108.85|12108.85|12134.31|12134.31|12104.31|12104.31|0
1661521200000|2022-08-26 13:40:00|12106.86|12106.86|12092.25|12092.25|12106.86|12106.86|12084.95|12084.95|0
1661521500000|2022-08-26 13:45:00|12090.26|12090.26|12081.83|12081.83|12090.36|12090.36|12081.83|12081.83|0
1661521800000|2022-08-26 13:50:00|12077.85|12077.85|12090.9|12090.9|12090.9|12090.9|12069.5|12069.5|0
1661522100000|2022-08-26 13:55:00|12091.5|12091.5|12074.26|12074.26|12093.52|12093.52|12074.26|12074.26|0
1661522400000|2022-08-26 14:00:00|12072.27|12072.27|12034.9|12034.9|12072.27|12072.27|12034.9|12034.9|0
1661522700000|2022-08-26 14:05:00|12030.93|12030.93|12078.18|12078.18|12079.52|12079.52|12024.79|12024.79|0
1661523000000|2022-08-26 14:10:00|12078.72|12078.72|12092.94|12092.94|12099.63|12099.63|12078.72|12078.72|0
1661523300000|2022-08-26 14:15:00|12100.24|12100.24|12101.27|12101.27|12104.17|12104.17|12087.34|12087.34|0
1661523600000|2022-08-26 14:20:00|12097.29|12097.29|12068.27|12068.27|12100.57|12100.57|12068.08|12068.08|0
1661523900000|2022-08-26 14:25:00|12065.6|12065.6|12035.53|12035.53|12065.6|12065.6|12035.53|12035.53|0
1661524200000|2022-08-26 14:30:00|12034.19|12034.19|11989.62|11989.62|12034.19|12034.19|11989.62|11989.62|0
1661524500000|2022-08-26 14:35:00|11988.28|11988.28|11952.87|11952.87|11988.28|11988.28|11948.89|11948.89|0
1661524800000|2022-08-26 14:40:00|11954.21|11954.21|11971.52|11971.52|11973.74|11973.74|11953.17|11953.17|0
1661525100000|2022-08-26 14:45:00|11969.53|11969.53|11990.69|11990.69|11990.69|11990.69|11964.18|11964.18|0
1661525400000|2022-08-26 14:50:00|11988.7|11988.7|11983.83|11983.83|11988.7|11988.7|11983.41|11983.41|0
1661525700000|2022-08-26 14:55:00|11982.5|11982.5|11992.37|11992.37|11992.37|11992.37|11980.48|11980.48|0
1661526000000|2022-08-26 15:00:00|11992.99|11992.99|11981.58|11981.58|11992.99|11992.99|11978.37|11978.37|0
1661526300000|2022-08-26 15:05:00|11982.91|11982.91|11972.74|11972.74|11985.11|11985.11|11972.74|11972.74|0
1661526600000|2022-08-26 15:10:00|11973.35|11973.35|11979.73|11979.73|11981.06|11981.06|11966.18|11966.18|0
1661526900000|2022-08-26 15:15:00|11983.7|11983.7|11961.78|11961.78|11983.7|11983.7|11961.78|11961.78|0
1661527200000|2022-08-26 15:20:00|11961.15|11961.15|11972.68|11972.68|11973.29|11973.29|11955.82|11955.82|0
1661527500000|2022-08-26 15:25:00|11973.53|11973.53|11984.63|11984.63|11990.55|11990.55|11971.54|11971.54|0
1661843700000|2022-08-30 07:15:00|12020.69|12020.69|12079.64|12079.64|12086.64|12086.64|12020.69|12020.69|0
1661844000000|2022-08-30 07:20:00|12075.67|12075.67|12094.53|12094.53|12094.53|12094.53|12059.2|12059.2|0
1661844300000|2022-08-30 07:25:00|12096.52|12096.52|12083.25|12083.25|12096.52|12096.52|12080.61|12080.61|0
1661844600000|2022-08-30 07:30:00|12087.23|12087.23|12098.58|12098.58|12106.51|12106.51|12087.23|12087.23|0
1661844900000|2022-08-30 07:35:00|12112.5|12112.5|12118.73|12118.73|12133.33|12133.33|12108.87|12108.87|0
1661845200000|2022-08-30 07:40:00|12112.76|12112.76|12114.75|12114.75|12115.36|12115.36|12106.79|12106.79|0
1661845500000|2022-08-30 07:45:00|12118.73|12118.73|12150.56|12150.56|12150.56|12150.56|12118.73|12118.73|0
1661845800000|2022-08-30 07:50:00|12151.1|12151.1|12125.14|12125.14|12164.9|12164.9|12125.14|12125.14|0
1661846100000|2022-08-30 07:55:00|12126.47|12126.47|12104.94|12104.94|12130.48|12130.48|12104.94|12104.94|0
1661846400000|2022-08-30 08:00:00|12108.92|12108.92|12145.97|12145.97|12145.97|12145.97|12108.92|12108.92|0
1661846700000|2022-08-30 08:05:00|12141.99|12141.99|12140|12140|12147.96|12147.96|12140|12140|0
1661847000000|2022-08-30 08:10:00|12142.67|12142.67|12143.75|12143.75|12165.03|12165.03|12141.76|12141.76|0
1661847300000|2022-08-30 08:15:00|12149.71|12149.71|12160.02|12160.02|12172.79|12172.79|12149.71|12149.71|0
1661847600000|2022-08-30 08:20:00|12160.56|12160.56|12152.52|12152.52|12160.56|12160.56|12151.38|12151.38|0
1661847900000|2022-08-30 08:25:00|12156.5|12156.5|12165.02|12165.02|12165.02|12165.02|12156.5|12156.5|0
1661848200000|2022-08-30 08:30:00|12163.8|12163.8|12184.97|12184.97|12184.97|12184.97|12159.28|12159.28|0
1661848500000|2022-08-30 08:35:00|12192.93|12192.93|12155.87|12155.87|12194.14|12194.14|12155.87|12155.87|0
1661848800000|2022-08-30 08:40:00|12155.26|12155.26|12171.37|12171.37|12171.37|12171.37|12151.42|12151.42|0
1661849100000|2022-08-30 08:45:00|12173.36|12173.36|12173.19|12173.19|12177.34|12177.34|12165.24|12165.24|0
1661849400000|2022-08-30 08:50:00|12174.23|12174.23|12178.58|12178.58|12180.91|12180.91|12174.23|12174.23|0
1661849700000|2022-08-30 08:55:00|12179.19|12179.19|12174.8|12174.8|12180.22|12180.22|12174.26|12174.26|0
1661850000000|2022-08-30 09:00:00|12174.19|12174.19|12161.67|12161.67|12174.39|12174.39|12161.67|12161.67|0
1661850300000|2022-08-30 09:05:00|12161.46|12161.46|12163.66|12163.66|12163.66|12163.66|12161.05|12161.05|0
1661850600000|2022-08-30 09:10:00|12165.64|12165.64|12159.68|12159.68|12167.63|12167.63|12158.34|12158.34|0
1661850900000|2022-08-30 09:15:00|12163.66|12163.66|12123.5|12123.5|12163.66|12163.66|12123.5|12123.5|0
1661851200000|2022-08-30 09:20:00|12122.67|12122.67|12157.31|12157.31|12157.31|12157.31|12122.26|12122.26|0
1661851500000|2022-08-30 09:25:00|12155.98|12155.98|12155.98|12155.98|12165.93|12165.93|12148.02|12148.02|0
1661851800000|2022-08-30 09:30:00|12157.97|12157.97|12177.39|12177.39|12177.39|12177.39|12157.36|12157.36|0
1661852100000|2022-08-30 09:35:00|12177.93|12177.93|12186.08|12186.08|12187.16|12187.16|12177.39|12177.39|0
1661852400000|2022-08-30 09:40:00|12176.13|12176.13|12172.15|12172.15|12176.13|12176.13|12170.16|12170.16|0
1661852700000|2022-08-30 09:45:00|12172.76|12172.76|12151.24|12151.24|12172.76|12172.76|12151.24|12151.24|0
1661853000000|2022-08-30 09:50:00|12153.23|12153.23|12154.34|12154.34|12156.55|12156.55|12141.96|12141.96|0
1661853300000|2022-08-30 09:55:00|12156.33|12156.33|12160.26|12160.26|12160.26|12160.26|12154.27|12154.27|0
1661853600000|2022-08-30 10:00:00|12158.27|12158.27|12154.53|12154.53|12160.26|12160.26|12153.2|12153.2|0
1661853900000|2022-08-30 10:05:00|12158.51|12158.51|12157.18|12157.18|12158.51|12158.51|12157.18|12157.18|0
1661854200000|2022-08-30 10:10:00|12156.64|12156.64|12159.28|12159.28|12159.28|12159.28|12156.64|12156.64|0
1661854500000|2022-08-30 10:15:00|12161.27|12161.27|12152.99|12152.99|12161.27|12161.27|12150.44|12150.44|0
1661854800000|2022-08-30 10:20:00|12154.33|12154.33|12154.33|12154.33|12154.33|12154.33|12154.33|12154.33|0
1661855100000|2022-08-30 10:25:00|12155.66|12155.66|12164.13|12164.13|12164.13|12164.13|12155.66|12155.66|0
1661855400000|2022-08-30 10:30:00|12162.15|12162.15|12162.82|12162.82|12168.11|12168.11|12160.16|12160.16|0
1661855700000|2022-08-30 10:35:00|12161.2|12161.2|12165.07|12165.07|12169.16|12169.16|12157.23|12157.23|0
1661856000000|2022-08-30 10:40:00|12161.09|12161.09|12160.01|12160.01|12161.09|12161.09|12159.47|12159.47|0
1661856300000|2022-08-30 10:45:00|12158.79|12158.79|12152.17|12152.17|12158.79|12158.79|12150.84|12150.84|0
1661856600000|2022-08-30 10:50:00|12150.84|12150.84|12142.73|12142.73|12152.68|12152.68|12140.74|12140.74|0
1661856900000|2022-08-30 10:55:00|12141.65|12141.65|12142.31|12142.31|12145.63|12145.63|12141.65|12141.65|0
1661857200000|2022-08-30 11:00:00|12143.52|12143.52|12160.26|12160.26|12160.26|12160.26|12142.08|12142.08|0
1661857500000|2022-08-30 11:05:00|12161.3|12161.3|12174.23|12174.23|12174.23|12174.23|12161.3|12161.3|0
1661857800000|2022-08-30 11:10:00|12168.26|12168.26|12171.49|12171.49|12171.49|12171.49|12160.31|12160.31|0
1661858100000|2022-08-30 11:15:00|12173.48|12173.48|12180.34|12180.34|12194.05|12194.05|12173.48|12173.48|0
1661858400000|2022-08-30 11:20:00|12176.33|12176.33|12166.41|12166.41|12176.33|12176.33|12166.41|12166.41|0
1661858700000|2022-08-30 11:25:00|12165.07|12165.07|12155.08|12155.08|12165.07|12165.07|12155.08|12155.08|0
1661859000000|2022-08-30 11:30:00|12159.08|12159.08|12161.14|12161.14|12161.75|12161.75|12159.08|12159.08|0
1661859300000|2022-08-30 11:35:00|12163.13|12163.13|12169.55|12169.55|12169.55|12169.55|12163.13|12163.13|0
1661859600000|2022-08-30 11:40:00|12175.52|12175.52|12190.55|12190.55|12190.55|12190.55|12173.53|12173.53|0
1661859900000|2022-08-30 11:45:00|12192.54|12192.54|12199.84|12199.84|12199.84|12199.84|12188.85|12188.85|0
1661860200000|2022-08-30 11:50:00|12198.51|12198.51|12194.4|12194.4|12201.18|12201.18|12194.4|12194.4|0
1661860500000|2022-08-30 11:55:00|12196.38|12196.38|12192.31|12192.31|12196.38|12196.38|12192.31|12192.31|0
1661860800000|2022-08-30 12:00:00|12188.33|12188.33|12203.94|12203.94|12205.88|12205.88|12188.33|12188.33|0
1661861100000|2022-08-30 12:05:00|12213.23|12213.23|12199.55|12199.55|12214.26|12214.26|12199.55|12199.55|0
1661861400000|2022-08-30 12:10:00|12196.88|12196.88|12201.64|12201.64|12202.36|12202.36|12195.54|12195.54|0
1661861700000|2022-08-30 12:15:00|12203.62|12203.62|12200.37|12200.37|12204.12|12204.12|12196.25|12196.25|0
1661862000000|2022-08-30 12:20:00|12199.15|12199.15|12191.59|12191.59|12199.15|12199.15|12191.59|12191.59|0
1661862300000|2022-08-30 12:25:00|12189.6|12189.6|12170|12170|12189.6|12189.6|12170|12170|0
1661862600000|2022-08-30 12:30:00|12164.03|12164.03|12153.15|12153.15|12166.02|12166.02|12153.15|12153.15|0
1661862900000|2022-08-30 12:35:00|12150.48|12150.48|12159.77|12159.77|12159.77|12159.77|12145.82|12145.82|0
1661863200000|2022-08-30 12:40:00|12157.78|12157.78|12150.32|12150.32|12157.78|12157.78|12149.01|12149.01|0
1661863500000|2022-08-30 12:45:00|12152.98|12152.98|12145.48|12145.48|12154.86|12154.86|12144.87|12144.87|0
1661863800000|2022-08-30 12:50:00|12148.14|12148.14|12140.19|12140.19|12150.13|12150.13|12138.2|12138.2|0
1661864100000|2022-08-30 12:55:00|12141.52|12141.52|12131.91|12131.91|12141.94|12141.94|12131.91|12131.91|0
1661864400000|2022-08-30 13:00:00|12130.58|12130.58|12132.19|12132.19|12132.8|12132.8|12129.73|12129.73|0
1661864700000|2022-08-30 13:05:00|12130.85|12130.85|12124.7|12124.7|12132.84|12132.84|12121.68|12121.68|0
1661865000000|2022-08-30 13:10:00|12126.69|12126.69|12134.75|12134.75|12134.75|12134.75|12124.83|12124.83|0
1661865300000|2022-08-30 13:15:00|12130.77|12130.77|12115.65|12115.65|12130.77|12130.77|12114.2|12114.2|0
1661865600000|2022-08-30 13:20:00|12111.67|12111.67|12113.46|12113.46|12113.46|12113.46|12104.01|12104.01|0
1661865900000|2022-08-30 13:25:00|12114.28|12114.28|12118.39|12118.39|12118.39|12118.39|12114|12114|0
1661866200000|2022-08-30 13:30:00|12119.61|12119.61|12146.52|12146.52|12149.12|12149.12|12101.2|12101.2|0
1661866500000|2022-08-30 13:35:00|12149.19|12149.19|12153.54|12153.54|12162.09|12162.09|12142.96|12142.96|0
1661866800000|2022-08-30 13:40:00|12154.87|12154.87|12129.36|12129.36|12160.84|12160.84|12129.36|12129.36|0
1661867100000|2022-08-30 13:45:00|12123.4|12123.4|12116.57|12116.57|12123.4|12123.4|12110.59|12110.59|0
1661867400000|2022-08-30 13:50:00|12114.58|12114.58|12088.49|12088.49|12114.58|12114.58|12088.49|12088.49|0
1661867700000|2022-08-30 13:55:00|12086.5|12086.5|12084.14|12084.14|12092.47|12092.47|12078.52|12078.52|0
1661868000000|2022-08-30 14:00:00|12084.74|12084.74|12049.65|12049.65|12089.38|12089.38|12049.65|12049.65|0
1661868300000|2022-08-30 14:05:00|12050.98|12050.98|12025.61|12025.61|12050.98|12050.98|12020.44|12020.44|0
1661868600000|2022-08-30 14:10:00|12024.27|12024.27|12020.07|12020.07|12024.27|12024.27|12009.83|12009.83|0
1661868900000|2022-08-30 14:15:00|12021.4|12021.4|12014.71|12014.71|12021.4|12021.4|12007.97|12007.97|0
1661869200000|2022-08-30 14:20:00|12016.54|12016.54|12017.67|12017.67|12027.76|12027.76|12016.54|12016.54|0
1661869500000|2022-08-30 14:25:00|12015.85|12015.85|12028.44|12028.44|12035.13|12035.13|12013.86|12013.86|0
1661869800000|2022-08-30 14:30:00|12027.9|12027.9|12004.44|12004.44|12039.58|12039.58|12004.44|12004.44|0
1661870100000|2022-08-30 14:35:00|11998.47|11998.47|11996.36|11996.36|12006.85|12006.85|11993.03|11993.03|0
1661870400000|2022-08-30 14:40:00|11998.35|11998.35|11974.44|11974.44|11998.35|11998.35|11972.45|11972.45|0
1661870700000|2022-08-30 14:45:00|11972.58|11972.58|11975.21|11975.21|11977.2|11977.2|11961.1|11961.1|0
1661871000000|2022-08-30 14:50:00|11977.2|11977.2|12003.19|12003.19|12005.18|12005.18|11977.2|11977.2|0
1661871300000|2022-08-30 14:55:00|12003.73|12003.73|12022.69|12022.69|12022.69|12022.69|12000.16|12000.16|0
1661871600000|2022-08-30 15:00:00|12023.23|12023.23|12001.91|12001.91|12027.91|12027.91|11997.91|11997.91|0
1661871900000|2022-08-30 15:05:00|12003.9|12003.9|11998.4|11998.4|12006.8|12006.8|11998.4|11998.4|0
1661872200000|2022-08-30 15:10:00|12000.39|12000.39|11977.51|11977.51|12000.39|12000.39|11974.84|11974.84|0
1661872500000|2022-08-30 15:15:00|11979.5|11979.5|11998.1|11998.1|11998.1|11998.1|11975.63|11975.63|0
1661872800000|2022-08-30 15:20:00|11996.76|11996.76|12008.79|12008.79|12008.79|12008.79|11988.15|11988.15|0
1661873100000|2022-08-30 15:25:00|12006.8|12006.8|11997.4|11997.4|12016.35|12016.35|11991.97|11991.97|0
1661930100000|2022-08-31 07:15:00|11979.11|11979.11|11976.98|11976.98|12001.26|12001.26|11974.7|11974.7|0
1661930400000|2022-08-31 07:20:00|11974.08|11974.08|11937.14|11937.14|11974.08|11974.08|11925.97|11925.97|0
1661930700000|2022-08-31 07:25:00|11943.1|11943.1|11917.72|11917.72|11943.1|11943.1|11916.54|11916.54|0
1661931000000|2022-08-31 07:30:00|11905.79|11905.79|11894.39|11894.39|11912.39|11912.39|11893.31|11893.31|0
1661931300000|2022-08-31 07:35:00|11895.22|11895.22|11887.89|11887.89|11899.2|11899.2|11887.89|11887.89|0
1661931600000|2022-08-31 07:40:00|11887.06|11887.06|11834.32|11834.32|11887.06|11887.06|11826.37|11826.37|0
1661931900000|2022-08-31 07:45:00|11835.66|11835.66|11825.37|11825.37|11838.61|11838.61|11822.7|11822.7|0
1661932200000|2022-08-31 07:50:00|11824.02|11824.02|11824.68|11824.68|11829.64|11829.64|11820.86|11820.86|0
1661932500000|2022-08-31 07:55:00|11825.49|11825.49|11820.69|11820.69|11835.02|11835.02|11820.69|11820.69|0
1661932800000|2022-08-31 08:00:00|11819.34|11819.34|11792.46|11792.46|11819.34|11819.34|11790.47|11790.47|0
1661933100000|2022-08-31 08:05:00|11789.8|11789.8|11779.76|11779.76|11789.81|11789.81|11774.81|11774.81|0
1661933400000|2022-08-31 08:10:00|11778.95|11778.95|11779.15|11779.15|11784.08|11784.08|11776.28|11776.28|0
1661933700000|2022-08-31 08:15:00|11775.17|11775.17|11780.3|11780.3|11786.27|11786.27|11771.2|11771.2|0
1661934000000|2022-08-31 08:20:00|11781.54|11781.54|11744.08|11744.08|11782.88|11782.88|11742.09|11742.09|0
1661934300000|2022-08-31 08:25:00|11745.16|11745.16|11745.69|11745.69|11750.48|11750.48|11743.02|11743.02|0
1661934600000|2022-08-31 08:30:00|11747.68|11747.68|11731.56|11731.56|11748.22|11748.22|11728.56|11728.56|0
1661934900000|2022-08-31 08:35:00|11735.54|11735.54|11738.86|11738.86|11738.86|11738.86|11729.57|11729.57|0
1661935200000|2022-08-31 08:40:00|11740.85|11740.85|11777.9|11777.9|11777.9|11777.9|11740.85|11740.85|0
1661935500000|2022-08-31 08:45:00|11779.72|11779.72|11818.81|11818.81|11818.81|11818.81|11779.72|11779.72|0
1661935800000|2022-08-31 08:50:00|11820.15|11820.15|11827.22|11827.22|11827.22|11827.22|11819.37|11819.37|0
1661936100000|2022-08-31 08:55:00|11833.19|11833.19|11825.44|11825.44|11833.39|11833.39|11823.45|11823.45|0
1661936400000|2022-08-31 09:00:00|11824.67|11824.67|11818.48|11818.48|11824.67|11824.67|11806.36|11806.36|0
1661936700000|2022-08-31 09:05:00|11820.47|11820.47|11792.79|11792.79|11820.47|11820.47|11790.04|11790.04|0
1661937000000|2022-08-31 09:10:00|11793|11793|11795.61|11795.61|11801.07|11801.07|11791.01|11791.01|0
1661937300000|2022-08-31 09:15:00|11793.62|11793.62|11798.97|11798.97|11812.9|11812.9|11790.86|11790.86|0
1661937600000|2022-08-31 09:20:00|11796.98|11796.98|11809.28|11809.28|11815.25|11815.25|11792.06|11792.06|0
1661937900000|2022-08-31 09:25:00|11815.25|11815.25|11792.44|11792.44|11815.25|11815.25|11790.17|11790.17|0
1661938200000|2022-08-31 09:30:00|11794.27|11794.27|11793.49|11793.49|11795|11795|11786.14|11786.14|0
1661938500000|2022-08-31 09:35:00|11794.7|11794.7|11778.74|11778.74|11804.26|11804.26|11778.74|11778.74|0
1661938800000|2022-08-31 09:40:00|11779.16|11779.16|11805.16|11805.16|11806.51|11806.51|11779.16|11779.16|0
1661939100000|2022-08-31 09:45:00|11805.97|11805.97|11785.57|11785.57|11805.97|11805.97|11775.02|11775.02|0
1661939400000|2022-08-31 09:50:00|11789.55|11789.55|11818.44|11818.44|11818.44|11818.44|11787.56|11787.56|0
1661939700000|2022-08-31 09:55:00|11816.45|11816.45|11831.7|11831.7|11833.69|11833.69|11816.45|11816.45|0
1661940000000|2022-08-31 10:00:00|11834.37|11834.37|11825.26|11825.26|11840.6|11840.6|11825.26|11825.26|0
1661940300000|2022-08-31 10:05:00|11833.21|11833.21|11836.15|11836.15|11837.87|11837.87|11833.21|11833.21|0
1661940600000|2022-08-31 10:10:00|11838.59|11838.59|11851.53|11851.53|11854.54|11854.54|11837.25|11837.25|0
1661940900000|2022-08-31 10:15:00|11852.75|11852.75|11859.48|11859.48|11866.04|11866.04|11852.75|11852.75|0
1661941200000|2022-08-31 10:20:00|11853.51|11853.51|11864.76|11864.76|11867.52|11867.52|11851.52|11851.52|0
1661941500000|2022-08-31 10:25:00|11868.74|11868.74|11871.34|11871.34|11873.93|11873.93|11868.74|11868.74|0
1661941800000|2022-08-31 10:30:00|11871.88|11871.88|11873.5|11873.5|11876.99|11876.99|11870.54|11870.54|0
1661942100000|2022-08-31 10:35:00|11867.54|11867.54|11877.25|11877.25|11877.67|11877.67|11865.88|11865.88|0
1661942400000|2022-08-31 10:40:00|11881.23|11881.23|11881.4|11881.4|11881.4|11881.4|11874.3|11874.3|0
1661942700000|2022-08-31 10:45:00|11885.37|11885.37|11894.7|11894.7|11894.7|11894.7|11883.71|11883.71|0
1661943000000|2022-08-31 10:50:00|11897.37|11897.37|11897.79|11897.79|11905.74|11905.74|11895.8|11895.8|0
1661943300000|2022-08-31 10:55:00|11899.77|11899.77|11883.07|11883.07|11901.93|11901.93|11883.07|11883.07|0
1661943600000|2022-08-31 11:00:00|11882.53|11882.53|11925.62|11925.62|11928.05|11928.05|11881.96|11881.96|0
1661943900000|2022-08-31 11:05:00|11927.61|11927.61|11918.21|11918.21|11927.61|11927.61|11916.17|11916.17|0
1661944200000|2022-08-31 11:10:00|11922.19|11922.19|11912.92|11912.92|11922.19|11922.19|11908.26|11908.26|0
1661944500000|2022-08-31 11:15:00|11920.88|11920.88|11952.43|11952.43|11952.43|11952.43|11919.54|11919.54|0
1661944800000|2022-08-31 11:20:00|11952.84|11952.84|11959.27|11959.27|11964.63|11964.63|11952.84|11952.84|0
1661945100000|2022-08-31 11:25:00|11960.08|11960.08|11947.12|11947.12|11960.08|11960.08|11944.52|11944.52|0
1661945400000|2022-08-31 11:30:00|11949.11|11949.11|11933.06|11933.06|11952.32|11952.32|11933.06|11933.06|0
1661945700000|2022-08-31 11:35:00|11935.04|11935.04|11936.3|11936.3|11939.02|11939.02|11934.58|11934.58|0
1661946000000|2022-08-31 11:40:00|11942.26|11942.26|11939.17|11939.17|11953.92|11953.92|11939.17|11939.17|0
1661946300000|2022-08-31 11:45:00|11938.56|11938.56|11948.5|11948.5|11950.49|11950.49|11938.56|11938.56|0
1661946600000|2022-08-31 11:50:00|11952.48|11952.48|11953.31|11953.31|11961.12|11961.12|11952.48|11952.48|0
1661946900000|2022-08-31 11:55:00|11955.3|11955.3|11955.65|11955.65|11968.31|11968.31|11955.3|11955.3|0
1661947200000|2022-08-31 12:00:00|11959.63|11959.63|11968.27|11968.27|11974.23|11974.23|11958.3|11958.3|0
1661947500000|2022-08-31 12:05:00|11966.99|11966.99|11967.24|11967.24|11972.3|11972.3|11966.99|11966.99|0
1661947800000|2022-08-31 12:10:00|11963.27|11963.27|11952.61|11952.61|11963.27|11963.27|11952.61|11952.61|0
1661948100000|2022-08-31 12:15:00|11954.47|11954.47|11957.81|11957.81|11960.85|11960.85|11954.47|11954.47|0
1661948400000|2022-08-31 12:20:00|11957.2|11957.2|11955.25|11955.25|11964.38|11964.38|11954.44|11954.44|0
1661948700000|2022-08-31 12:25:00|11950.66|11950.66|11962.75|11962.75|11962.75|11962.75|11949.72|11949.72|0
1661949000000|2022-08-31 12:30:00|11956.79|11956.79|11942.77|11942.77|11956.79|11956.79|11936.8|11936.8|0
1661949300000|2022-08-31 12:35:00|11942.15|11942.15|11940|11940|11944.66|11944.66|11934.81|11934.81|0
1661949600000|2022-08-31 12:40:00|11938.01|11938.01|11903.58|11903.58|11938.01|11938.01|11903.58|11903.58|0
1661949900000|2022-08-31 12:45:00|11905.57|11905.57|11928.66|11928.66|11928.66|11928.66|11905.57|11905.57|0
1661950200000|2022-08-31 12:50:00|11925.99|11925.99|11925.99|11925.99|11933.95|11933.95|11924|11924|0
1661950500000|2022-08-31 12:55:00|11941.9|11941.9|11937.95|11937.95|11941.93|11941.93|11933.97|11933.97|0
1661950800000|2022-08-31 13:00:00|11939.03|11939.03|11949.27|11949.27|11949.27|11949.27|11937.04|11937.04|0
1661951100000|2022-08-31 13:05:00|11948.86|11948.86|11958.74|11958.74|11958.74|11958.74|11940.9|11940.9|0
1661951400000|2022-08-31 13:10:00|11957.41|11957.41|11958.19|11958.19|11960.86|11960.86|11954.29|11954.29|0
1661951700000|2022-08-31 13:15:00|11954.22|11954.22|11946.77|11946.77|11956.87|11956.87|11946.35|11946.35|0
1661952000000|2022-08-31 13:20:00|11945.44|11945.44|11946.77|11946.77|11955.41|11955.41|11945.44|11945.44|0
1661952300000|2022-08-31 13:25:00|11945.44|11945.44|11928.12|11928.12|11945.44|11945.44|11925.4|11925.4|0
1661952600000|2022-08-31 13:30:00|11926.13|11926.13|11893.83|11893.83|11930.11|11930.11|11891.75|11891.75|0
1661952900000|2022-08-31 13:35:00|11899.8|11899.8|11920.41|11920.41|11920.41|11920.41|11894.58|11894.58|0
1661953200000|2022-08-31 13:40:00|11921.74|11921.74|11926.7|11926.7|11929.55|11929.55|11913.82|11913.82|0
1661953500000|2022-08-31 13:45:00|11927.31|11927.31|11932.72|11932.72|11948.02|11948.02|11927.31|11927.31|0
1661953800000|2022-08-31 13:50:00|11934.71|11934.71|11946.45|11946.45|11948.59|11948.59|11934.71|11934.71|0
1661954100000|2022-08-31 13:55:00|11944.46|11944.46|11929.49|11929.49|11950.42|11950.42|11927.77|11927.77|0
1661954400000|2022-08-31 14:00:00|11927.5|11927.5|11906.72|11906.72|11928.07|11928.07|11906.72|11906.72|0
1661954700000|2022-08-31 14:05:00|11902.75|11902.75|11893.75|11893.75|11905.39|11905.39|11889.48|11889.48|0
1661955000000|2022-08-31 14:10:00|11891.76|11891.76|11890.27|11890.27|11913.54|11913.54|11890.27|11890.27|0
1661955300000|2022-08-31 14:15:00|11884.3|11884.3|11898.58|11898.58|11905.06|11905.06|11882.4|11882.4|0
1661955600000|2022-08-31 14:20:00|11902.55|11902.55|11887.76|11887.76|11915.53|11915.53|11885.77|11885.77|0
1661955900000|2022-08-31 14:25:00|11885.77|11885.77|11888.24|11888.24|11898.76|11898.76|11879.8|11879.8|0
1661956200000|2022-08-31 14:30:00|11882.28|11882.28|11901.51|11901.51|11901.51|11901.51|11882.28|11882.28|0
1661956500000|2022-08-31 14:35:00|11903.45|11903.45|11892.53|11892.53|11919.23|11919.23|11892.53|11892.53|0
1661956800000|2022-08-31 14:40:00|11890.55|11890.55|11922.17|11922.17|11927.32|11927.32|11889.21|11889.21|0
1661957100000|2022-08-31 14:45:00|11924.16|11924.16|11920.64|11920.64|11925.98|11925.98|11901.74|11901.74|0
1661957400000|2022-08-31 14:50:00|11924.62|11924.62|11920.21|11920.21|11932.12|11932.12|11913.43|11913.43|0
1661957700000|2022-08-31 14:55:00|11918.22|11918.22|11889.18|11889.18|11918.49|11918.49|11889.18|11889.18|0
1661958000000|2022-08-31 15:00:00|11888.57|11888.57|11869.17|11869.17|11888.57|11888.57|11865.65|11865.65|0
1661958300000|2022-08-31 15:05:00|11871.15|11871.15|11868.61|11868.61|11881.71|11881.71|11865.74|11865.74|0
1661958600000|2022-08-31 15:10:00|11872.59|11872.59|11872.5|11872.5|11873.02|11873.02|11865.1|11865.1|0
1661958900000|2022-08-31 15:15:00|11875.17|11875.17|11881.42|11881.42|11881.42|11881.42|11866.6|11866.6|0
1661959200000|2022-08-31 15:20:00|11881.69|11881.69|11869.22|11869.22|11881.69|11881.69|11864.41|11864.41|0
1661959500000|2022-08-31 15:25:00|11869.49|11869.49|11846.04|11846.04|11869.49|11869.49|11845.83|11845.83|0
1662016500000|2022-09-01 07:15:00|11686.68|11686.68|11633.69|11633.69|11699.71|11699.71|11633.69|11633.69|0
1662016800000|2022-09-01 07:20:00|11630.35|11630.35|11624.48|11624.48|11636.85|11636.85|11620.4|11620.4|0
1662017100000|2022-09-01 07:25:00|11623.15|11623.15|11607.45|11607.45|11623.96|11623.96|11606.4|11606.4|0
1662017400000|2022-09-01 07:30:00|11599.5|11599.5|11565.16|11565.16|11599.5|11599.5|11565.16|11565.16|0
1662017700000|2022-09-01 07:35:00|11569.14|11569.14|11556.41|11556.41|11575.1|11575.1|11555.87|11555.87|0
1662018000000|2022-09-01 07:40:00|11555.87|11555.87|11585.49|11585.49|11585.49|11585.49|11555.87|11555.87|0
1662018300000|2022-09-01 07:45:00|11587.92|11587.92|11589.64|11589.64|11595.61|11595.61|11583.11|11583.11|0
1662018600000|2022-09-01 07:50:00|11587.65|11587.65|11596.72|11596.72|11609.34|11609.34|11585.66|11585.66|0
1662018900000|2022-09-01 07:55:00|11596.18|11596.18|11602.63|11602.63|11602.63|11602.63|11579.59|11579.59|0
1662019200000|2022-09-01 08:00:00|11606.61|11606.61|11604.21|11604.21|11606.61|11606.61|11586.15|11586.15|0
1662019500000|2022-09-01 08:05:00|11598.24|11598.24|11563.46|11563.46|11598.24|11598.24|11563.46|11563.46|0
1662019800000|2022-09-01 08:10:00|11562.79|11562.79|11568.32|11568.32|11568.32|11568.32|11555.42|11555.42|0
1662020100000|2022-09-01 08:15:00|11567.65|11567.65|11563.48|11563.48|11576.81|11576.81|11563.48|11563.48|0
1662020400000|2022-09-01 08:20:00|11559.51|11559.51|11537.38|11537.38|11561.5|11561.5|11537.38|11537.38|0
1662020700000|2022-09-01 08:25:00|11536.84|11536.84|11524.59|11524.59|11536.84|11536.84|11522.6|11522.6|0
1662021000000|2022-09-01 08:30:00|11526.58|11526.58|11529.47|11529.47|11529.47|11529.47|11515|11515|0
1662021300000|2022-09-01 08:35:00|11527.48|11527.48|11533.85|11533.85|11535.29|11535.29|11525.49|11525.49|0
1662021600000|2022-09-01 08:40:00|11531.87|11531.87|11546.1|11546.1|11554.01|11554.01|11531.87|11531.87|0
1662021900000|2022-09-01 08:45:00|11534.17|11534.17|11519.46|11519.46|11534.17|11534.17|11519.46|11519.46|0
1662022200000|2022-09-01 08:50:00|11520.68|11520.68|11500.11|11500.11|11520.95|11520.95|11500.11|11500.11|0
1662022500000|2022-09-01 08:55:00|11502.1|11502.1|11524.54|11524.54|11525.15|11525.15|11502.1|11502.1|0
1662022800000|2022-09-01 09:00:00|11526.53|11526.53|11547.7|11547.7|11548.3|11548.3|11526.53|11526.53|0
1662023100000|2022-09-01 09:05:00|11549.52|11549.52|11535.22|11535.22|11549.52|11549.52|11522.61|11522.61|0
1662023400000|2022-09-01 09:10:00|11537.22|11537.22|11497.77|11497.77|11537.22|11537.22|11497.77|11497.77|0
1662023700000|2022-09-01 09:15:00|11491.81|11491.81|11496.51|11496.51|11505.07|11505.07|11491.81|11491.81|0
1662024000000|2022-09-01 09:20:00|11497.18|11497.18|11478.36|11478.36|11498.51|11498.51|11478.36|11478.36|0
1662024300000|2022-09-01 09:25:00|11476.37|11476.37|11500.03|11500.03|11500.03|11500.03|11476.37|11476.37|0
1662024600000|2022-09-01 09:30:00|11500.24|11500.24|11498.12|11498.12|11509.82|11509.82|11498.12|11498.12|0
1662024900000|2022-09-01 09:35:00|11498.79|11498.79|11521.88|11521.88|11521.88|11521.88|11498.79|11498.79|0
1662025200000|2022-09-01 09:40:00|11525.85|11525.85|11541.48|11541.48|11542.02|11542.02|11525.85|11525.85|0
1662025500000|2022-09-01 09:45:00|11539.49|11539.49|11552.55|11552.55|11555.83|11555.83|11539.49|11539.49|0
1662025800000|2022-09-01 09:50:00|11550.56|11550.56|11551.01|11551.01|11553.67|11553.67|11543.71|11543.71|0
1662026100000|2022-09-01 09:55:00|11549.02|11549.02|11532.01|11532.01|11550.06|11550.06|11532.01|11532.01|0
1662026400000|2022-09-01 10:00:00|11528.03|11528.03|11536.56|11536.56|11537.05|11537.05|11522.07|11522.07|0
1662026700000|2022-09-01 10:05:00|11537.78|11537.78|11543.5|11543.5|11543.5|11543.5|11531.81|11531.81|0
1662027000000|2022-09-01 10:10:00|11545.94|11545.94|11551.62|11551.62|11562.3|11562.3|11545.94|11545.94|0
1662027300000|2022-09-01 10:15:00|11552.29|11552.29|11545.14|11545.14|11552.56|11552.56|11533.54|11533.54|0
1662027600000|2022-09-01 10:20:00|11547.13|11547.13|11561.72|11561.72|11561.93|11561.93|11547.13|11547.13|0
1662027900000|2022-09-01 10:25:00|11561.3|11561.3|11559.32|11559.32|11563.29|11563.29|11557.12|11557.12|0
1662028200000|2022-09-01 10:30:00|11565.29|11565.29|11563.18|11563.18|11567.94|11567.94|11559.99|11559.99|0
1662028500000|2022-09-01 10:35:00|11565.17|11565.17|11570.92|11570.92|11570.92|11570.92|11560.97|11560.97|0
1662028800000|2022-09-01 10:40:00|11568.93|11568.93|11578.88|11578.88|11578.88|11578.88|11567.89|11567.89|0
1662029100000|2022-09-01 10:45:00|11578.21|11578.21|11578.35|11578.35|11580.87|11580.87|11570.31|11570.31|0
1662029400000|2022-09-01 10:50:00|11574.37|11574.37|11571|11571|11576.97|11576.97|11568.35|11568.35|0
1662029700000|2022-09-01 10:55:00|11571.67|11571.67|11569.63|11569.63|11572.34|11572.34|11563.67|11563.67|0
1662030000000|2022-09-01 11:00:00|11565.65|11565.65|11561.09|11561.09|11569.53|11569.53|11561.09|11561.09|0
1662030300000|2022-09-01 11:05:00|11563.76|11563.76|11565.98|11565.98|11569.2|11569.2|11561.73|11561.73|0
1662030600000|2022-09-01 11:10:00|11563.31|11563.31|11572.05|11572.05|11572.72|11572.72|11561.32|11561.32|0
1662030900000|2022-09-01 11:15:00|11572.66|11572.66|11569.75|11569.75|11573.72|11573.72|11563.78|11563.78|0
1662031200000|2022-09-01 11:20:00|11570.41|11570.41|11570.29|11570.29|11573.61|11573.61|11564.32|11564.32|0
1662031500000|2022-09-01 11:25:00|11571.62|11571.62|11581.44|11581.44|11582.26|11582.26|11570.05|11570.05|0
1662031800000|2022-09-01 11:30:00|11577.46|11577.46|11589.51|11589.51|11589.51|11589.51|11576.85|11576.85|0
1662032100000|2022-09-01 11:35:00|11589.94|11589.94|11594.94|11594.94|11599.88|11599.88|11589.94|11589.94|0
1662032400000|2022-09-01 11:40:00|11597.61|11597.61|11594.42|11594.42|11600.25|11600.25|11594.42|11594.42|0
1662032700000|2022-09-01 11:45:00|11610.33|11610.33|11616.19|11616.19|11616.19|11616.19|11604.37|11604.37|0
1662033000000|2022-09-01 11:50:00|11615.52|11615.52|11615.39|11615.39|11615.52|11615.52|11608.76|11608.76|0
1662033300000|2022-09-01 11:55:00|11614.72|11614.72|11620.31|11620.31|11630.94|11630.94|11614.06|11614.06|0
1662033600000|2022-09-01 12:00:00|11619.1|11619.1|11633.45|11633.45|11635.45|11635.45|11619.1|11619.1|0
1662033900000|2022-09-01 12:05:00|11632.11|11632.11|11625.54|11625.54|11632.11|11632.11|11625.54|11625.54|0
1662034200000|2022-09-01 12:10:00|11619.57|11619.57|11597.77|11597.77|11622.23|11622.23|11597.77|11597.77|0
1662034500000|2022-09-01 12:15:00|11595.78|11595.78|11590.51|11590.51|11595.78|11595.78|11589.79|11589.79|0
1662034800000|2022-09-01 12:20:00|11588.53|11588.53|11595.81|11595.81|11597.8|11597.8|11585.86|11585.86|0
1662035100000|2022-09-01 12:25:00|11594.6|11594.6|11579.12|11579.12|11594.87|11594.87|11577.87|11577.87|0
1662035400000|2022-09-01 12:30:00|11580.94|11580.94|11572.72|11572.72|11589.06|11589.06|11565.14|11565.14|0
1662035700000|2022-09-01 12:35:00|11570.05|11570.05|11550.56|11550.56|11570.05|11570.05|11545.67|11545.67|0
1662036000000|2022-09-01 12:40:00|11551.89|11551.89|11550.63|11550.63|11565.1|11565.1|11545.98|11545.98|0
1662036300000|2022-09-01 12:45:00|11551.29|11551.29|11548.84|11548.84|11556.63|11556.63|11548.84|11548.84|0
1662036600000|2022-09-01 12:50:00|11544.86|11544.86|11541.37|11541.37|11555.02|11555.02|11541.37|11541.37|0
1662036900000|2022-09-01 12:55:00|11545.35|11545.35|11545.41|11545.41|11551.66|11551.66|11543.68|11543.68|0
1662037200000|2022-09-01 13:00:00|11544.19|11544.19|11532.41|11532.41|11545.13|11545.13|11532.14|11532.14|0
1662037500000|2022-09-01 13:05:00|11531.75|11531.75|11537.28|11537.28|11539.27|11539.27|11530.02|11530.02|0
1662037800000|2022-09-01 13:10:00|11538.13|11538.13|11532.13|11532.13|11540.71|11540.71|11532.13|11532.13|0
1662038100000|2022-09-01 13:15:00|11528.16|11528.16|11526.96|11526.96|11530.22|11530.22|11520.99|11520.99|0
1662038400000|2022-09-01 13:20:00|11527.23|11527.23|11523.26|11523.26|11527.23|11527.23|11510.11|11510.11|0
1662038700000|2022-09-01 13:25:00|11517.29|11517.29|11496.85|11496.85|11518.62|11518.62|11496.08|11496.08|0
1662039000000|2022-09-01 13:30:00|11497.46|11497.46|11498.07|11498.07|11516.91|11516.91|11495.65|11495.65|0
1662039300000|2022-09-01 13:35:00|11497.4|11497.4|11517.69|11517.69|11517.69|11517.69|11493.81|11493.81|0
1662039600000|2022-09-01 13:40:00|11525.65|11525.65|11528.61|11528.61|11538.14|11538.14|11522.31|11522.31|0
1662039900000|2022-09-01 13:45:00|11529.88|11529.88|11536.38|11536.38|11546.49|11546.49|11525.6|11525.6|0
1662040200000|2022-09-01 13:50:00|11535.71|11535.71|11545.28|11545.28|11545.28|11545.28|11532.68|11532.68|0
1662040500000|2022-09-01 13:55:00|11545.07|11545.07|11551.16|11551.16|11557.12|11557.12|11533.63|11533.63|0
1662040800000|2022-09-01 14:00:00|11554.5|11554.5|11505.81|11505.81|11554.5|11554.5|11505.81|11505.81|0
1662041100000|2022-09-01 14:05:00|11507.8|11507.8|11521.42|11521.42|11522.14|11522.14|11505.22|11505.22|0
1662041400000|2022-09-01 14:10:00|11515.45|11515.45|11488.3|11488.3|11517.7|11517.7|11488.3|11488.3|0
1662041700000|2022-09-01 14:15:00|11484.32|11484.32|11492.81|11492.81|11492.81|11492.81|11472.26|11472.26|0
1662042000000|2022-09-01 14:20:00|11486.84|11486.84|11504.73|11504.73|11510.84|11510.84|11480.98|11480.98|0
1662042300000|2022-09-01 14:25:00|11506.72|11506.72|11503.59|11503.59|11509.26|11509.26|11500.53|11500.53|0
1662042600000|2022-09-01 14:30:00|11501.6|11501.6|11491.22|11491.22|11502.84|11502.84|11489.71|11489.71|0
1662042900000|2022-09-01 14:35:00|11490.55|11490.55|11455.51|11455.51|11498.71|11498.71|11455.51|11455.51|0
1662043200000|2022-09-01 14:40:00|11451.54|11451.54|11435.47|11435.47|11451.54|11451.54|11431.47|11431.47|0
1662043500000|2022-09-01 14:45:00|11434.93|11434.93|11428.17|11428.17|11434.93|11434.93|11415.45|11415.45|0
1662043800000|2022-09-01 14:50:00|11429.25|11429.25|11424.94|11424.94|11450.88|11450.88|11424.94|11424.94|0
1662044100000|2022-09-01 14:55:00|11424.67|11424.67|11433.93|11433.93|11446.66|11446.66|11424.67|11424.67|0
1662044400000|2022-09-01 15:00:00|11427.97|11427.97|11430.43|11430.43|11434.3|11434.3|11423.15|11423.15|0
1662044700000|2022-09-01 15:05:00|11431.65|11431.65|11450.41|11450.41|11450.53|11450.53|11427.67|11427.67|0
1662045000000|2022-09-01 15:10:00|11449.8|11449.8|11445.68|11445.68|11453.19|11453.19|11443.02|11443.02|0
1662045300000|2022-09-01 15:15:00|11444.87|11444.87|11439.64|11439.64|11448.89|11448.89|11439.64|11439.64|0
1662045600000|2022-09-01 15:20:00|11437.94|11437.94|11449.11|11449.11|11454.46|11454.46|11435.88|11435.88|0
1662045900000|2022-09-01 15:25:00|11447.12|11447.12|11433|11433|11449.27|11449.27|11429.9|11429.9|0
1662102900000|2022-09-02 07:15:00|11549.99|11549.99|11511.32|11511.32|11552.27|11552.27|11511.32|11511.32|0
1662103200000|2022-09-02 07:20:00|11519.27|11519.27|11570.89|11570.89|11571.55|11571.55|11515.3|11515.3|0
1662103500000|2022-09-02 07:25:00|11572.87|11572.87|11592.81|11592.81|11599.68|11599.68|11569.79|11569.79|0
1662103800000|2022-09-02 07:30:00|11590.81|11590.81|11570.67|11570.67|11612.35|11612.35|11570.67|11570.67|0
1662104100000|2022-09-02 07:35:00|11566.69|11566.69|11581.18|11581.18|11582.51|11582.51|11561.38|11561.38|0
1662104400000|2022-09-02 07:40:00|11579.02|11579.02|11557.3|11557.3|11581.01|11581.01|11551.34|11551.34|0
1662104700000|2022-09-02 07:45:00|11567.25|11567.25|11560.63|11560.63|11574.55|11574.55|11558.64|11558.64|0
1662105000000|2022-09-02 07:50:00|11562.62|11562.62|11572.67|11572.67|11578.4|11578.4|11562.62|11562.62|0
1662105300000|2022-09-02 07:55:00|11566.71|11566.71|11542.89|11542.89|11579.01|11579.01|11542.89|11542.89|0
1662105600000|2022-09-02 08:00:00|11544.89|11544.89|11587.14|11587.14|11587.14|11587.14|11544.89|11544.89|0
1662105900000|2022-09-02 08:05:00|11585.28|11585.28|11575.34|11575.34|11585.28|11585.28|11563.4|11563.4|0
1662106200000|2022-09-02 08:10:00|11571.36|11571.36|11572.6|11572.6|11576.58|11576.58|11559.42|11559.42|0
1662106500000|2022-09-02 08:15:00|11576.58|11576.58|11594.18|11594.18|11594.18|11594.18|11573.25|11573.25|0
1662106800000|2022-09-02 08:20:00|11596.17|11596.17|11597.36|11597.36|11611.44|11611.44|11595.9|11595.9|0
1662107100000|2022-09-02 08:25:00|11598.17|11598.17|11600.68|11600.68|11600.68|11600.68|11586.88|11586.88|0
1662107400000|2022-09-02 08:30:00|11598.01|11598.01|11585.9|11585.9|11598.01|11598.01|11580.35|11580.35|0
1662107700000|2022-09-02 08:35:00|11584.87|11584.87|11581.09|11581.09|11593.29|11593.29|11581.09|11581.09|0
1662108000000|2022-09-02 08:40:00|11577.12|11577.12|11574.93|11574.93|11580.25|11580.25|11574.93|11574.93|0
1662108300000|2022-09-02 08:45:00|11570.96|11570.96|11573.42|11573.42|11580.74|11580.74|11566.98|11566.98|0
1662108600000|2022-09-02 08:50:00|11575.42|11575.42|11581.58|11581.58|11585.56|11585.56|11575.42|11575.42|0
1662108900000|2022-09-02 08:55:00|11578.92|11578.92|11562.4|11562.4|11578.92|11578.92|11562.4|11562.4|0
1662109200000|2022-09-02 09:00:00|11564.39|11564.39|11563.85|11563.85|11573.79|11573.79|11563.85|11563.85|0
1662109500000|2022-09-02 09:05:00|11562.77|11562.77|11575.2|11575.2|11576.62|11576.62|11562.23|11562.23|0
1662109800000|2022-09-02 09:10:00|11575.74|11575.74|11563.81|11563.81|11575.74|11575.74|11563.81|11563.81|0
1662110100000|2022-09-02 09:15:00|11561.82|11561.82|11556.32|11556.32|11567.78|11567.78|11556.32|11556.32|0
1662110400000|2022-09-02 09:20:00|11550.35|11550.35|11546.98|11546.98|11554.33|11554.33|11546.98|11546.98|0
1662110700000|2022-09-02 09:25:00|11548.31|11548.31|11549.75|11549.75|11554.27|11554.27|11546.31|11546.31|0
1662111000000|2022-09-02 09:30:00|11545.77|11545.77|11548.39|11548.39|11550.38|11550.38|11540.44|11540.44|0
1662111300000|2022-09-02 09:35:00|11545.72|11545.72|11548.28|11548.28|11548.28|11548.28|11537.26|11537.26|0
1662111600000|2022-09-02 09:40:00|11548.55|11548.55|11545.15|11545.15|11550.88|11550.88|11542.31|11542.31|0
1662111900000|2022-09-02 09:45:00|11549.13|11549.13|11549.01|11549.01|11553.11|11553.11|11549.01|11549.01|0
1662112200000|2022-09-02 09:50:00|11547.02|11547.02|11554.44|11554.44|11554.44|11554.44|11547.02|11547.02|0
1662112500000|2022-09-02 09:55:00|11561.75|11561.75|11571.9|11571.9|11573.23|11573.23|11561.75|11561.75|0
1662112800000|2022-09-02 10:00:00|11569.91|11569.91|11564.38|11564.38|11569.91|11569.91|11564.11|11564.11|0
1662113100000|2022-09-02 10:05:00|11563.04|11563.04|11562.15|11562.15|11566.14|11566.14|11558.19|11558.19|0
1662113400000|2022-09-02 10:10:00|11560.17|11560.17|11560.95|11560.95|11562.78|11562.78|11560.17|11560.17|0
1662113700000|2022-09-02 10:15:00|11561.22|11561.22|11560.17|11560.17|11567.19|11567.19|11555.35|11555.35|0
1662114000000|2022-09-02 10:20:00|11560.78|11560.78|11569.12|11569.12|11573.11|11573.11|11560.78|11560.78|0
1662114300000|2022-09-02 10:25:00|11567.13|11567.13|11557.73|11557.73|11567.13|11567.13|11555.74|11555.74|0
1662114600000|2022-09-02 10:30:00|11553.75|11553.75|11550.55|11550.55|11553.75|11553.75|11544.58|11544.58|0
1662114900000|2022-09-02 10:35:00|11548.56|11548.56|11556.86|11556.86|11559.12|11559.12|11548.49|11548.49|0
1662115200000|2022-09-02 10:40:00|11558.68|11558.68|11560.96|11560.96|11560.96|11560.96|11557.87|11557.87|0
1662115500000|2022-09-02 10:45:00|11554.99|11554.99|11545.82|11545.82|11554.99|11554.99|11541.84|11541.84|0
1662115800000|2022-09-02 10:50:00|11541.84|11541.84|11546.44|11546.44|11546.44|11546.44|11539.85|11539.85|0
1662116100000|2022-09-02 10:55:00|11545.23|11545.23|11553.21|11553.21|11559.18|11559.18|11542.97|11542.97|0
1662116400000|2022-09-02 11:00:00|11551.22|11551.22|11549.89|11549.89|11553.83|11553.83|11549.89|11549.89|0
1662116700000|2022-09-02 11:05:00|11547.9|11547.9|11542.01|11542.01|11551.93|11551.93|11542.01|11542.01|0
1662117000000|2022-09-02 11:10:00|11544.01|11544.01|11486.15|11486.15|11544.01|11544.01|11484.16|11484.16|0
1662117300000|2022-09-02 11:15:00|11484.93|11484.93|11508.33|11508.33|11508.33|11508.33|11483.11|11483.11|0
1662117600000|2022-09-02 11:20:00|11510.46|11510.46|11511.23|11511.23|11520.96|11520.96|11508.76|11508.76|0
1662117900000|2022-09-02 11:25:00|11517.2|11517.2|11517.91|11517.91|11517.91|11517.91|11511.23|11511.23|0
1662118200000|2022-09-02 11:30:00|11518.57|11518.57|11538.07|11538.07|11538.07|11538.07|11518.57|11518.57|0
1662118500000|2022-09-02 11:35:00|11534.09|11534.09|11544.68|11544.68|11544.68|11544.68|11534.09|11534.09|0
1662118800000|2022-09-02 11:40:00|11550.65|11550.65|11551.96|11551.96|11551.96|11551.96|11547.98|11547.98|0
1662119100000|2022-09-02 11:45:00|11553.29|11553.29|11565.5|11565.5|11565.5|11565.5|11553.29|11553.29|0
1662119400000|2022-09-02 11:50:00|11566.11|11566.11|11581.78|11581.78|11581.78|11581.78|11566.11|11566.11|0
1662119700000|2022-09-02 11:55:00|11583.77|11583.77|11581.78|11581.78|11583.77|11583.77|11579.79|11579.79|0
1662120000000|2022-09-02 12:00:00|11582.05|11582.05|11590.48|11590.48|11593.74|11593.74|11582.05|11582.05|0
1662120300000|2022-09-02 12:05:00|11588.5|11588.5|11583.8|11583.8|11593.78|11593.78|11583.8|11583.8|0
1662120600000|2022-09-02 12:10:00|11584.07|11584.07|11578.42|11578.42|11584.34|11584.34|11574.37|11574.37|0
1662120900000|2022-09-02 12:15:00|11579.87|11579.87|11589.01|11589.01|11591.44|11591.44|11579.87|11579.87|0
1662121200000|2022-09-02 12:20:00|11590.34|11590.34|11597.77|11597.77|11597.77|11597.77|11590.07|11590.07|0
1662121500000|2022-09-02 12:25:00|11597.23|11597.23|11596.45|11596.45|11598.27|11598.27|11594.02|11594.02|0
1662121800000|2022-09-02 12:30:00|11598.28|11598.28|11655.86|11655.86|11657.85|11657.85|11591.4|11591.4|0
1662122100000|2022-09-02 12:35:00|11660.53|11660.53|11706.41|11706.41|11706.41|11706.41|11655.86|11655.86|0
1662122400000|2022-09-02 12:40:00|11708.4|11708.4|11685.65|11685.65|11714.36|11714.36|11685.11|11685.11|0
1662122700000|2022-09-02 12:45:00|11680.31|11680.31|11669.36|11669.36|11681.93|11681.93|11648.49|11648.49|0
1662123000000|2022-09-02 12:50:00|11671.36|11671.36|11658.23|11658.23|11680.46|11680.46|11658.23|11658.23|0
1662123300000|2022-09-02 12:55:00|11664.2|11664.2|11674.74|11674.74|11674.74|11674.74|11660.22|11660.22|0
1662123600000|2022-09-02 13:00:00|11676.08|11676.08|11684.99|11684.99|11684.99|11684.99|11676.08|11676.08|0
1662123900000|2022-09-02 13:05:00|11685.8|11685.8|11691.83|11691.83|11691.83|11691.83|11681.15|11681.15|0
1662124200000|2022-09-02 13:10:00|11689.84|11689.84|11684.5|11684.5|11690.48|11690.48|11684.5|11684.5|0
1662124500000|2022-09-02 13:15:00|11683.89|11683.89|11708.79|11708.79|11708.79|11708.79|11683.89|11683.89|0
1662124800000|2022-09-02 13:20:00|11704.81|11704.81|11692.97|11692.97|11707.12|11707.12|11691.64|11691.64|0
1662125100000|2022-09-02 13:25:00|11691.75|11691.75|11708.77|11708.77|11712.86|11712.86|11690.53|11690.53|0
1662125400000|2022-09-02 13:30:00|11712.75|11712.75|11678|11678|11718.09|11718.09|11678|11678|0
1662125700000|2022-09-02 13:35:00|11676.02|11676.02|11678.52|11678.52|11689.2|11689.2|11665.54|11665.54|0
1662126000000|2022-09-02 13:40:00|11678.73|11678.73|11673.69|11673.69|11680.72|11680.72|11657.35|11657.35|0
1662126300000|2022-09-02 13:45:00|11674.9|11674.9|11717.46|11717.46|11723.91|11723.91|11674.9|11674.9|0
1662126600000|2022-09-02 13:50:00|11717.73|11717.73|11718.99|11718.99|11728.92|11728.92|11713.1|11713.1|0
1662126900000|2022-09-02 13:55:00|11726.95|11726.95|11725.97|11725.97|11739.49|11739.49|11722.43|11722.43|0
1662127200000|2022-09-02 14:00:00|11723.98|11723.98|11702.91|11702.91|11723.98|11723.98|11700.92|11700.92|0
1662127500000|2022-09-02 14:05:00|11703.18|11703.18|11720.84|11720.84|11723.65|11723.65|11701.39|11701.39|0
1662127800000|2022-09-02 14:10:00|11721.11|11721.11|11749.69|11749.69|11750.3|11750.3|11717.13|11717.13|0
1662128100000|2022-09-02 14:15:00|11749.42|11749.42|11747.39|11747.39|11758.47|11758.47|11743.46|11743.46|0
1662128400000|2022-09-02 14:20:00|11745.4|11745.4|11744.96|11744.96|11746.21|11746.21|11730.39|11730.39|0
1662128700000|2022-09-02 14:25:00|11744.69|11744.69|11775.35|11775.35|11775.35|11775.35|11744.69|11744.69|0
1662129000000|2022-09-02 14:30:00|11777.34|11777.34|11797.02|11797.02|11800.73|11800.73|11777.34|11777.34|0
1662129300000|2022-09-02 14:35:00|11795.81|11795.81|11809.68|11809.68|11809.68|11809.68|11780.43|11780.43|0
1662129600000|2022-09-02 14:40:00|11808.34|11808.34|11795.65|11795.65|11809.27|11809.27|11787.7|11787.7|0
1662129900000|2022-09-02 14:45:00|11796.19|11796.19|11786.96|11786.96|11815.87|11815.87|11786.96|11786.96|0
1662130200000|2022-09-02 14:50:00|11790.94|11790.94|11790.03|11790.03|11791.93|11791.93|11786.72|11786.72|0
1662130500000|2022-09-02 14:55:00|11790.3|11790.3|11778.28|11778.28|11790.82|11790.82|11777.67|11777.67|0
1662130800000|2022-09-02 15:00:00|11782.26|11782.26|11798.4|11798.4|11800.39|11800.39|11782.26|11782.26|0
1662131100000|2022-09-02 15:05:00|11794.43|11794.43|11790.2|11790.2|11801.01|11801.01|11790.2|11790.2|0
1662131400000|2022-09-02 15:10:00|11788.22|11788.22|11779.91|11779.91|11791.99|11791.99|11777.91|11777.91|0
1662131700000|2022-09-02 15:15:00|11777.92|11777.92|11786.39|11786.39|11799.69|11799.69|11777.92|11777.92|0
1662132000000|2022-09-02 15:20:00|11782.41|11782.41|11782.98|11782.98|11786.09|11786.09|11779.74|11779.74|0
1662132300000|2022-09-02 15:25:00|11784.2|11784.2|11789.07|11789.07|11789.07|11789.07|11779.12|11779.12|0
1662362100000|2022-09-05 07:15:00|11511.97|11511.97|11526.92|11526.92|11535.46|11535.46|11511.97|11511.97|0
1662362400000|2022-09-05 07:20:00|11522.95|11522.95|11454.49|11454.49|11522.95|11522.95|11448.53|11448.53|0
1662362700000|2022-09-05 07:25:00|11453.95|11453.95|11460.49|11460.49|11467.41|11467.41|11447.35|11447.35|0
1662363000000|2022-09-05 07:30:00|11461.3|11461.3|11492.2|11492.2|11492.2|11492.2|11461.3|11461.3|0
1662363300000|2022-09-05 07:35:00|11494.19|11494.19|11471.68|11471.68|11496.18|11496.18|11471.68|11471.68|0
1662363600000|2022-09-05 07:40:00|11471.02|11471.02|11460.37|11460.37|11471.02|11471.02|11455.49|11455.49|0
1662363900000|2022-09-05 07:45:00|11464.35|11464.35|11457.13|11457.13|11472.31|11472.31|11447.19|11447.19|0
1662364200000|2022-09-05 07:50:00|11463.1|11463.1|11441.53|11441.53|11463.1|11463.1|11439.54|11439.54|0
1662364500000|2022-09-05 07:55:00|11443.52|11443.52|11443.88|11443.88|11460.24|11460.24|11435.92|11435.92|0
1662364800000|2022-09-05 08:00:00|11444.15|11444.15|11425.13|11425.13|11444.15|11444.15|11425.13|11425.13|0
1662365100000|2022-09-05 08:05:00|11421.16|11421.16|11374.14|11374.14|11421.16|11421.16|11374.14|11374.14|0
1662365400000|2022-09-05 08:10:00|11376.13|11376.13|11359.95|11359.95|11376.13|11376.13|11359.95|11359.95|0
1662365700000|2022-09-05 08:15:00|11353.98|11353.98|11361.07|11361.07|11370.16|11370.16|11353.98|11353.98|0
1662366000000|2022-09-05 08:20:00|11367.04|11367.04|11365.52|11365.52|11377.68|11377.68|11365.52|11365.52|0
1662366300000|2022-09-05 08:25:00|11361.55|11361.55|11380.86|11380.86|11380.86|11380.86|11361.55|11361.55|0
1662366600000|2022-09-05 08:30:00|11381.47|11381.47|11391.1|11391.1|11393.09|11393.09|11376.28|11376.28|0
1662366900000|2022-09-05 08:35:00|11393.09|11393.09|11408.81|11408.81|11408.81|11408.81|11393.09|11393.09|0
1662367200000|2022-09-05 08:40:00|11409.23|11409.23|11440.05|11440.05|11442.04|11442.04|11409.23|11409.23|0
1662367500000|2022-09-05 08:45:00|11436.4|11436.4|11426.69|11426.69|11437.01|11437.01|11422.27|11422.27|0
1662367800000|2022-09-05 08:50:00|11424.7|11424.7|11440.35|11440.35|11440.35|11440.35|11424.7|11424.7|0
1662368100000|2022-09-05 08:55:00|11441.56|11441.56|11454.42|11454.42|11460.4|11460.4|11441.56|11441.56|0
1662368400000|2022-09-05 09:00:00|11453.75|11453.75|11466.49|11466.49|11473.12|11473.12|11453.75|11453.75|0
1662368700000|2022-09-05 09:05:00|11460.52|11460.52|11427.24|11427.24|11460.52|11460.52|11427.24|11427.24|0
1662369000000|2022-09-05 09:10:00|11411.32|11411.32|11412.65|11412.65|11420.61|11420.61|11409.32|11409.32|0
1662369300000|2022-09-05 09:15:00|11413.46|11413.46|11421.76|11421.76|11426.82|11426.82|11413.46|11413.46|0
1662369600000|2022-09-05 09:20:00|11419.09|11419.09|11418.91|11418.91|11424.09|11424.09|11417.46|11417.46|0
1662369900000|2022-09-05 09:25:00|11417.57|11417.57|11437.61|11437.61|11437.61|11437.61|11412.24|11412.24|0
1662370200000|2022-09-05 09:30:00|11441.59|11441.59|11471.54|11471.54|11471.98|11471.98|11441.59|11441.59|0
1662370500000|2022-09-05 09:35:00|11472.75|11472.75|11477.35|11477.35|11487.3|11487.3|11472.75|11472.75|0
1662370800000|2022-09-05 09:40:00|11483.32|11483.32|11504.6|11504.6|11504.87|11504.87|11477.89|11477.89|0
1662371100000|2022-09-05 09:45:00|11505.82|11505.82|11522.74|11522.74|11522.74|11522.74|11497.35|11497.35|0
1662371400000|2022-09-05 09:50:00|11521.66|11521.66|11506.39|11506.39|11524.88|11524.88|11506.39|11506.39|0
1662371700000|2022-09-05 09:55:00|11507.2|11507.2|11501.34|11501.34|11511.18|11511.18|11501.34|11501.34|0
1662372000000|2022-09-05 10:00:00|11498.67|11498.67|11500.57|11500.57|11506.43|11506.43|11498.67|11498.67|0
1662372300000|2022-09-05 10:05:00|11499.91|11499.91|11498.42|11498.42|11499.91|11499.91|11492.3|11492.3|0
1662372600000|2022-09-05 10:10:00|11497.08|11497.08|11528.16|11528.16|11528.16|11528.16|11497.08|11497.08|0
1662372900000|2022-09-05 10:15:00|11530.15|11530.15|11521.61|11521.61|11531.37|11531.37|11519.54|11519.54|0
1662373200000|2022-09-05 10:20:00|11521|11521|11524.79|11524.79|11524.79|11524.79|11519|11519|0
1662373500000|2022-09-05 10:25:00|11528.13|11528.13|11511.49|11511.49|11530.06|11530.06|11511.49|11511.49|0
1662373800000|2022-09-05 10:30:00|11515.47|11515.47|11503.13|11503.13|11515.47|11515.47|11499.93|11499.93|0
1662374100000|2022-09-05 10:35:00|11503.96|11503.96|11504.29|11504.29|11506.35|11506.35|11503.75|11503.75|0
1662374400000|2022-09-05 10:40:00|11503.95|11503.95|11495|11495|11503.95|11503.95|11495|11495|0
1662374700000|2022-09-05 10:45:00|11493.01|11493.01|11497.71|11497.71|11504.23|11504.23|11493.01|11493.01|0
1662375000000|2022-09-05 10:50:00|11493.73|11493.73|11507.96|11507.96|11507.96|11507.96|11492.35|11492.35|0
1662375300000|2022-09-05 10:55:00|11505.98|11505.98|11499.04|11499.04|11505.98|11505.98|11499.04|11499.04|0
1662375600000|2022-09-05 11:00:00|11499.64|11499.64|11483.7|11483.7|11504.96|11504.96|11483.7|11483.7|0
1662375900000|2022-09-05 11:05:00|11484.31|11484.31|11475.77|11475.77|11484.52|11484.52|11473.78|11473.78|0
1662376200000|2022-09-05 11:10:00|11474.44|11474.44|11464.77|11464.77|11474.44|11474.44|11461.33|11461.33|0
1662376500000|2022-09-05 11:15:00|11465.04|11465.04|11465.84|11465.84|11465.84|11465.84|11456.93|11456.93|0
1662376800000|2022-09-05 11:20:00|11459.87|11459.87|11464.85|11464.85|11464.87|11464.87|11458.04|11458.04|0
1662377100000|2022-09-05 11:25:00|11471.52|11471.52|11469.84|11469.84|11474.56|11474.56|11469.23|11469.23|0
1662377400000|2022-09-05 11:30:00|11467.85|11467.85|11474.34|11474.34|11474.34|11474.34|11467.85|11467.85|0
1662377700000|2022-09-05 11:35:00|11480.31|11480.31|11483.35|11483.35|11483.35|11483.35|11479.15|11479.15|0
1662378000000|2022-09-05 11:40:00|11482.01|11482.01|11486.97|11486.97|11486.97|11486.97|11482.01|11482.01|0
1662378300000|2022-09-05 11:45:00|11494.93|11494.93|11499.1|11499.1|11505.54|11505.54|11494.93|11494.93|0
1662378600000|2022-09-05 11:50:00|11498.56|11498.56|11494.36|11494.36|11498.56|11498.56|11492.98|11492.98|0
1662378900000|2022-09-05 11:55:00|11491.03|11491.03|11494.88|11494.88|11495.4|11495.4|11483.62|11483.62|0
1662379200000|2022-09-05 12:00:00|11490.9|11490.9|11479.99|11479.99|11490.9|11490.9|11479.32|11479.32|0
1662379500000|2022-09-05 12:05:00|11478.65|11478.65|11461.52|11461.52|11478.65|11478.65|11457.53|11457.53|0
1662379800000|2022-09-05 12:10:00|11462.74|11462.74|11460.63|11460.63|11463.84|11463.84|11460.02|11460.02|0
1662380100000|2022-09-05 12:15:00|11461.97|11461.97|11467.44|11467.44|11467.44|11467.44|11459.98|11459.98|0
1662380400000|2022-09-05 12:20:00|11469.43|11469.43|11466.47|11466.47|11470.45|11470.45|11463.88|11463.88|0
1662380700000|2022-09-05 12:25:00|11465.26|11465.26|11459.39|11459.39|11466.82|11466.82|11459.05|11459.05|0
1662381000000|2022-09-05 12:30:00|11459.93|11459.93|11458.02|11458.02|11459.93|11459.93|11454.04|11454.04|0
1662381300000|2022-09-05 12:35:00|11458.69|11458.69|11465.88|11465.88|11465.88|11465.88|11450.18|11450.18|0
1662381600000|2022-09-05 12:40:00|11469.21|11469.21|11479.03|11479.03|11479.57|11479.57|11468.55|11468.55|0
1662381900000|2022-09-05 12:45:00|11478.36|11478.36|11485.42|11485.42|11493.38|11493.38|11475.67|11475.67|0
1662382200000|2022-09-05 12:50:00|11489.4|11489.4|11496.07|11496.07|11496.07|11496.07|11489.4|11489.4|0
1662382500000|2022-09-05 12:55:00|11495.4|11495.4|11490.55|11490.55|11495.4|11495.4|11487.18|11487.18|0
1662382800000|2022-09-05 13:00:00|11489.94|11489.94|11482.95|11482.95|11490.55|11490.55|11482.95|11482.95|0
1662383100000|2022-09-05 13:05:00|11481.62|11481.62|11484.08|11484.08|11484.08|11484.08|11474.77|11474.77|0
1662383400000|2022-09-05 13:10:00|11483.23|11483.23|11486.15|11486.15|11486.76|11486.76|11476.71|11476.71|0
1662383700000|2022-09-05 13:15:00|11486.36|11486.36|11491.56|11491.56|11491.56|11491.56|11485.02|11485.02|0
1662384000000|2022-09-05 13:20:00|11491.98|11491.98|11493.58|11493.58|11496.21|11496.21|11490.24|11490.24|0
1662384300000|2022-09-05 13:25:00|11492.91|11492.91|11508.76|11508.76|11510.09|11510.09|11492.91|11492.91|0
1662384600000|2022-09-05 13:30:00|11506.76|11506.76|11491.97|11491.97|11507.34|11507.34|11491.29|11491.29|0
1662384900000|2022-09-05 13:35:00|11490.62|11490.62|11513.15|11513.15|11513.15|11513.15|11490.62|11490.62|0
1662385200000|2022-09-05 13:40:00|11513.69|11513.69|11501.11|11501.11|11513.69|11513.69|11495.97|11495.97|0
1662385500000|2022-09-05 13:45:00|11503.1|11503.1|11508.06|11508.06|11517|11517|11501.11|11501.11|0
1662385800000|2022-09-05 13:50:00|11507.4|11507.4|11501.11|11501.11|11508.07|11508.07|11499.12|11499.12|0
1662386100000|2022-09-05 13:55:00|11500.44|11500.44|11499.52|11499.52|11507.02|11507.02|11499.52|11499.52|0
1662386400000|2022-09-05 14:00:00|11500.19|11500.19|11512.02|11512.02|11512.02|11512.02|11500.19|11500.19|0
1662386700000|2022-09-05 14:05:00|11510.69|11510.69|11494.6|11494.6|11510.69|11510.69|11493.93|11493.93|0
1662387000000|2022-09-05 14:10:00|11492.61|11492.61|11494.49|11494.49|11499.26|11499.26|11492.61|11492.61|0
1662387300000|2022-09-05 14:15:00|11493.82|11493.82|11483.4|11483.4|11493.82|11493.82|11483.4|11483.4|0
1662387600000|2022-09-05 14:20:00|11481.41|11481.41|11475.33|11475.33|11482.48|11482.48|11475.33|11475.33|0
1662387900000|2022-09-05 14:25:00|11475.93|11475.93|11496.8|11496.8|11496.8|11496.8|11473.95|11473.95|0
1662388200000|2022-09-05 14:30:00|11497.41|11497.41|11517.97|11517.97|11520.36|11520.36|11497.41|11497.41|0
1662388500000|2022-09-05 14:35:00|11517.3|11517.3|11523.32|11523.32|11527.91|11527.91|11516.36|11516.36|0
1662388800000|2022-09-05 14:40:00|11525.31|11525.31|11516.27|11516.27|11527.98|11527.98|11516.27|11516.27|0
1662389100000|2022-09-05 14:45:00|11516.88|11516.88|11509.46|11509.46|11516.88|11516.88|11507.35|11507.35|0
1662389400000|2022-09-05 14:50:00|11509.19|11509.19|11520.03|11520.03|11520.7|11520.7|11509.19|11509.19|0
1662389700000|2022-09-05 14:55:00|11519.82|11519.82|11532.33|11532.33|11534.32|11534.32|11519.36|11519.36|0
1662390000000|2022-09-05 15:00:00|11532.6|11532.6|11536.03|11536.03|11536.59|11536.59|11527.95|11527.95|0
1662390300000|2022-09-05 15:05:00|11536.7|11536.7|11536.2|11536.2|11540.86|11540.86|11530.05|11530.05|0
1662390600000|2022-09-05 15:10:00|11540.18|11540.18|11516.31|11516.31|11540.18|11540.18|11515.64|11515.64|0
1662390900000|2022-09-05 15:15:00|11514.32|11514.32|11519.16|11519.16|11525.85|11525.85|11514.32|11514.32|0
1662391200000|2022-09-05 15:20:00|11521.14|11521.14|11524.06|11524.06|11526.77|11526.77|11518.92|11518.92|0
1662391500000|2022-09-05 15:25:00|11525.39|11525.39|11531.09|11531.09|11531.09|11531.09|11518.88|11518.88|0
1662448500000|2022-09-06 07:15:00|11614.27|11614.27|11648.2|11648.2|11648.33|11648.33|11614.27|11614.27|0
1662448800000|2022-09-06 07:20:00|11649.53|11649.53|11669.94|11669.94|11674.19|11674.19|11649.53|11649.53|0
1662449100000|2022-09-06 07:25:00|11668.28|11668.28|11673.94|11673.94|11673.94|11673.94|11651.04|11651.04|0
1662449400000|2022-09-06 07:30:00|11668.6|11668.6|11646.05|11646.05|11680.26|11680.26|11646.05|11646.05|0
1662449700000|2022-09-06 07:35:00|11646.47|11646.47|11645.7|11645.7|11648.52|11648.52|11636.13|11636.13|0
1662450000000|2022-09-06 07:40:00|11645.49|11645.49|11655.25|11655.25|11656.29|11656.29|11642.88|11642.88|0
1662450300000|2022-09-06 07:45:00|11657.25|11657.25|11646.35|11646.35|11661.21|11661.21|11645.3|11645.3|0
1662450600000|2022-09-06 07:50:00|11645.68|11645.68|11617.01|11617.01|11645.68|11645.68|11613.8|11613.8|0
1662450900000|2022-09-06 07:55:00|11617.61|11617.61|11643.22|11643.22|11643.22|11643.22|11616.36|11616.36|0
1662451200000|2022-09-06 08:00:00|11643.01|11643.01|11634.13|11634.13|11644.08|11644.08|11632.14|11632.14|0
1662451500000|2022-09-06 08:05:00|11633.05|11633.05|11619.95|11619.95|11633.05|11633.05|11613.98|11613.98|0
1662451800000|2022-09-06 08:10:00|11615.97|11615.97|11608.29|11608.29|11616.63|11616.63|11607.48|11607.48|0
1662452100000|2022-09-06 08:15:00|11609.63|11609.63|11628|11628|11628|11628|11608.28|11608.28|0
1662452400000|2022-09-06 08:20:00|11630.67|11630.67|11625.51|11625.51|11630.67|11630.67|11625.24|11625.24|0
1662452700000|2022-09-06 08:25:00|11617.56|11617.56|11615.62|11615.62|11617.56|11617.56|11605.69|11605.69|0
1662453000000|2022-09-06 08:30:00|11614.77|11614.77|11573|11573|11614.77|11614.77|11573|11573|0
1662453300000|2022-09-06 08:35:00|11567.03|11567.03|11562.5|11562.5|11568.9|11568.9|11562.5|11562.5|0
1662453600000|2022-09-06 08:40:00|11566.48|11566.48|11585.19|11585.19|11585.19|11585.19|11565.12|11565.12|0
1662453900000|2022-09-06 08:45:00|11587.18|11587.18|11581.22|11581.22|11589.17|11589.17|11581.22|11581.22|0
1662454200000|2022-09-06 08:50:00|11583.21|11583.21|11584.79|11584.79|11586.54|11586.54|11583.21|11583.21|0
1662454500000|2022-09-06 08:55:00|11583.58|11583.58|11597.29|11597.29|11599.28|11599.28|11583.58|11583.58|0
1662454800000|2022-09-06 09:00:00|11600.63|11600.63|11569.48|11569.48|11601.84|11601.84|11568.15|11568.15|0
1662455100000|2022-09-06 09:05:00|11568.87|11568.87|11571.69|11571.69|11574.9|11574.9|11566.94|11566.94|0
1662455400000|2022-09-06 09:10:00|11572.3|11572.3|11559.6|11559.6|11572.3|11572.3|11558.27|11558.27|0
1662455700000|2022-09-06 09:15:00|11561.59|11561.59|11572.63|11572.63|11572.63|11572.63|11558.67|11558.67|0
1662456000000|2022-09-06 09:20:00|11569.96|11569.96|11576.28|11576.28|11576.28|11576.28|11569.96|11569.96|0
1662456300000|2022-09-06 09:25:00|11578.28|11578.28|11598.83|11598.83|11599.49|11599.49|11578.28|11578.28|0
1662456600000|2022-09-06 09:30:00|11598.29|11598.29|11592.44|11592.44|11598.29|11598.29|11588.46|11588.46|0
1662456900000|2022-09-06 09:35:00|11593.1|11593.1|11612.14|11612.14|11612.14|11612.14|11592.49|11592.49|0
1662457200000|2022-09-06 09:40:00|11612.68|11612.68|11613.71|11613.71|11622.21|11622.21|11612.68|11612.68|0
1662457500000|2022-09-06 09:45:00|11614.32|11614.32|11626.52|11626.52|11626.52|11626.52|11607.91|11607.91|0
1662457800000|2022-09-06 09:50:00|11622.55|11622.55|11624.53|11624.53|11624.53|11624.53|11620.56|11620.56|0
1662458100000|2022-09-06 09:55:00|11621.87|11621.87|11602.71|11602.71|11621.87|11621.87|11602.71|11602.71|0
1662458400000|2022-09-06 10:00:00|11601.36|11601.36|11606.69|11606.69|11606.69|11606.69|11601.36|11601.36|0
1662458700000|2022-09-06 10:05:00|11608.67|11608.67|11616.67|11616.67|11618.01|11618.01|11608.67|11608.67|0
1662459000000|2022-09-06 10:10:00|11620.65|11620.65|11627.92|11627.92|11627.92|11627.92|11620.65|11620.65|0
1662459300000|2022-09-06 10:15:00|11628.73|11628.73|11631.49|11631.49|11634.82|11634.82|11628.73|11628.73|0
1662459600000|2022-09-06 10:20:00|11632.57|11632.57|11630.59|11630.59|11632.57|11632.57|11620.64|11620.64|0
1662459900000|2022-09-06 10:25:00|11631.4|11631.4|11647.79|11647.79|11652.31|11652.31|11631.4|11631.4|0
1662460200000|2022-09-06 10:30:00|11649.12|11649.12|11643.78|11643.78|11651.78|11651.78|11643.78|11643.78|0
1662460500000|2022-09-06 10:35:00|11637.82|11637.82|11633.57|11633.57|11637.82|11637.82|11633.57|11633.57|0
1662460800000|2022-09-06 10:40:00|11629.59|11629.59|11630.91|11630.91|11630.91|11630.91|11626.27|11626.27|0
1662461100000|2022-09-06 10:45:00|11628.92|11628.92|11626.64|11626.64|11628.92|11628.92|11624.38|11624.38|0
1662461400000|2022-09-06 10:50:00|11622.67|11622.67|11611.16|11611.16|11622.67|11622.67|11611.16|11611.16|0
1662461700000|2022-09-06 10:55:00|11615.14|11615.14|11614.44|11614.44|11615.14|11615.14|11608.61|11608.61|0
1662462000000|2022-09-06 11:00:00|11614.17|11614.17|11612.69|11612.69|11614.56|11614.56|11612.69|11612.69|0
1662462300000|2022-09-06 11:05:00|11613.1|11613.1|11603.32|11603.32|11613.1|11613.1|11603.32|11603.32|0
1662462600000|2022-09-06 11:10:00|11605.31|11605.31|11601.33|11601.33|11605.31|11605.31|11601.33|11601.33|0
1662462900000|2022-09-06 11:15:00|11600.67|11600.67|11590.93|11590.93|11600.67|11600.67|11590.93|11590.93|0
1662463200000|2022-09-06 11:20:00|11593.6|11593.6|11563.09|11563.09|11593.6|11593.6|11563.09|11563.09|0
1662463500000|2022-09-06 11:25:00|11561.11|11561.11|11577.58|11577.58|11579.57|11579.57|11561.11|11561.11|0
1662463800000|2022-09-06 11:30:00|11576.34|11576.34|11574.34|11574.34|11576.34|11576.34|11574.34|11574.34|0
1662464100000|2022-09-06 11:35:00|11573.53|11573.53|11553.48|11553.48|11573.53|11573.53|11553.48|11553.48|0
1662464400000|2022-09-06 11:40:00|11552.27|11552.27|11551.8|11551.8|11552.27|11552.27|11545.22|11545.22|0
1662464700000|2022-09-06 11:45:00|11547.79|11547.79|11549.78|11549.78|11549.78|11549.78|11547.79|11547.79|0
1662465000000|2022-09-06 11:50:00|11550.61|11550.61|11560.09|11560.09|11560.09|11560.09|11545.32|11545.32|0
1662465300000|2022-09-06 11:55:00|11564.07|11564.07|11565.81|11565.81|11565.81|11565.81|11564.07|11564.07|0
1662465600000|2022-09-06 12:00:00|11569.79|11569.79|11571.11|11571.11|11571.78|11571.78|11569.79|11569.79|0
1662465900000|2022-09-06 12:05:00|11567.14|11567.14|11577.39|11577.39|11577.39|11577.39|11566.47|11566.47|0
1662466200000|2022-09-06 12:10:00|11581.37|11581.37|11580.7|11580.7|11581.37|11581.37|11580.7|11580.7|0
1662466500000|2022-09-06 12:15:00|11574.73|11574.73|11576.73|11576.73|11576.73|11576.73|11574.73|11574.73|0
1662466800000|2022-09-06 12:20:00|11574.73|11574.73|11568.71|11568.71|11574.73|11574.73|11568.71|11568.71|0
1662467100000|2022-09-06 12:25:00|11570.71|11570.71|11577.59|11577.59|11580.81|11580.81|11570.71|11570.71|0
1662467400000|2022-09-06 12:30:00|11579.58|11579.58|11579.36|11579.36|11581.96|11581.96|11579.36|11579.36|0
1662467700000|2022-09-06 12:35:00|11580.69|11580.69|11601.72|11601.72|11605.18|11605.18|11580.69|11580.69|0
1662468000000|2022-09-06 12:40:00|11600.38|11600.38|11598.4|11598.4|11600.38|11600.38|11598.4|11598.4|0
1662468300000|2022-09-06 12:45:00|11599|11599|11598.48|11598.48|11603.22|11603.22|11598.48|11598.48|0
1662468600000|2022-09-06 12:50:00|11604.44|11604.44|11604.44|11604.44|11604.44|11604.44|11604.44|11604.44|0
1662468900000|2022-09-06 12:55:00|11607.11|11607.11|11606.27|11606.27|11608.33|11608.33|11603.13|11603.13|0
1662469200000|2022-09-06 13:00:00|11606.81|11606.81|11606.77|11606.77|11617.58|11617.58|11606.77|11606.77|0
1662469500000|2022-09-06 13:05:00|11602.79|11602.79|11594.96|11594.96|11602.79|11602.79|11593.14|11593.14|0
1662469800000|2022-09-06 13:10:00|11592.97|11592.97|11590.74|11590.74|11592.97|11592.97|11587|11587|0
1662470100000|2022-09-06 13:15:00|11592.35|11592.35|11603.37|11603.37|11605.63|11605.63|11591.32|11591.32|0
1662470400000|2022-09-06 13:20:00|11603.91|11603.91|11610.91|11610.91|11610.91|11610.91|11603.91|11603.91|0
1662470700000|2022-09-06 13:25:00|11606.93|11606.93|11581.51|11581.51|11606.93|11606.93|11581.51|11581.51|0
1662471000000|2022-09-06 13:30:00|11578.21|11578.21|11578.92|11578.92|11584.58|11584.58|11572.81|11572.81|0
1662471300000|2022-09-06 13:35:00|11579.46|11579.46|11541.33|11541.33|11582.05|11582.05|11541.33|11541.33|0
1662471600000|2022-09-06 13:40:00|11543.32|11543.32|11553.74|11553.74|11562.42|11562.42|11541.85|11541.85|0
1662471900000|2022-09-06 13:45:00|11554.28|11554.28|11550.92|11550.92|11558.25|11558.25|11549.61|11549.61|0
1662472200000|2022-09-06 13:50:00|11550.38|11550.38|11541.93|11541.93|11553.61|11553.61|11538.62|11538.62|0
1662472500000|2022-09-06 13:55:00|11541.32|11541.32|11562.66|11562.66|11562.66|11562.66|11528.06|11528.06|0
1662472800000|2022-09-06 14:00:00|11560.67|11560.67|11519.75|11519.75|11560.88|11560.88|11512.38|11512.38|0
1662473100000|2022-09-06 14:05:00|11519.15|11519.15|11512.83|11512.83|11519.56|11519.56|11511.18|11511.18|0
1662473400000|2022-09-06 14:10:00|11513.49|11513.49|11485.02|11485.02|11513.49|11513.49|11481.04|11481.04|0
1662473700000|2022-09-06 14:15:00|11485.62|11485.62|11496.99|11496.99|11500.91|11500.91|11485.62|11485.62|0
1662474000000|2022-09-06 14:20:00|11494.99|11494.99|11476.59|11476.59|11494.99|11494.99|11474.61|11474.61|0
1662474300000|2022-09-06 14:25:00|11477.93|11477.93|11508.88|11508.88|11510.88|11510.88|11477.93|11477.93|0
1662474600000|2022-09-06 14:30:00|11509.15|11509.15|11516.47|11516.47|11516.47|11516.47|11503.95|11503.95|0
1662474900000|2022-09-06 14:35:00|11524.43|11524.43|11545.59|11545.59|11545.59|11545.59|11514.81|11514.81|0
1662475200000|2022-09-06 14:40:00|11545.86|11545.86|11562.99|11562.99|11564.97|11564.97|11545.86|11545.86|0
1662475500000|2022-09-06 14:45:00|11564.97|11564.97|11550.69|11550.69|11565.24|11565.24|11544.84|11544.84|0
1662475800000|2022-09-06 14:50:00|11546.71|11546.71|11563|11563|11572.83|11572.83|11546.71|11546.71|0
1662476100000|2022-09-06 14:55:00|11562.4|11562.4|11566.4|11566.4|11573.27|11573.27|11557.06|11557.06|0
1662476400000|2022-09-06 15:00:00|11568.39|11568.39|11572.73|11572.73|11574.72|11574.72|11556.24|11556.24|0
1662476700000|2022-09-06 15:05:00|11572.13|11572.13|11576.9|11576.9|11580.76|11580.76|11570.31|11570.31|0
1662477000000|2022-09-06 15:10:00|11574.91|11574.91|11560.59|11560.59|11574.91|11574.91|11556.88|11556.88|0
1662477300000|2022-09-06 15:15:00|11559.25|11559.25|11555.37|11555.37|11561.01|11561.01|11552.05|11552.05|0
1662477600000|2022-09-06 15:20:00|11553.38|11553.38|11554.03|11554.03|11558|11558|11544.85|11544.85|0
1662477900000|2022-09-06 15:25:00|11555.36|11555.36|11548.43|11548.43|11555.36|11555.36|11547.22|11547.22|0
1662534900000|2022-09-07 07:15:00|11540.3|11540.3|11505.04|11505.04|11540.3|11540.3|11505.04|11505.04|0
1662535200000|2022-09-07 07:20:00|11499.57|11499.57|11491.36|11491.36|11503.72|11503.72|11485.82|11485.82|0
1662535500000|2022-09-07 07:25:00|11475.45|11475.45|11453.18|11453.18|11475.45|11475.45|11439.64|11439.64|0
1662535800000|2022-09-07 07:30:00|11441.25|11441.25|11452.85|11452.85|11456.29|11456.29|11419.08|11419.08|0
1662536100000|2022-09-07 07:35:00|11460.19|11460.19|11497.48|11497.48|11499.1|11499.1|11460.19|11460.19|0
1662536400000|2022-09-07 07:40:00|11498.15|11498.15|11516.06|11516.06|11525.35|11525.35|11498.15|11498.15|0
1662536700000|2022-09-07 07:45:00|11517.68|11517.68|11535.76|11535.76|11535.76|11535.76|11517.68|11517.68|0
1662537000000|2022-09-07 07:50:00|11539.73|11539.73|11508.24|11508.24|11539.73|11539.73|11508.24|11508.24|0
1662537300000|2022-09-07 07:55:00|11512.22|11512.22|11523.67|11523.67|11527.65|11527.65|11512.22|11512.22|0
1662537600000|2022-09-07 08:00:00|11529.64|11529.64|11534.11|11534.11|11534.93|11534.93|11514.21|11514.21|0
1662537900000|2022-09-07 08:05:00|11534.72|11534.72|11581.63|11581.63|11581.63|11581.63|11534.72|11534.72|0
1662538200000|2022-09-07 08:10:00|11583.62|11583.62|11566.46|11566.46|11587.6|11587.6|11566.19|11566.19|0
1662538500000|2022-09-07 08:15:00|11567.79|11567.79|11593.49|11593.49|11599.45|11599.45|11567.79|11567.79|0
1662538800000|2022-09-07 08:20:00|11594.15|11594.15|11593.61|11593.61|11597.59|11597.59|11588.49|11588.49|0
1662539100000|2022-09-07 08:25:00|11595.6|11595.6|11596.37|11596.37|11600.35|11600.35|11595.6|11595.6|0
1662539400000|2022-09-07 08:30:00|11595.96|11595.96|11572.87|11572.87|11595.96|11595.96|11568.89|11568.89|0
1662539700000|2022-09-07 08:35:00|11564.91|11564.91|11569.38|11569.38|11574.05|11574.05|11563.41|11563.41|0
1662540000000|2022-09-07 08:40:00|11570.21|11570.21|11584.51|11584.51|11584.51|11584.51|11563.82|11563.82|0
1662540300000|2022-09-07 08:45:00|11584.93|11584.93|11612.64|11612.64|11620.31|11620.31|11584.93|11584.93|0
1662540600000|2022-09-07 08:50:00|11610.65|11610.65|11625.69|11625.69|11625.69|11625.69|11604.41|11604.41|0
1662540900000|2022-09-07 08:55:00|11626.23|11626.23|11630|11630|11639.78|11639.78|11626.23|11626.23|0
1662541200000|2022-09-07 09:00:00|11632.67|11632.67|11592.42|11592.42|11632.67|11632.67|11585.42|11585.42|0
1662541500000|2022-09-07 09:05:00|11588.45|11588.45|11582.66|11582.66|11594.43|11594.43|11575.36|11575.36|0
1662541800000|2022-09-07 09:10:00|11582|11582|11586.47|11586.47|11588.63|11588.63|11574.2|11574.2|0
1662542100000|2022-09-07 09:15:00|11586.74|11586.74|11606.91|11606.91|11611.53|11611.53|11586.74|11586.74|0
1662542400000|2022-09-07 09:20:00|11608.9|11608.9|11603.1|11603.1|11615.31|11615.31|11603.1|11603.1|0
1662542700000|2022-09-07 09:25:00|11605.09|11605.09|11605.23|11605.23|11605.23|11605.23|11595.78|11595.78|0
1662543000000|2022-09-07 09:30:00|11604.56|11604.56|11605.31|11605.31|11624.12|11624.12|11598.59|11598.59|0
1662543300000|2022-09-07 09:35:00|11604.5|11604.5|11603.98|11603.98|11608.25|11608.25|11600.04|11600.04|0
1662543600000|2022-09-07 09:40:00|11601.99|11601.99|11600.03|11600.03|11612.79|11612.79|11597.03|11597.03|0
1662543900000|2022-09-07 09:45:00|11598.95|11598.95|11600.27|11600.27|11600.27|11600.27|11592.44|11592.44|0
1662544200000|2022-09-07 09:50:00|11603.61|11603.61|11577.83|11577.83|11604.88|11604.88|11577.83|11577.83|0
1662544500000|2022-09-07 09:55:00|11581.81|11581.81|11586.08|11586.08|11587.15|11587.15|11581.81|11581.81|0
1662544800000|2022-09-07 10:00:00|11602|11602|11602.11|11602.11|11608.78|11608.78|11602|11602|0
1662545100000|2022-09-07 10:05:00|11600.89|11600.89|11608.97|11608.97|11613.62|11613.62|11600.35|11600.35|0
1662545400000|2022-09-07 10:10:00|11610.96|11610.96|11621.72|11621.72|11621.72|11621.72|11606.98|11606.98|0
1662545700000|2022-09-07 10:15:00|11621.05|11621.05|11611.43|11611.43|11623.67|11623.67|11609.75|11609.75|0
1662546000000|2022-09-07 10:20:00|11609.44|11609.44|11607.04|11607.04|11609.44|11609.44|11596.2|11596.2|0
1662546300000|2022-09-07 10:25:00|11609.71|11609.71|11621.84|11621.84|11621.84|11621.84|11609.71|11609.71|0
1662546600000|2022-09-07 10:30:00|11621.57|11621.57|11610.3|11610.3|11621.57|11621.57|11609.5|11609.5|0
1662546900000|2022-09-07 10:35:00|11609.47|11609.47|11617.31|11617.31|11617.31|11617.31|11603.09|11603.09|0
1662547200000|2022-09-07 10:40:00|11619.3|11619.3|11621.68|11621.68|11627.65|11627.65|11615.32|11615.32|0
1662547500000|2022-09-07 10:45:00|11621.27|11621.27|11610|11610|11621.27|11621.27|11609.77|11609.77|0
1662547800000|2022-09-07 10:50:00|11611.99|11611.99|11624.22|11624.22|11624.22|11624.22|11611.99|11611.99|0
1662548100000|2022-09-07 10:55:00|11625.03|11625.03|11630.33|11630.33|11636.97|11636.97|11625.03|11625.03|0
1662548400000|2022-09-07 11:00:00|11629.66|11629.66|11633.09|11633.09|11633.09|11633.09|11627.68|11627.68|0
1662548700000|2022-09-07 11:05:00|11632.42|11632.42|11638.13|11638.13|11640.12|11640.12|11632.42|11632.42|0
1662549000000|2022-09-07 11:10:00|11637.92|11637.92|11638.67|11638.67|11638.67|11638.67|11637.51|11637.51|0
1662549300000|2022-09-07 11:15:00|11637.34|11637.34|11645.31|11645.31|11645.31|11645.31|11636|11636|0
1662549600000|2022-09-07 11:20:00|11645.97|11645.97|11645.28|11645.28|11646.61|11646.61|11644.62|11644.62|0
1662549900000|2022-09-07 11:25:00|11643.29|11643.29|11646.2|11646.2|11646.2|11646.2|11643.29|11643.29|0
1662550200000|2022-09-07 11:30:00|11642.22|11642.22|11627.58|11627.58|11642.22|11642.22|11626.96|11626.96|0
1662550500000|2022-09-07 11:35:00|11631.56|11631.56|11595.87|11595.87|11631.56|11631.56|11590.95|11590.95|0
1662550800000|2022-09-07 11:40:00|11601.83|11601.83|11609.09|11609.09|11609.09|11609.09|11595.67|11595.67|0
1662551100000|2022-09-07 11:45:00|11611.08|11611.08|11615.59|11615.59|11620.4|11620.4|11611.08|11611.08|0
1662551400000|2022-09-07 11:50:00|11617.59|11617.59|11612.58|11612.58|11619.58|11619.58|11604.55|11604.55|0
1662551700000|2022-09-07 11:55:00|11613.12|11613.12|11616.49|11616.49|11619.09|11619.09|11613.12|11613.12|0
1662552000000|2022-09-07 12:00:00|11612.51|11612.51|11609.64|11609.64|11612.51|11612.51|11605.66|11605.66|0
1662552300000|2022-09-07 12:05:00|11607.65|11607.65|11586.87|11586.87|11607.65|11607.65|11586.87|11586.87|0
1662552600000|2022-09-07 12:10:00|11584.88|11584.88|11583.82|11583.82|11584.88|11584.88|11570.92|11570.92|0
1662552900000|2022-09-07 12:15:00|11583.55|11583.55|11581.97|11581.97|11583.55|11583.55|11579.08|11579.08|0
1662553200000|2022-09-07 12:20:00|11583.96|11583.96|11584.82|11584.82|11590.15|11590.15|11583.96|11583.96|0
1662553500000|2022-09-07 12:25:00|11590.79|11590.79|11585.12|11585.12|11590.79|11590.79|11585.12|11585.12|0
1662553800000|2022-09-07 12:30:00|11581.15|11581.15|11570.36|11570.36|11581.15|11581.15|11570.36|11570.36|0
1662554100000|2022-09-07 12:35:00|11570.77|11570.77|11593.42|11593.42|11593.42|11593.42|11570.77|11570.77|0
1662554400000|2022-09-07 12:40:00|11596.09|11596.09|11591.78|11591.78|11601.93|11601.93|11589.79|11589.79|0
1662554700000|2022-09-07 12:45:00|11590.7|11590.7|11590.83|11590.83|11590.83|11590.83|11586.85|11586.85|0
1662555000000|2022-09-07 12:50:00|11592.81|11592.81|11578.64|11578.64|11593.48|11593.48|11578.37|11578.37|0
1662555300000|2022-09-07 12:55:00|11579.97|11579.97|11585.89|11585.89|11587.88|11587.88|11579.97|11579.97|0
1662555600000|2022-09-07 13:00:00|11586.56|11586.56|11589.12|11589.12|11595.84|11595.84|11585.89|11585.89|0
1662555900000|2022-09-07 13:05:00|11593.09|11593.09|11605.65|11605.65|11605.65|11605.65|11593.08|11593.08|0
1662556200000|2022-09-07 13:10:00|11613.6|11613.6|11595.01|11595.01|11613.6|11613.6|11591.67|11591.67|0
1662556500000|2022-09-07 13:15:00|11598.98|11598.98|11615.3|11615.3|11616.06|11616.06|11598.98|11598.98|0
1662556800000|2022-09-07 13:20:00|11617|11617|11634.36|11634.36|11636.35|11636.35|11615.01|11615.01|0
1662557100000|2022-09-07 13:25:00|11634.9|11634.9|11628.19|11628.19|11634.9|11634.9|11624.47|11624.47|0
1662557400000|2022-09-07 13:30:00|11622.23|11622.23|11643.59|11643.59|11649.56|11649.56|11621.68|11621.68|0
1662557700000|2022-09-07 13:35:00|11644.13|11644.13|11687.9|11687.9|11688.44|11688.44|11644.13|11644.13|0
1662558000000|2022-09-07 13:40:00|11691.88|11691.88|11678.69|11678.69|11694.46|11694.46|11678.69|11678.69|0
1662558300000|2022-09-07 13:45:00|11681.63|11681.63|11683.09|11683.09|11694.9|11694.9|11676.02|11676.02|0
1662558600000|2022-09-07 13:50:00|11687.07|11687.07|11672.95|11672.95|11689.74|11689.74|11672.95|11672.95|0
1662558900000|2022-09-07 13:55:00|11674.94|11674.94|11674.6|11674.6|11702.95|11702.95|11674.6|11674.6|0
1662559200000|2022-09-07 14:00:00|11672.6|11672.6|11680.3|11680.3|11680.3|11680.3|11658.77|11658.77|0
1662559500000|2022-09-07 14:05:00|11678.32|11678.32|11669.22|11669.22|11680.82|11680.82|11666.61|11666.61|0
1662559800000|2022-09-07 14:10:00|11669.88|11669.88|11651.03|11651.03|11672.34|11672.34|11651.03|11651.03|0
1662560100000|2022-09-07 14:15:00|11649.69|11649.69|11668.11|11668.11|11668.11|11668.11|11646.37|11646.37|0
1662560400000|2022-09-07 14:20:00|11674.08|11674.08|11672.26|11672.26|11676.23|11676.23|11666.28|11666.28|0
1662560700000|2022-09-07 14:25:00|11671.59|11671.59|11680.53|11680.53|11681.19|11681.19|11669.16|11669.16|0
1662561000000|2022-09-07 14:30:00|11679.86|11679.86|11702.83|11702.83|11708.36|11708.36|11679.86|11679.86|0
1662561300000|2022-09-07 14:35:00|11703.65|11703.65|11694.35|11694.35|11708.97|11708.97|11694.35|11694.35|0
1662561600000|2022-09-07 14:40:00|11694.63|11694.63|11696.13|11696.13|11699.79|11699.79|11694.63|11694.63|0
1662561900000|2022-09-07 14:45:00|11696.74|11696.74|11696.26|11696.26|11698.73|11698.73|11694.42|11694.42|0
1662562200000|2022-09-07 14:50:00|11696.81|11696.81|11699.68|11699.68|11701.02|11701.02|11692.94|11692.94|0
1662562500000|2022-09-07 14:55:00|11696.34|11696.34|11688.93|11688.93|11699.01|11699.01|11688.93|11688.93|0
1662562800000|2022-09-07 15:00:00|11690.93|11690.93|11689.82|11689.82|11691.81|11691.81|11676.93|11676.93|0
1662563100000|2022-09-07 15:05:00|11688.49|11688.49|11690.83|11690.83|11692.21|11692.21|11687.81|11687.81|0
1662563400000|2022-09-07 15:10:00|11692.17|11692.17|11716.7|11716.7|11720.68|11720.68|11692.17|11692.17|0
1662563700000|2022-09-07 15:15:00|11719.37|11719.37|11704.42|11704.42|11719.37|11719.37|11701.75|11701.75|0
1662564000000|2022-09-07 15:20:00|11705.76|11705.76|11710.56|11710.56|11712.04|11712.04|11703.25|11703.25|0
1662564300000|2022-09-07 15:25:00|11708.57|11708.57|11712.12|11712.12|11717.18|11717.18|11706.37|11706.37|0
1662621300000|2022-09-08 07:15:00|11695.9|11695.9|11674.94|11674.94|11701.87|11701.87|11670.96|11670.96|0
1662621600000|2022-09-08 07:20:00|11671.61|11671.61|11641.76|11641.76|11671.61|11671.61|11634.97|11634.97|0
1662621900000|2022-09-08 07:25:00|11637.78|11637.78|11639.27|11639.27|11639.27|11639.27|11625.17|11625.17|0
1662622200000|2022-09-08 07:30:00|11638.84|11638.84|11642.97|11642.97|11642.97|11642.97|11622.48|11622.48|0
1662622500000|2022-09-08 07:35:00|11640.98|11640.98|11618.27|11618.27|11640.98|11640.98|11618.27|11618.27|0
1662622800000|2022-09-08 07:40:00|11622.24|11622.24|11631.37|11631.37|11631.42|11631.42|11620.26|11620.26|0
1662623100000|2022-09-08 07:45:00|11624.7|11624.7|11617.69|11617.69|11626.03|11626.03|11613.69|11613.69|0
1662623400000|2022-09-08 07:50:00|11613.69|11613.69|11600.72|11600.72|11613.69|11613.69|11587.4|11587.4|0
1662623700000|2022-09-08 07:55:00|11594.75|11594.75|11600.37|11600.37|11600.37|11600.37|11586.79|11586.79|0
1662624000000|2022-09-08 08:00:00|11614.29|11614.29|11608.31|11608.31|11614.29|11614.29|11608.31|11608.31|0
1662624300000|2022-09-08 08:05:00|11606.49|11606.49|11588.55|11588.55|11606.49|11606.49|11585.89|11585.89|0
1662624600000|2022-09-08 08:10:00|11586.56|11586.56|11591.86|11591.86|11591.86|11591.86|11585.89|11585.89|0
1662624900000|2022-09-08 08:15:00|11592.47|11592.47|11614.58|11614.58|11614.58|11614.58|11590.72|11590.72|0
1662625200000|2022-09-08 08:20:00|11613.91|11613.91|11600.76|11600.76|11615.9|11615.9|11600.76|11600.76|0
1662625500000|2022-09-08 08:25:00|11598.77|11598.77|11599.24|11599.24|11599.24|11599.24|11590.1|11590.1|0
1662625800000|2022-09-08 08:30:00|11597.91|11597.91|11601.96|11601.96|11601.96|11601.96|11597.91|11597.91|0
1662626100000|2022-09-08 08:35:00|11601.29|11601.29|11592.69|11592.69|11601.29|11601.29|11592.69|11592.69|0
1662626400000|2022-09-08 08:40:00|11590.7|11590.7|11588.49|11588.49|11590.79|11590.79|11588.49|11588.49|0
1662626700000|2022-09-08 08:45:00|11588.7|11588.7|11593.93|11593.93|11593.93|11593.93|11587.99|11587.99|0
1662627000000|2022-09-08 08:50:00|11589.96|11589.96|11590.48|11590.48|11590.48|11590.48|11587.29|11587.29|0
1662627300000|2022-09-08 08:55:00|11591.09|11591.09|11593.07|11593.07|11595.07|11595.07|11591.07|11591.07|0
1662627600000|2022-09-08 09:00:00|11599.04|11599.04|11587.67|11587.67|11599.04|11599.04|11587.67|11587.67|0
1662627900000|2022-09-08 09:05:00|11588.33|11588.33|11589.67|11589.67|11589.67|11589.67|11587|11587|0
1662628200000|2022-09-08 09:10:00|11590.33|11590.33|11595.65|11595.65|11603.6|11603.6|11590.33|11590.33|0
1662628500000|2022-09-08 09:15:00|11592.98|11592.98|11605.2|11605.2|11606.48|11606.48|11592.98|11592.98|0
1662628800000|2022-09-08 09:20:00|11607.19|11607.19|11603.87|11603.87|11608.53|11608.53|11603.87|11603.87|0
1662629100000|2022-09-08 09:25:00|11607.85|11607.85|11617.02|11617.02|11617.02|11617.02|11607.85|11607.85|0
1662629400000|2022-09-08 09:30:00|11613.04|11613.04|11598.9|11598.9|11613.04|11613.04|11595.59|11595.59|0
1662629700000|2022-09-08 09:35:00|11590.95|11590.95|11610.6|11610.6|11610.6|11610.6|11590.95|11590.95|0
1662630000000|2022-09-08 09:40:00|11611.27|11611.27|11608.26|11608.26|11613.16|11613.16|11608.26|11608.26|0
1662630300000|2022-09-08 09:45:00|11609.07|11609.07|11597.13|11597.13|11609.07|11609.07|11597.13|11597.13|0
1662630600000|2022-09-08 09:50:00|11599.12|11599.12|11597|11597|11601.11|11601.11|11595.79|11595.79|0
1662630900000|2022-09-08 09:55:00|11595.67|11595.67|11595.79|11595.79|11595.79|11595.79|11594.45|11594.45|0
1662631200000|2022-09-08 10:00:00|11596.45|11596.45|11604.75|11604.75|11606.41|11606.41|11596.45|11596.45|0
1662631500000|2022-09-08 10:05:00|11603.51|11603.51|11594.79|11594.79|11604.8|11604.8|11593.75|11593.75|0
1662631800000|2022-09-08 10:10:00|11595.2|11595.2|11591.49|11591.49|11596.63|11596.63|11590.66|11590.66|0
1662632100000|2022-09-08 10:15:00|11592.31|11592.31|11586.12|11586.12|11592.31|11592.31|11580.78|11580.78|0
1662632400000|2022-09-08 10:20:00|11590.09|11590.09|11592.42|11592.42|11592.42|11592.42|11590.09|11590.09|0
1662632700000|2022-09-08 10:25:00|11592.96|11592.96|11594.97|11594.97|11594.97|11594.97|11592.96|11592.96|0
1662633000000|2022-09-08 10:30:00|11593.63|11593.63|11588.97|11588.97|11593.63|11593.63|11588.97|11588.97|0
1662633300000|2022-09-08 10:35:00|11589.59|11589.59|11600.01|11600.01|11600.01|11600.01|11589.59|11589.59|0
1662633600000|2022-09-08 10:40:00|11599.35|11599.35|11595.37|11595.37|11599.35|11599.35|11595.37|11595.37|0
1662633900000|2022-09-08 10:45:00|11594.7|11594.7|11590.67|11590.67|11598.65|11598.65|11590.67|11590.67|0
1662634200000|2022-09-08 10:50:00|11578.73|11578.73|11571.25|11571.25|11578.73|11578.73|11569.49|11569.49|0
1662634500000|2022-09-08 10:55:00|11572.59|11572.59|11560.13|11560.13|11572.59|11572.59|11550.84|11550.84|0
1662634800000|2022-09-08 11:00:00|11558.8|11558.8|11559.76|11559.76|11559.76|11559.76|11551.81|11551.81|0
1662635100000|2022-09-08 11:05:00|11560.59|11560.59|11568.39|11568.39|11568.39|11568.39|11556.45|11556.45|0
1662635400000|2022-09-08 11:10:00|11569.61|11569.61|11574.04|11574.04|11576.03|11576.03|11569.61|11569.61|0
1662635700000|2022-09-08 11:15:00|11573.23|11573.23|11577.98|11577.98|11579.2|11579.2|11573.23|11573.23|0
1662636000000|2022-09-08 11:20:00|11581.96|11581.96|11580.59|11580.59|11581.96|11581.96|11577.98|11577.98|0
1662636300000|2022-09-08 11:25:00|11574.62|11574.62|11568.39|11568.39|11574.62|11574.62|11567.17|11567.17|0
1662636600000|2022-09-08 11:30:00|11567.58|11567.58|11555.49|11555.49|11568.51|11568.51|11555.49|11555.49|0
1662636900000|2022-09-08 11:35:00|11554.82|11554.82|11549.43|11549.43|11554.82|11554.82|11546.69|11546.69|0
1662637200000|2022-09-08 11:40:00|11550.1|11550.1|11552.64|11552.64|11553.83|11553.83|11550.1|11550.1|0
1662637500000|2022-09-08 11:45:00|11550.64|11550.64|11536.3|11536.3|11550.64|11550.64|11535.64|11535.64|0
1662637800000|2022-09-08 11:50:00|11532.33|11532.33|11537.61|11537.61|11537.92|11537.92|11532.33|11532.33|0
1662638100000|2022-09-08 11:55:00|11534.94|11534.94|11542.07|11542.07|11542.07|11542.07|11534.94|11534.94|0
1662638400000|2022-09-08 12:00:00|11540.73|11540.73|11541.4|11541.4|11547.5|11547.5|11536.86|11536.86|0
1662638700000|2022-09-08 12:05:00|11543.39|11543.39|11541.28|11541.28|11546.61|11546.61|11539.28|11539.28|0
1662639000000|2022-09-08 12:10:00|11547.25|11547.25|11549.94|11549.94|11551.21|11551.21|11545.87|11545.87|0
1662639300000|2022-09-08 12:15:00|11543.97|11543.97|11534.64|11534.64|11582.52|11582.52|11529.99|11529.99|0
1662639600000|2022-09-08 12:20:00|11531.25|11531.25|11558.01|11558.01|11558.01|11558.01|11528.15|11528.15|0
1662639900000|2022-09-08 12:25:00|11558.84|11558.84|11569.1|11569.1|11569.1|11569.1|11556.47|11556.47|0
1662640200000|2022-09-08 12:30:00|11569.76|11569.76|11554.47|11554.47|11569.76|11569.76|11554.47|11554.47|0
1662640500000|2022-09-08 12:35:00|11553.25|11553.25|11539.93|11539.93|11553.25|11553.25|11536.78|11536.78|0
1662640800000|2022-09-08 12:40:00|11540.47|11540.47|11520.25|11520.25|11540.47|11540.47|11520.25|11520.25|0
1662641100000|2022-09-08 12:45:00|11518.91|11518.91|11548.71|11548.71|11553.26|11553.26|11518.91|11518.91|0
1662641400000|2022-09-08 12:50:00|11549.93|11549.93|11537.01|11537.01|11561.23|11561.23|11537.01|11537.01|0
1662641700000|2022-09-08 12:55:00|11527.01|11527.01|11496|11496|11527.01|11527.01|11487.62|11487.62|0
1662642000000|2022-09-08 13:00:00|11495.39|11495.39|11493.74|11493.74|11501.31|11501.31|11484.73|11484.73|0
1662642300000|2022-09-08 13:05:00|11494.4|11494.4|11469.41|11469.41|11496.41|11496.41|11467.43|11467.43|0
1662642600000|2022-09-08 13:10:00|11468.08|11468.08|11464.89|11464.89|11471.41|11471.41|11459.01|11459.01|0
1662642900000|2022-09-08 13:15:00|11464.22|11464.22|11457.08|11457.08|11464.22|11464.22|11452.44|11452.44|0
1662643200000|2022-09-08 13:20:00|11457.35|11457.35|11457.19|11457.19|11458.02|11458.02|11448.81|11448.81|0
1662643500000|2022-09-08 13:25:00|11459.18|11459.18|11452.96|11452.96|11460.41|11460.41|11452.96|11452.96|0
1662643800000|2022-09-08 13:30:00|11450.97|11450.97|11437.67|11437.67|11452.82|11452.82|11437.24|11437.24|0
1662644100000|2022-09-08 13:35:00|11435.68|11435.68|11419.99|11419.99|11435.68|11435.68|11414.32|11414.32|0
1662644400000|2022-09-08 13:40:00|11419.32|11419.32|11493.15|11493.15|11493.15|11493.15|11417.3|11417.3|0
1662644700000|2022-09-08 13:45:00|11499.12|11499.12|11510.24|11510.24|11512.23|11512.23|11494.53|11494.53|0
1662645000000|2022-09-08 13:50:00|11509.63|11509.63|11518.69|11518.69|11519.36|11519.36|11495.99|11495.99|0
1662645300000|2022-09-08 13:55:00|11524.03|11524.03|11516.65|11516.65|11537.62|11537.62|11516.38|11516.38|0
1662645600000|2022-09-08 14:00:00|11520.63|11520.63|11486.67|11486.67|11524.63|11524.63|11486.67|11486.67|0
1662645900000|2022-09-08 14:05:00|11488.67|11488.67|11505.58|11505.58|11505.85|11505.85|11488.67|11488.67|0
1662646200000|2022-09-08 14:10:00|11509.55|11509.55|11512.24|11512.24|11516.9|11516.9|11500.56|11500.56|0
1662646500000|2022-09-08 14:15:00|11508.27|11508.27|11563.67|11563.67|11567.66|11567.66|11500.96|11500.96|0
1662646800000|2022-09-08 14:20:00|11565.66|11565.66|11570.51|11570.51|11578.95|11578.95|11565.66|11565.66|0
1662647100000|2022-09-08 14:25:00|11568.52|11568.52|11578.52|11578.52|11579.74|11579.74|11567.85|11567.85|0
1662647400000|2022-09-08 14:30:00|11576.26|11576.26|11596.09|11596.09|11596.69|11596.69|11576.26|11576.26|0
1662647700000|2022-09-08 14:35:00|11598.07|11598.07|11618.31|11618.31|11618.31|11618.31|11596.09|11596.09|0
1662648000000|2022-09-08 14:40:00|11618.93|11618.93|11628.29|11628.29|11628.8|11628.8|11618.93|11618.93|0
1662648300000|2022-09-08 14:45:00|11630.28|11630.28|11633.02|11633.02|11637.86|11637.86|11630.28|11630.28|0
1662648600000|2022-09-08 14:50:00|11632.75|11632.75|11634.58|11634.58|11637.24|11637.24|11625.85|11625.85|0
1662648900000|2022-09-08 14:55:00|11636.57|11636.57|11640.13|11640.13|11640.13|11640.13|11631.41|11631.41|0
1662649200000|2022-09-08 15:00:00|11638.14|11638.14|11654.34|11654.34|11662.95|11662.95|11638.14|11638.14|0
1662649500000|2022-09-08 15:05:00|11653.67|11653.67|11660.96|11660.96|11663.9|11663.9|11652.46|11652.46|0
1662649800000|2022-09-08 15:10:00|11661.57|11661.57|11658.78|11658.78|11661.57|11661.57|11650.83|11650.83|0
1662650100000|2022-09-08 15:15:00|11657.57|11657.57|11658.12|11658.12|11662.77|11662.77|11657.57|11657.57|0
1662650400000|2022-09-08 15:20:00|11657.51|11657.51|11662.17|11662.17|11663.47|11663.47|11657.51|11657.51|0
1662650700000|2022-09-08 15:25:00|11660.18|11660.18|11653.25|11653.25|11662.17|11662.17|11646.36|11646.36|0
1662707700000|2022-09-09 07:15:00|11837.51|11837.51|11800.72|11800.72|11839.4|11839.4|11800.72|11800.72|0
1662708000000|2022-09-09 07:20:00|11802.07|11802.07|11788.17|11788.17|11814.07|11814.07|11788.17|11788.17|0
1662708300000|2022-09-09 07:25:00|11788.44|11788.44|11818.36|11818.36|11820.35|11820.35|11782.34|11782.34|0
1662708600000|2022-09-09 07:30:00|11810.4|11810.4|11803.21|11803.21|11822.81|11822.81|11789.86|11789.86|0
1662708900000|2022-09-09 07:35:00|11800.54|11800.54|11779.95|11779.95|11800.54|11800.54|11772.73|11772.73|0
1662709200000|2022-09-09 07:40:00|11781.28|11781.28|11786.48|11786.48|11792.67|11792.67|11772.67|11772.67|0
1662709500000|2022-09-09 07:45:00|11792.45|11792.45|11788.36|11788.36|11793.68|11793.68|11783.1|11783.1|0
1662709800000|2022-09-09 07:50:00|11790.48|11790.48|11778.99|11778.99|11790.6|11790.6|11776.67|11776.67|0
1662710100000|2022-09-09 07:55:00|11780.98|11780.98|11789.61|11789.61|11789.61|11789.61|11777|11777|0
1662710400000|2022-09-09 08:00:00|11790.28|11790.28|11794.91|11794.91|11796.24|11796.24|11788.93|11788.93|0
1662710700000|2022-09-09 08:05:00|11792.92|11792.92|11807.85|11807.85|11807.85|11807.85|11790.93|11790.93|0
1662711000000|2022-09-09 08:10:00|11808.66|11808.66|11823.45|11823.45|11824.12|11824.12|11805.89|11805.89|0
1662711300000|2022-09-09 08:15:00|11824.12|11824.12|11843.47|11843.47|11857.47|11857.47|11824.12|11824.12|0
1662711600000|2022-09-09 08:20:00|11844.07|11844.07|11863.73|11863.73|11863.73|11863.73|11844.07|11844.07|0
1662711900000|2022-09-09 08:25:00|11864|11864|11869.33|11869.33|11869.33|11869.33|11851.31|11851.31|0
1662712200000|2022-09-09 08:30:00|11867.99|11867.99|11900.14|11900.14|11915.98|11915.98|11867.32|11867.32|0
1662712500000|2022-09-09 08:35:00|11902.14|11902.14|11892.69|11892.69|11915.42|11915.42|11892.26|11892.26|0
1662712800000|2022-09-09 08:40:00|11892.07|11892.07|11897.54|11897.54|11899.79|11899.79|11890.08|11890.08|0
1662713100000|2022-09-09 08:45:00|11896.2|11896.2|11890.26|11890.26|11898.22|11898.22|11890.26|11890.26|0
1662713400000|2022-09-09 08:50:00|11892.93|11892.93|11905.93|11905.93|11909.04|11909.04|11892.93|11892.93|0
1662713700000|2022-09-09 08:55:00|11903.93|11903.93|11901.56|11901.56|11905.01|11905.01|11895.58|11895.58|0
1662714000000|2022-09-09 09:00:00|11902.22|11902.22|11901.7|11901.7|11904.49|11904.49|11894.5|11894.5|0
1662714300000|2022-09-09 09:05:00|11907.04|11907.04|11904.61|11904.61|11909.69|11909.69|11903.7|11903.7|0
1662714600000|2022-09-09 09:10:00|11906.6|11906.6|11901.8|11901.8|11908.59|11908.59|11901.8|11901.8|0
1662714900000|2022-09-09 09:15:00|11899.82|11899.82|11893.55|11893.55|11899.82|11899.82|11893.55|11893.55|0
1662715200000|2022-09-09 09:20:00|11887.58|11887.58|11875.67|11875.67|11887.58|11887.58|11869.04|11869.04|0
1662715500000|2022-09-09 09:25:00|11875|11875|11870.49|11870.49|11880.14|11880.14|11870.49|11870.49|0
1662715800000|2022-09-09 09:30:00|11869.82|11869.82|11890.37|11890.37|11892.36|11892.36|11868.49|11868.49|0
1662716100000|2022-09-09 09:35:00|11890.78|11890.78|11887.44|11887.44|11890.78|11890.78|11886.2|11886.2|0
1662716400000|2022-09-09 09:40:00|11885.45|11885.45|11881|11881|11885.45|11885.45|11880.53|11880.53|0
1662716700000|2022-09-09 09:45:00|11877.02|11877.02|11882.63|11882.63|11882.7|11882.7|11877.02|11877.02|0
1662717000000|2022-09-09 09:50:00|11879.29|11879.29|11890.2|11890.2|11890.2|11890.2|11879.29|11879.29|0
1662717300000|2022-09-09 09:55:00|11892.87|11892.87|11907.92|11907.92|11910.3|11910.3|11892.87|11892.87|0
1662717600000|2022-09-09 10:00:00|11913.88|11913.88|11895.92|11895.92|11913.88|11913.88|11895.92|11895.92|0
1662717900000|2022-09-09 10:05:00|11895.31|11895.31|11894.9|11894.9|11895.31|11895.31|11890.91|11890.91|0
1662718200000|2022-09-09 10:10:00|11896.11|11896.11|11907.81|11907.81|11907.81|11907.81|11895.2|11895.2|0
1662718500000|2022-09-09 10:15:00|11908.35|11908.35|11907.51|11907.51|11915.47|11915.47|11907.51|11907.51|0
1662718800000|2022-09-09 10:20:00|11905.52|11905.52|11910|11910|11912.26|11912.26|11904.19|11904.19|0
1662719100000|2022-09-09 10:25:00|11910.67|11910.67|11913.87|11913.87|11917.84|11917.84|11910.67|11910.67|0
1662719400000|2022-09-09 10:30:00|11912.83|11912.83|11918.66|11918.66|11918.93|11918.93|11912.42|11912.42|0
1662719700000|2022-09-09 10:35:00|11920.64|11920.64|11907.84|11907.84|11922.63|11922.63|11907.84|11907.84|0
1662720000000|2022-09-09 10:40:00|11909.83|11909.83|11915.55|11915.55|11916.87|11916.87|11907.57|11907.57|0
1662720300000|2022-09-09 10:45:00|11918.24|11918.24|11925.59|11925.59|11925.86|11925.86|11918.24|11918.24|0
1662720600000|2022-09-09 10:50:00|11924.26|11924.26|11921.99|11921.99|11924.26|11924.26|11921.99|11921.99|0
1662720900000|2022-09-09 10:55:00|11920|11920|11908.71|11908.71|11920|11920|11907.9|11907.9|0
1662721200000|2022-09-09 11:00:00|11906.72|11906.72|11896.8|11896.8|11906.72|11906.72|11896.8|11896.8|0
1662721500000|2022-09-09 11:05:00|11896.53|11896.53|11899.74|11899.74|11901.46|11901.46|11896.53|11896.53|0
1662721800000|2022-09-09 11:10:00|11891.78|11891.78|11897.75|11897.75|11897.75|11897.75|11891.78|11891.78|0
1662722100000|2022-09-09 11:15:00|11897.48|11897.48|11892.19|11892.19|11897.48|11897.48|11892.19|11892.19|0
1662722400000|2022-09-09 11:20:00|11891.92|11891.92|11891.14|11891.14|11891.92|11891.92|11883.7|11883.7|0
1662722700000|2022-09-09 11:25:00|11891.74|11891.74|11897.04|11897.04|11897.04|11897.04|11891.74|11891.74|0
1662723000000|2022-09-09 11:30:00|11897.46|11897.46|11887.13|11887.13|11902.15|11902.15|11887.13|11887.13|0
1662723300000|2022-09-09 11:35:00|11889.12|11889.12|11891.18|11891.18|11891.84|11891.84|11887.87|11887.87|0
1662723600000|2022-09-09 11:40:00|11889.19|11889.19|11888.14|11888.14|11889.19|11889.19|11886.66|11886.66|0
1662723900000|2022-09-09 11:45:00|11887.87|11887.87|11889.2|11889.2|11889.2|11889.2|11887.87|11887.87|0
1662724200000|2022-09-09 11:50:00|11889.47|11889.47|11889.68|11889.68|11894.08|11894.08|11889.47|11889.47|0
1662724500000|2022-09-09 11:55:00|11888.35|11888.35|11886.92|11886.92|11891.1|11891.1|11886.92|11886.92|0
1662724800000|2022-09-09 12:00:00|11882.94|11882.94|11887.19|11887.19|11887.19|11887.19|11882.94|11882.94|0
1662725100000|2022-09-09 12:05:00|11888.47|11888.47|11892.18|11892.18|11894.43|11894.43|11888.47|11888.47|0
1662725400000|2022-09-09 12:10:00|11893.39|11893.39|11903.09|11903.09|11903.76|11903.76|11893.39|11893.39|0
1662725700000|2022-09-09 12:15:00|11905.08|11905.08|11907.53|11907.53|11911.18|11911.18|11905.08|11905.08|0
1662726000000|2022-09-09 12:20:00|11906.19|11906.19|11915.11|11915.11|11917.1|11917.1|11905.92|11905.92|0
1662726300000|2022-09-09 12:25:00|11919.08|11919.08|11920.13|11920.13|11925.1|11925.1|11917.1|11917.1|0
1662726600000|2022-09-09 12:30:00|11917.46|11917.46|11927.22|11927.22|11929.21|11929.21|11914.25|11914.25|0
1662726900000|2022-09-09 12:35:00|11928.55|11928.55|11927.22|11927.22|11931.2|11931.2|11926|11926|0
1662727200000|2022-09-09 12:40:00|11929.21|11929.21|11944.66|11944.66|11944.66|11944.66|11929.21|11929.21|0
1662727500000|2022-09-09 12:45:00|11945.2|11945.2|11941.43|11941.43|11957.14|11957.14|11935.46|11935.46|0
1662727800000|2022-09-09 12:50:00|11943.42|11943.42|11945.74|11945.74|11947.73|11947.73|11938.22|11938.22|0
1662728100000|2022-09-09 12:55:00|11946.01|11946.01|11948|11948|11950.67|11950.67|11946.01|11946.01|0
1662728400000|2022-09-09 13:00:00|11951.98|11951.98|11948.82|11948.82|11951.98|11951.98|11943.42|11943.42|0
1662728700000|2022-09-09 13:05:00|11950.81|11950.81|11955.94|11955.94|11955.94|11955.94|11948.82|11948.82|0
1662729000000|2022-09-09 13:10:00|11959.92|11959.92|11958.8|11958.8|11960.19|11960.19|11955.94|11955.94|0
1662729300000|2022-09-09 13:15:00|11952.84|11952.84|11945.78|11945.78|11955.45|11955.45|11945.78|11945.78|0
1662729600000|2022-09-09 13:20:00|11943.11|11943.11|11920.34|11920.34|11944.45|11944.45|11920.34|11920.34|0
1662729900000|2022-09-09 13:25:00|11907.75|11907.75|11897.27|11897.27|11915.11|11915.11|11897.27|11897.27|0
1662730200000|2022-09-09 13:30:00|11898.87|11898.87|11929.31|11929.31|11929.31|11929.31|11898.26|11898.26|0
1662730500000|2022-09-09 13:35:00|11925.33|11925.33|11930.1|11930.1|11936.32|11936.32|11919.36|11919.36|0
1662730800000|2022-09-09 13:40:00|11931.44|11931.44|11917.67|11917.67|11933.15|11933.15|11917.67|11917.67|0
1662731100000|2022-09-09 13:45:00|11917.06|11917.06|11933.4|11933.4|11941.63|11941.63|11914.33|11914.33|0
1662731400000|2022-09-09 13:50:00|11934.73|11934.73|11932.66|11932.66|11942.76|11942.76|11932.66|11932.66|0
1662731700000|2022-09-09 13:55:00|11929.99|11929.99|11937.06|11937.06|11937.33|11937.33|11918.41|11918.41|0
1662732000000|2022-09-09 14:00:00|11941.04|11941.04|11976.74|11976.74|11976.74|11976.74|11941.04|11941.04|0
1662732300000|2022-09-09 14:05:00|11974.75|11974.75|11974.84|11974.84|11975.29|11975.29|11970.77|11970.77|0
1662732600000|2022-09-09 14:10:00|11976.83|11976.83|11966.69|11966.69|11976.83|11976.83|11966.42|11966.42|0
1662732900000|2022-09-09 14:15:00|11968.03|11968.03|11973.46|11973.46|11982.83|11982.83|11968.03|11968.03|0
1662733200000|2022-09-09 14:20:00|11974.79|11974.79|11970.93|11970.93|11979.18|11979.18|11964.83|11964.83|0
1662733500000|2022-09-09 14:25:00|11968.26|11968.26|11977.49|11977.49|11977.49|11977.49|11964.99|11964.99|0
1662733800000|2022-09-09 14:30:00|11981.46|11981.46|11981.12|11981.12|11981.66|11981.66|11977.07|11977.07|0
1662734100000|2022-09-09 14:35:00|11983.11|11983.11|11984.05|11984.05|11985.7|11985.7|11977.21|11977.21|0
1662734400000|2022-09-09 14:40:00|11983.78|11983.78|11987.94|11987.94|11990.54|11990.54|11981.79|11981.79|0
1662734700000|2022-09-09 14:45:00|11989.93|11989.93|11989.3|11989.3|11990.99|11990.99|11984.15|11984.15|0
1662735000000|2022-09-09 14:50:00|11989.51|11989.51|11979.53|11979.53|11989.92|11989.92|11974.21|11974.21|0
1662735300000|2022-09-09 14:55:00|11978.19|11978.19|11976.84|11976.84|11979.02|11979.02|11974.14|11974.14|0
1662735600000|2022-09-09 15:00:00|11974.85|11974.85|11958.77|11958.77|11980.29|11980.29|11956.78|11956.78|0
1662735900000|2022-09-09 15:05:00|11958.36|11958.36|11955.35|11955.35|11964.95|11964.95|11955.35|11955.35|0
1662736200000|2022-09-09 15:10:00|11955.08|11955.08|11940.01|11940.01|11955.08|11955.08|11939.41|11939.41|0
1662736500000|2022-09-09 15:15:00|11940.84|11940.84|11947.37|11947.37|11950.53|11950.53|11940.84|11940.84|0
1662736800000|2022-09-09 15:20:00|11947.1|11947.1|11950.41|11950.41|11952.13|11952.13|11945.67|11945.67|0
1662737100000|2022-09-09 15:25:00|11952.4|11952.4|11965.05|11965.05|11965.05|11965.05|11952.4|11952.4|0